The Gym Group Share Price (GYM) - Buy GYM Shares

View your Watch List Add GYM to your Watch List
Time period:    Moving average:     Compare to: 
The Gym Group (GYM) share price history chart
Current Price:  
183.25p
on 28-04-2017 at 17:02:26
Change:   0.25p fall 0.14 %
Buy:   189.00p
Sell:   176.00p
   
The Gym Group (GYM, GYM.L, LON:GYM) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 8,372 at 183.20p Days Range: 180.00 - 185.00p
Day's Volume: 149,441 52wk Range: 159.00 - 270.00p
Last Close: 183.25p Market Capitalisation:* £ 234.56 m
Open: 185.00p VWAP: 182.89p
ISIN: GB00BZBX0P70 Shares in Issue: 128.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy8372183.20p1653217419177808Negotiated Trade -Immediate Publication17:02:25 - 28/04
Buy5700184.00p1653217419172974Ordinary Trade16:29:45 - 28/04
Buy18147183.25p1653807972931925Uncrossing Trade16:35:17 - 28/04
Unknown6169182.50p1653217419168957Ordinary Trade16:30:01 - 28/04
Buy123183.50p1653807972927286Automated Trade16:28:46 - 28/04
Sell68183.25p1653807972926841Automated Trade16:27:57 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 185.00 185.00 180.00 183.25 149,441
27 Apr 2017 (Thu) 181.25 183.75 180.00 183.50 331,289
26 Apr 2017 (Wed) 190.00 190.00 181.00 181.00 103,396
25 Apr 2017 (Tue) 183.00 185.00 177.50 177.50 720,868
24 Apr 2017 (Mon) 185.00 185.00 180.00 180.00 61,703
21 Apr 2017 (Fri) 178.75 183.46 177.50 180.50 36,455
20 Apr 2017 (Thu) 179.00 183.00 177.50 179.00 29,782
19 Apr 2017 (Wed) 177.75 185.00 177.50 178.00 29,605
18 Apr 2017 (Tue) 182.50 184.12 175.31 178.25 92,031
17 Apr 2017 (Mon) 185.25 187.75 180.25 184.00 681,636
14 Apr 2017 (Fri) 185.25 187.75 180.25 184.00 681,636
13 Apr 2017 (Thu) 185.25 187.75 180.25 184.00 681,636
12 Apr 2017 (Wed) 182.00 189.75 182.00 185.50 1,327,749
11 Apr 2017 (Tue) 183.50 184.25 182.00 182.50 52,828
10 Apr 2017 (Mon) 184.75 184.75 179.44 182.50 43,698
7 Apr 2017 (Fri) 187.00 187.00 182.00 182.00 56,986
6 Apr 2017 (Thu) 185.00 187.00 183.00 185.00 376,666
5 Apr 2017 (Wed) 182.25 183.50 176.06 181.75 49,314
4 Apr 2017 (Tue) 185.00 185.00 182.00 182.00 60,241
3 Apr 2017 (Mon) 183.00 185.00 183.00 185.00 112,707
31 Mar 2017 (Fri) 175.25 186.00 175.25 185.00 463,170
30 Mar 2017 (Thu) 178.50 185.00 177.25 185.00 127,465

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL