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:  
192.00p
on 22-06-2017 at 16:40:36
Change:   1.00p rise 0.52 %
Buy:   192.00p
Sell:   190.00p
   
The Gym Group (GYM, GYM.L, LON:GYM) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 17,243 at 192.00p Days Range: 189.25 - 192.00p
Day's Volume: 125,038 52wk Range: 159.00 - 240.00p
Last Close: 192.00p Market Capitalisation:* £ 245.76 m
Open: 192.00p VWAP: 191.87p
ISIN: GB00BZBX0P70 Shares in Issue: 128.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy17243192.00p1687847736236041Uncrossing Trade16:35:09 - 22/06
Buy229191.00p1687847736233532Automated Trade16:29:46 - 22/06
Buy53191.25p1687847736231595Automated Trade16:27:10 - 22/06
Sell102190.00p1687847736227333Automated Trade16:14:34 - 22/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jun 2017 (Thu) 192.00 192.00 189.25 192.00 125,038
21 Jun 2017 (Wed) 195.00 195.00 189.50 191.00 462,964
20 Jun 2017 (Tue) 197.00 197.00 194.00 195.00 91,347
19 Jun 2017 (Mon) 195.00 196.00 192.00 195.00 384,787
16 Jun 2017 (Fri) 193.50 199.75 192.00 199.75 1,032,826
15 Jun 2017 (Thu) 195.75 200.60 191.50 193.25 195,057
14 Jun 2017 (Wed) 199.50 202.00 194.00 195.00 232,565
13 Jun 2017 (Tue) 195.00 195.50 191.50 194.00 150,356
12 Jun 2017 (Mon) 195.00 196.26 190.00 190.00 569,073
9 Jun 2017 (Fri) 193.00 195.72 191.25 194.00 207,077
8 Jun 2017 (Thu) 188.25 194.75 188.14 193.50 34,335
7 Jun 2017 (Wed) 192.75 193.52 190.00 190.00 49,891
6 Jun 2017 (Tue) 190.00 192.00 186.25 190.00 226,227
5 Jun 2017 (Mon) 193.00 193.00 189.00 189.00 27,156
2 Jun 2017 (Fri) 197.25 197.25 189.25 191.50 26,536
1 Jun 2017 (Thu) 195.25 197.80 189.99 192.25 350,358
31 May 2017 (Wed) 193.00 194.50 189.00 194.50 42,582
30 May 2017 (Tue) 190.00 192.75 189.00 190.25 13,763
29 May 2017 (Mon) 191.25 194.25 189.37 192.75 73,010
26 May 2017 (Fri) 191.25 194.25 189.37 192.75 73,010
25 May 2017 (Thu) 192.00 193.20 189.00 190.75 58,660
24 May 2017 (Wed) 196.00 196.00 192.00 192.00 37,780
23 May 2017 (Tue) 192.00 192.25 192.00 192.00 108,231

FTSE 100 Latest

ValueChange
7,439.290.00  (unchanged)
 

SSL