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:  
211.00p
on 21-11-2017 at 16:40:35
Change:   1.75p rise 0.84 %
Buy:   214.00p
Sell:   210.00p
   
The Gym Group (GYM, GYM.L, LON:GYM) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,877 at 211.00p Days Range: 209.50 - 215.00p
Day's Volume: 61,848 52wk Range: 159.00 - 225.00p
Last Close: 211.00p Market Capitalisation:* £ 270.08 m
Open: 209.50p VWAP: 212.60p
ISIN: GB00BZBX0P70 Shares in Issue: 128.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2877211.00p1781858127899607Uncrossing Trade16:35:19 - 21/11
Sell983210.75p1781858127895917Automated Trade16:29:40 - 21/11
Buy310215.00p1781858127894414Automated Trade16:27:38 - 21/11
Sell159215.00p1781858127894412Automated Trade16:27:38 - 21/11
Sell6135215.00p1781858127894402Automated Trade16:27:37 - 21/11
Sell1000215.00p1781858127894313Automated Trade16:27:23 - 21/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
20 Nov 2017 (Mon) 209.00 215.00 209.00 209.25 17,835
15 Nov 2017 (Wed) 223.00 223.00 211.00 213.00 48,797
14 Nov 2017 (Tue) 224.50 224.50 213.00 215.00 69,883
13 Nov 2017 (Mon) 218.00 225.00 215.25 225.00 27,480
10 Nov 2017 (Fri) 224.00 224.00 217.00 219.00 93,679
9 Nov 2017 (Thu) 224.50 226.25 222.00 224.00 100,610
8 Nov 2017 (Wed) 221.00 230.00 221.00 225.00 124,077
7 Nov 2017 (Tue) 235.00 235.00 222.50 225.00 220,112
6 Nov 2017 (Mon) 226.25 228.00 221.75 225.00 5,849,052
3 Nov 2017 (Fri) 220.00 235.24 220.00 225.00 712,018
2 Nov 2017 (Thu) 217.75 222.00 214.25 219.75 203,003
1 Nov 2017 (Wed) 222.25 224.00 215.00 220.00 82,825
31 Oct 2017 (Tue) 223.75 223.75 214.89 222.00 90,304
30 Oct 2017 (Mon) 216.75 219.00 215.00 219.00 33,518
27 Oct 2017 (Fri) 216.50 224.00 216.50 217.00 81,504
26 Oct 2017 (Thu) 212.25 223.00 212.00 223.00 65,409
25 Oct 2017 (Wed) 207.50 213.50 207.00 212.00 1,270,348
24 Oct 2017 (Tue) 208.50 208.55 207.00 208.25 68,718
23 Oct 2017 (Mon) 219.00 219.00 205.00 208.00 139,965

FTSE 100 Latest

ValueChange
7,411.3421.88  % rise
 

SSL