Game Digital (GMD) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Game Digital

Date Open High Low Close* Volume
15/06/2016 99.75p 99.75p 85.00p 85.00p 61403
14/06/2016 102.00p 102.00p 94.16p 95.00p 15069
13/06/2016 103.00p 103.00p 95.00p 95.00p 16441
10/06/2016 102.00p 103.00p 98.00p 98.00p 12089
09/06/2016 102.00p 102.00p 98.50p 98.50p 3126
08/06/2016 102.00p 102.00p 95.88p 101.00p 30289
07/06/2016 99.00p 101.50p 96.00p 100.75p 61488
06/06/2016 94.00p 99.00p 93.75p 99.00p 35652
03/06/2016 88.25p 94.00p 86.69p 93.25p 19076
02/06/2016 85.00p 88.75p 85.00p 87.75p 8702
01/06/2016 83.00p 89.00p 83.00p 89.00p 16445
31/05/2016 82.00p 86.27p 81.00p 86.00p 102582
27/05/2016 87.50p 87.50p 82.00p 84.00p 353639
26/05/2016 87.00p 87.21p 83.49p 84.00p 29560
25/05/2016 81.00p 85.25p 81.00p 85.25p 712119
24/05/2016 85.00p 85.00p 80.00p 82.00p 141728
23/05/2016 91.00p 93.94p 83.00p 85.25p 92817
20/05/2016 93.00p 95.00p 91.00p 91.00p 18203
19/05/2016 97.00p 99.25p 93.00p 93.00p 30734
18/05/2016 98.00p 100.00p 97.50p 97.50p 9135
17/05/2016 100.00p 100.00p 98.50p 99.25p 23461
16/05/2016 100.00p 100.00p 99.62p 100.00p 2429
13/05/2016 98.00p 101.00p 98.00p 100.00p 183376
12/05/2016 100.00p 100.00p 98.00p 98.00p 6271
11/05/2016 100.00p 101.75p 98.00p 98.25p 63117
10/05/2016 104.50p 108.46p 100.24p 103.50p 16819
09/05/2016 110.00p 110.00p 104.75p 105.00p 17604
06/05/2016 110.00p 110.00p 107.00p 110.00p 31413
05/05/2016 111.75p 111.75p 107.52p 110.00p 186073
04/05/2016 110.50p 113.00p 108.00p 108.00p 65550
03/05/2016 112.00p 114.00p 108.25p 108.75p 96750
29/04/2016 115.00p 119.00p 103.00p 114.00p 372014
28/04/2016 115.00p 119.90p 115.00p 115.00p 8394
27/04/2016 118.25p 119.00p 115.00p 115.00p 14911
26/04/2016 120.00p 120.19p 118.00p 118.00p 12394
25/04/2016 124.00p 124.75p 120.00p 120.00p 185596
22/04/2016 125.00p 125.00p 120.75p 120.75p 11059
21/04/2016 124.75p 124.75p 122.03p 124.50p 8819
20/04/2016 124.50p 125.00p 122.14p 123.25p 20821
19/04/2016 125.00p 125.00p 122.25p 122.25p 3530754
18/04/2016 124.75p 124.75p 122.00p 122.00p 30271
15/04/2016 125.00p 126.75p 121.47p 122.00p 12942
14/04/2016 122.50p 125.00p 121.65p 123.00p 26185
13/04/2016 125.00p 125.00p 122.03p 123.75p 1747
12/04/2016 126.00p 126.00p 122.00p 122.00p 5552
11/04/2016 124.00p 125.25p 122.50p 122.50p 7647
08/04/2016 124.50p 124.50p 122.00p 122.00p 6189
07/04/2016 128.00p 128.00p 120.00p 123.50p 81238
06/04/2016 123.75p 125.00p 123.00p 123.75p 7368
05/04/2016 123.00p 125.00p 121.39p 122.25p 11470
04/04/2016 125.75p 125.75p 120.25p 124.75p 11933
01/04/2016 125.00p 126.00p 123.00p 125.00p 12756
31/03/2016 128.00p 128.00p 123.00p 125.00p 25730
30/03/2016 126.00p 130.00p 125.00p 130.00p 18835
29/03/2016 125.00p 130.00p 123.50p 125.00p 75913
24/03/2016 122.00p 129.50p 122.00p 125.00p 741964
23/03/2016 125.00p 125.85p 112.84p 125.00p 339889
22/03/2016 130.00p 130.00p 124.71p 126.50p 74079
21/03/2016 130.00p 130.00p 128.00p 130.00p 2378
18/03/2016 135.00p 135.00p 129.00p 131.00p 24786
17/03/2016 134.25p 135.00p 130.00p 130.00p 9049
16/03/2016 135.00p 135.00p 129.00p 129.00p 25334
15/03/2016 135.00p 135.00p 130.00p 135.00p 22888
14/03/2016 133.00p 135.00p 130.05p 131.00p 12053
11/03/2016 135.00p 135.75p 130.00p 131.00p 75417
10/03/2016 133.00p 133.00p 130.00p 130.00p 17542
09/03/2016 135.00p 135.00p 131.50p 135.00p 33636
08/03/2016 127.50p 139.75p 126.56p 134.00p 129465
07/03/2016 130.75p 135.00p 127.19p 132.00p 43360
04/03/2016 128.25p 135.00p 126.52p 135.00p 57775
03/03/2016 124.00p 132.00p 120.75p 132.00p 48435
02/03/2016 125.00p 132.00p 122.75p 124.00p 79517
01/03/2016 128.00p 131.18p 118.25p 119.75p 165371
29/02/2016 128.00p 130.00p 125.00p 126.00p 54402
26/02/2016 121.00p 131.00p 121.00p 128.50p 178732
25/02/2016 117.00p 130.00p 115.00p 125.25p 184173
24/02/2016 115.00p 121.00p 111.95p 118.25p 58676
23/02/2016 112.00p 117.00p 112.00p 117.00p 29883
22/02/2016 116.75p 116.75p 112.50p 113.50p 35192
19/02/2016 115.00p 117.00p 112.50p 113.00p 52520
18/02/2016 112.00p 115.00p 109.50p 115.00p 41909
17/02/2016 112.00p 112.00p 109.00p 109.00p 5160
16/02/2016 109.00p 113.50p 108.75p 113.50p 16899
15/02/2016 109.25p 111.75p 105.37p 109.50p 19040
12/02/2016 105.75p 109.50p 104.21p 106.50p 41056
11/02/2016 106.25p 106.25p 103.00p 103.75p 34047
10/02/2016 100.00p 106.00p 100.00p 106.00p 35132
09/02/2016 107.00p 107.00p 100.00p 100.00p 46107
08/02/2016 106.75p 107.00p 103.00p 107.00p 48813
05/02/2016 101.50p 105.75p 101.50p 104.00p 19931
04/02/2016 107.50p 109.50p 102.50p 103.50p 57067
03/02/2016 106.00p 108.00p 104.50p 105.00p 36474
02/02/2016 110.25p 110.25p 103.25p 104.00p 61696
01/02/2016 107.00p 111.37p 106.50p 108.00p 81941
29/01/2016 103.00p 107.00p 103.00p 104.75p 18639
28/01/2016 105.00p 105.44p 104.00p 104.75p 26004
27/01/2016 99.75p 103.75p 99.25p 103.00p 24618
26/01/2016 100.00p 100.26p 98.25p 98.50p 79490
25/01/2016 98.50p 100.00p 97.07p 100.00p 173555
22/01/2016 98.00p 99.75p 96.25p 96.25p 43538
21/01/2016 96.00p 98.50p 95.50p 95.50p 131042
20/01/2016 96.00p 98.50p 96.00p 98.00p 36268
19/01/2016 98.50p 101.25p 98.00p 100.25p 146028
18/01/2016 99.00p 100.44p 98.89p 100.00p 34417
15/01/2016 99.50p 101.75p 98.87p 100.00p 34275
14/01/2016 104.00p 104.12p 98.00p 98.00p 78317
13/01/2016 109.50p 109.50p 103.00p 104.00p 108566
12/01/2016 98.00p 102.00p 98.00p 100.00p 97682
11/01/2016 96.00p 101.50p 94.65p 101.50p 153886
08/01/2016 96.50p 97.38p 94.67p 96.00p 113794
07/01/2016 108.00p 108.00p 93.19p 97.00p 188829
06/01/2016 106.00p 108.75p 103.78p 107.50p 2082193
05/01/2016 111.00p 112.75p 106.50p 110.00p 1202926
04/01/2016 122.00p 123.06p 111.76p 113.00p 116424
31/12/2015 123.00p 124.75p 118.62p 121.00p 51928
30/12/2015 124.00p 128.75p 122.50p 126.00p 178738
29/12/2015 129.00p 129.00p 121.69p 124.50p 177546
24/12/2015 125.50p 128.72p 118.44p 127.50p 227044
23/12/2015 127.25p 138.75p 119.88p 128.00p 1734799
22/12/2015 206.75p 209.34p 203.50p 205.75p 39101
21/12/2015 204.75p 210.00p 201.25p 210.00p 22407
18/12/2015 195.00p 205.00p 195.00p 205.00p 39783
17/12/2015 198.25p 205.19p 195.00p 195.00p 121296
16/12/2015 192.25p 202.00p 192.25p 202.00p 29011
15/12/2015 192.25p 199.75p 192.25p 195.00p 30580
14/12/2015 200.00p 200.00p 192.50p 194.25p 13941
11/12/2015 194.75p 194.83p 192.25p 194.75p 17691
10/12/2015 196.00p 197.44p 194.00p 194.00p 40170
09/12/2015 190.00p 199.75p 190.00p 193.00p 55566
08/12/2015 197.50p 197.50p 192.12p 193.50p 18834
07/12/2015 200.25p 203.76p 195.00p 195.00p 56510
04/12/2015 200.50p 205.00p 199.00p 200.50p 101618
03/12/2015 212.00p 212.00p 197.63p 202.00p 56030
02/12/2015 213.75p 216.98p 208.00p 210.00p 273930
01/12/2015 230.00p 230.00p 211.25p 214.75p 50674
30/11/2015 219.00p 230.00p 212.60p 230.00p 41490
27/11/2015 219.00p 219.75p 210.75p 210.75p 20864
26/11/2015 215.00p 219.00p 212.75p 219.00p 14501
25/11/2015 211.50p 218.84p 208.25p 213.25p 1087008
24/11/2015 223.00p 223.00p 208.35p 211.00p 34072
23/11/2015 225.00p 231.00p 215.00p 215.50p 371129
20/11/2015 230.00p 233.50p 225.00p 230.00p 34051
19/11/2015 225.00p 233.50p 225.00p 230.50p 22408
18/11/2015 231.00p 238.00p 226.37p 230.75p 29326
17/11/2015 235.00p 238.25p 230.50p 230.50p 6227
16/11/2015 239.25p 243.25p 238.00p 239.00p 16274
13/11/2015 240.00p 245.00p 238.00p 239.00p 58530
12/11/2015 239.00p 247.75p 236.48p 242.00p 59492
11/11/2015 230.00p 239.00p 230.00p 233.50p 14491
10/11/2015 232.25p 234.89p 232.00p 233.00p 22117
09/11/2015 235.00p 235.25p 227.25p 235.25p 29382
06/11/2015 225.00p 234.43p 225.00p 230.00p 10814
05/11/2015 224.00p 232.12p 224.00p 228.00p 252849
04/11/2015 230.00p 230.00p 225.25p 226.75p 15588
03/11/2015 224.00p 230.00p 224.00p 226.00p 2074653
02/11/2015 235.00p 236.37p 225.00p 227.75p 190778
30/10/2015 222.00p 240.00p 220.00p 235.00p 1157083
29/10/2015 212.25p 222.00p 212.25p 219.25p 121475
28/10/2015 210.00p 213.60p 205.50p 212.00p 55585
27/10/2015 205.50p 209.25p 205.50p 208.00p 106485
26/10/2015 200.00p 206.75p 198.53p 206.75p 125924
23/10/2015 197.00p 200.00p 196.50p 200.00p 120916
22/10/2015 196.00p 199.75p 195.00p 199.25p 165818
21/10/2015 197.00p 200.00p 194.50p 200.00p 130031
20/10/2015 197.00p 199.19p 195.00p 198.00p 259978
19/10/2015 197.00p 199.49p 196.00p 196.00p 27471
16/10/2015 196.50p 200.87p 192.50p 192.50p 90172
15/10/2015 200.00p 212.50p 193.66p 199.25p 581489
14/10/2015 208.00p 210.00p 200.00p 200.00p 428513
13/10/2015 210.00p 213.94p 208.00p 212.00p 126150
12/10/2015 216.00p 216.71p 212.25p 215.00p 26507
09/10/2015 217.00p 217.00p 210.00p 214.50p 129448
08/10/2015 215.00p 215.00p 213.00p 215.00p 58406
07/10/2015 211.25p 217.81p 208.00p 217.00p 84807
06/10/2015 215.00p 219.38p 211.00p 218.75p 10132
05/10/2015 225.00p 225.00p 215.00p 215.00p 14975
02/10/2015 222.00p 225.00p 221.68p 225.00p 19883
01/10/2015 222.00p 225.00p 220.00p 220.00p 15352
30/09/2015 215.00p 223.60p 210.00p 222.75p 23109
29/09/2015 215.00p 215.00p 208.00p 210.75p 18211
28/09/2015 215.00p 219.75p 210.00p 213.00p 25495
25/09/2015 225.00p 225.00p 218.50p 218.50p 13668
24/09/2015 224.00p 225.00p 221.00p 221.00p 6445
23/09/2015 215.00p 223.00p 215.00p 220.50p 10730
22/09/2015 215.00p 223.00p 215.00p 221.00p 4400
21/09/2015 220.00p 226.00p 213.00p 223.00p 19244
18/09/2015 223.50p 226.00p 221.00p 221.00p 24298
17/09/2015 226.50p 229.13p 220.00p 220.00p 31772
16/09/2015 229.00p 232.00p 223.00p 228.50p 32293
15/09/2015 229.00p 234.25p 229.00p 231.87p 4491
14/09/2015 240.00p 240.75p 226.00p 226.00p 57482
11/09/2015 245.00p 247.87p 241.00p 241.50p 9764
10/09/2015 250.00p 254.38p 245.00p 245.00p 6226
09/09/2015 254.25p 255.00p 249.00p 249.00p 14041
08/09/2015 246.50p 255.00p 246.50p 255.00p 10681
07/09/2015 249.50p 250.00p 244.25p 250.00p 18149
04/09/2015 245.00p 249.00p 241.50p 249.00p 21730
03/09/2015 250.00p 251.63p 239.37p 243.00p 50894
02/09/2015 258.00p 258.00p 246.50p 246.50p 22663
01/09/2015 255.00p 259.45p 250.25p 252.25p 78917

*Close Price adjusted for both dividends and splits