Game Digital (GMD) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/01/2018 56.20p 57.85p 55.00p 55.00p 234572
11/01/2018 60.00p 61.54p 55.15p 56.80p 2518624
10/01/2018 60.40p 61.66p 60.40p 60.40p 242590
09/01/2018 58.00p 63.76p 58.00p 60.00p 805073
08/01/2018 56.40p 58.00p 55.68p 58.00p 249725
05/01/2018 57.00p 57.20p 55.44p 57.20p 115724
04/01/2018 57.00p 57.64p 56.67p 57.00p 184855
03/01/2018 56.60p 57.00p 56.60p 56.60p 73962
02/01/2018 57.00p 57.58p 56.45p 56.80p 157624
29/12/2017 57.25p 57.25p 55.94p 56.00p 27773
28/12/2017 57.25p 57.50p 55.00p 57.25p 145867
27/12/2017 58.75p 59.19p 56.00p 58.75p 108621
22/12/2017 58.50p 59.00p 57.57p 58.75p 173904
21/12/2017 58.00p 59.00p 58.00p 58.25p 241139
20/12/2017 58.00p 59.00p 55.00p 58.00p 293548
19/12/2017 56.00p 58.00p 54.74p 58.00p 564460
18/12/2017 57.00p 57.00p 53.00p 56.00p 70346
15/12/2017 52.50p 56.99p 52.35p 56.00p 384803
14/12/2017 52.25p 53.85p 52.00p 53.50p 214781
13/12/2017 53.25p 53.35p 52.00p 52.63p 59410
12/12/2017 53.00p 54.75p 53.00p 53.00p 126638
11/12/2017 54.75p 54.75p 53.00p 54.75p 169305
08/12/2017 58.00p 58.00p 53.25p 54.00p 288436
07/12/2017 57.00p 58.00p 52.00p 56.75p 403436
06/12/2017 59.00p 59.18p 57.00p 57.50p 514488
05/12/2017 61.50p 61.80p 57.15p 58.50p 549689
04/12/2017 56.50p 62.00p 56.50p 61.50p 840819
01/12/2017 56.00p 57.15p 54.00p 56.50p 533354
30/11/2017 49.00p 57.00p 48.57p 55.00p 841549
29/11/2017 49.00p 50.85p 47.50p 49.75p 610932
28/11/2017 46.00p 48.70p 45.12p 47.87p 950360
27/11/2017 42.00p 45.42p 41.87p 44.50p 606724
24/11/2017 42.00p 42.00p 40.97p 41.00p 141924
23/11/2017 42.00p 42.00p 40.00p 41.00p 100898
22/11/2017 40.00p 41.84p 39.75p 40.50p 189120
21/11/2017 40.00p 40.13p 39.00p 40.13p 443141
20/11/2017 38.50p 40.00p 36.00p 39.75p 162695
17/11/2017 37.00p 39.16p 37.00p 38.62p 320548
16/11/2017 39.00p 41.13p 36.00p 37.38p 644800
15/11/2017 45.00p 45.00p 37.00p 38.50p 1644920
14/11/2017 39.50p 40.25p 39.15p 40.13p 970108
13/11/2017 39.50p 40.25p 39.50p 40.00p 1695552
10/11/2017 39.00p 40.00p 38.30p 39.50p 993764
09/11/2017 39.50p 40.50p 36.34p 38.25p 2461715
08/11/2017 40.25p 40.25p 39.50p 39.50p 70673
07/11/2017 40.00p 42.00p 38.00p 39.25p 879235
06/11/2017 40.00p 41.20p 39.75p 40.00p 527360
03/11/2017 40.75p 40.75p 39.50p 40.00p 190460
02/11/2017 40.25p 40.88p 39.50p 40.00p 402675
01/11/2017 42.50p 42.91p 39.96p 40.25p 839475
31/10/2017 43.00p 43.91p 42.50p 42.75p 509319
30/10/2017 39.50p 47.41p 39.50p 43.38p 2047617
27/10/2017 38.50p 40.50p 38.00p 40.00p 1979511
26/10/2017 38.75p 39.00p 37.00p 38.00p 454061
25/10/2017 36.00p 38.00p 36.00p 37.38p 323325
24/10/2017 36.25p 36.84p 36.00p 36.75p 49829
23/10/2017 36.00p 37.25p 35.43p 36.00p 136929
20/10/2017 34.00p 37.39p 34.00p 36.00p 90155
19/10/2017 36.00p 36.92p 34.00p 34.00p 8758542
18/10/2017 35.00p 36.70p 35.00p 35.50p 132740
17/10/2017 35.75p 37.04p 35.00p 35.50p 291835
16/10/2017 36.25p 37.00p 36.00p 36.00p 185524
13/10/2017 35.75p 36.75p 35.75p 36.13p 191099
12/10/2017 36.00p 37.00p 36.00p 36.00p 65821
11/10/2017 36.00p 38.00p 35.00p 35.25p 32858
10/10/2017 38.00p 39.00p 36.00p 36.00p 82485
09/10/2017 38.00p 39.00p 38.00p 38.37p 23313
06/10/2017 37.50p 38.75p 37.25p 37.50p 59149
05/10/2017 38.00p 38.00p 36.00p 36.00p 62180
04/10/2017 39.00p 39.00p 38.00p 38.50p 63928
03/10/2017 40.00p 41.00p 39.00p 39.00p 205428
02/10/2017 37.75p 41.50p 37.75p 39.63p 481575
29/09/2017 35.25p 37.00p 34.00p 35.50p 24538
28/09/2017 33.00p 37.25p 33.00p 36.00p 216387
27/09/2017 34.00p 35.25p 33.50p 33.75p 81787
26/09/2017 34.25p 35.00p 33.00p 34.00p 38691
25/09/2017 36.00p 36.25p 34.25p 35.12p 85384
22/09/2017 38.00p 38.00p 34.25p 34.25p 14246
21/09/2017 37.50p 38.00p 35.25p 36.63p 67481
20/09/2017 35.50p 38.00p 35.50p 36.50p 44348
19/09/2017 36.50p 36.50p 34.00p 34.00p 5000
18/09/2017 36.50p 37.00p 35.00p 36.50p 42312
15/09/2017 36.50p 36.50p 36.00p 36.00p 6587
14/09/2017 35.75p 36.25p 34.00p 35.75p 226833
13/09/2017 36.25p 37.50p 36.25p 36.75p 73070
12/09/2017 38.00p 38.00p 36.50p 36.75p 190464
11/09/2017 39.00p 39.00p 38.25p 38.25p 111847
08/09/2017 40.00p 41.25p 39.75p 40.00p 211502
07/09/2017 38.75p 40.00p 38.75p 40.00p 184324
06/09/2017 36.50p 38.50p 36.00p 38.50p 147027
05/09/2017 36.25p 36.25p 36.00p 36.25p 63500
04/09/2017 38.00p 38.00p 35.75p 37.00p 69140
01/09/2017 40.25p 40.25p 38.00p 38.75p 139873
31/08/2017 40.50p 42.00p 39.50p 40.50p 155683
30/08/2017 40.00p 42.25p 40.00p 41.75p 515632
29/08/2017 38.50p 39.75p 37.75p 39.75p 80461
25/08/2017 37.25p 40.00p 35.50p 38.25p 157348
24/08/2017 34.00p 41.50p 33.25p 37.25p 917346
23/08/2017 27.00p 35.00p 27.00p 33.25p 844822
22/08/2017 24.00p 24.75p 24.00p 24.63p 15459
21/08/2017 23.50p 24.25p 23.50p 24.25p 20794
18/08/2017 23.50p 24.00p 23.50p 24.00p 33090
17/08/2017 24.25p 24.25p 23.50p 24.00p 36568
16/08/2017 24.25p 24.63p 24.25p 24.63p 17405
15/08/2017 24.75p 24.75p 24.25p 24.25p 6446
14/08/2017 23.50p 25.00p 23.50p 24.75p 172764
11/08/2017 24.75p 24.75p 23.50p 23.88p 63968
10/08/2017 26.50p 26.50p 23.50p 24.88p 113999
09/08/2017 27.00p 27.00p 26.50p 26.75p 66611
08/08/2017 26.75p 27.00p 26.75p 26.88p 54581
07/08/2017 27.00p 27.00p 26.75p 26.88p 71531
04/08/2017 29.00p 29.00p 26.50p 26.75p 15897
03/08/2017 27.25p 27.25p 25.75p 26.75p 40946
02/08/2017 27.00p 27.25p 27.00p 27.25p 395
01/08/2017 27.50p 28.00p 27.00p 27.25p 71571
31/07/2017 28.00p 28.00p 26.50p 26.50p 51918
28/07/2017 26.00p 26.37p 26.00p 26.37p 210
27/07/2017 26.50p 26.50p 26.25p 26.25p 14081
26/07/2017 27.75p 27.75p 26.75p 27.50p 50853
25/07/2017 26.75p 26.88p 26.25p 26.88p 41943
24/07/2017 26.00p 27.25p 26.00p 27.25p 11437
21/07/2017 26.00p 27.00p 25.50p 26.75p 123746
20/07/2017 26.50p 27.00p 26.50p 26.50p 273334
19/07/2017 26.00p 26.50p 26.00p 26.37p 159722
18/07/2017 27.25p 27.25p 25.50p 25.50p 342168
17/07/2017 28.00p 28.00p 25.75p 27.38p 83280
14/07/2017 26.50p 29.00p 26.00p 28.50p 765002
13/07/2017 25.50p 28.00p 24.50p 25.25p 1328276
12/07/2017 20.00p 25.00p 19.50p 24.25p 759168
11/07/2017 20.00p 20.50p 19.50p 19.75p 476033
10/07/2017 19.25p 20.38p 19.75p 20.38p 521551
07/07/2017 19.25p 20.00p 19.00p 19.75p 617656
06/07/2017 19.50p 20.25p 19.50p 19.75p 417770
05/07/2017 20.25p 20.75p 18.75p 19.25p 211532
04/07/2017 21.00p 21.75p 21.00p 21.25p 183960
03/07/2017 22.75p 22.75p 21.50p 21.75p 413960
30/06/2017 25.00p 25.00p 21.00p 21.50p 993985
29/06/2017 33.00p 33.00p 33.00p 33.00p 44076
28/06/2017 34.00p 34.00p 33.00p 33.00p 39152
27/06/2017 34.00p 35.00p 34.00p 34.00p 112095
26/06/2017 33.25p 34.00p 33.25p 33.50p 1956
23/06/2017 33.25p 33.63p 33.25p 33.63p 47
22/06/2017 33.00p 33.63p 33.00p 33.63p 136792
21/06/2017 34.00p 34.00p 33.00p 33.00p 370653
20/06/2017 33.75p 34.00p 33.00p 33.13p 107413
19/06/2017 33.50p 34.50p 33.25p 33.25p 24352
16/06/2017 33.25p 35.00p 32.00p 32.00p 2996298
15/06/2017 34.00p 35.88p 33.75p 34.00p 2402880
14/06/2017 34.25p 35.48p 34.25p 34.50p 192071
13/06/2017 35.25p 36.89p 34.25p 34.25p 325232
12/06/2017 35.50p 37.00p 35.50p 35.50p 93909
09/06/2017 35.00p 37.00p 35.00p 35.50p 245648
08/06/2017 38.00p 38.71p 36.50p 36.75p 280536
07/06/2017 39.50p 39.50p 36.75p 38.00p 145058
06/06/2017 39.75p 39.75p 37.25p 38.00p 222828
05/06/2017 42.75p 43.36p 38.75p 39.75p 164130
02/06/2017 43.25p 44.00p 42.75p 42.75p 49367
01/06/2017 44.00p 44.00p 43.00p 43.00p 17001
31/05/2017 44.00p 44.00p 43.00p 43.00p 30590
30/05/2017 45.00p 45.00p 42.94p 43.50p 25291
26/05/2017 44.00p 44.25p 42.94p 43.63p 80649
25/05/2017 44.25p 44.81p 43.38p 43.38p 285546
24/05/2017 44.00p 44.00p 43.13p 44.00p 47346
23/05/2017 44.00p 44.03p 42.50p 43.38p 127182
22/05/2017 43.00p 43.92p 43.00p 43.63p 14472
19/05/2017 43.00p 43.74p 43.00p 43.50p 6122
18/05/2017 43.00p 43.74p 43.00p 43.00p 8068
17/05/2017 43.00p 43.74p 43.00p 43.50p 25281
16/05/2017 44.00p 44.00p 43.00p 43.00p 73173
15/05/2017 45.00p 45.00p 43.00p 43.25p 113492
12/05/2017 42.00p 45.00p 41.88p 44.00p 413845
11/05/2017 43.00p 43.00p 41.37p 41.37p 11626
10/05/2017 43.00p 43.00p 41.48p 41.75p 15538
09/05/2017 43.00p 43.00p 41.48p 41.62p 27116
08/05/2017 42.00p 42.00p 41.20p 42.00p 17431
05/05/2017 43.00p 43.00p 40.75p 41.75p 41262
04/05/2017 41.00p 43.00p 41.00p 41.00p 32259
03/05/2017 43.50p 44.00p 40.94p 41.00p 144126
02/05/2017 44.00p 44.61p 43.50p 44.50p 21467
28/04/2017 45.50p 46.00p 44.00p 44.00p 71258
27/04/2017 45.00p 45.50p 44.65p 45.50p 61955
26/04/2017 45.00p 45.75p 45.00p 45.75p 12680
25/04/2017 45.00p 46.25p 43.50p 46.25p 96996
24/04/2017 45.00p 45.75p 45.00p 45.75p 11978
21/04/2017 46.00p 47.05p 45.00p 45.75p 31223
20/04/2017 46.00p 47.00p 46.00p 46.50p 41141
19/04/2017 46.00p 46.98p 45.64p 46.00p 14124
18/04/2017 45.25p 46.56p 45.25p 46.13p 3347
13/04/2017 46.00p 47.00p 45.25p 46.25p 65454
12/04/2017 44.00p 46.25p 44.00p 46.00p 152621
11/04/2017 44.00p 44.55p 44.00p 44.25p 65474
10/04/2017 44.00p 44.44p 44.00p 44.25p 41162
07/04/2017 44.00p 44.37p 44.00p 44.00p 6559
06/04/2017 44.00p 44.37p 44.00p 44.00p 6156240
05/04/2017 44.50p 45.63p 43.50p 44.00p 35198
04/04/2017 45.00p 46.00p 44.50p 45.25p 2006504
03/04/2017 46.00p 46.00p 44.43p 45.75p 84232
31/03/2017 45.50p 46.35p 45.00p 46.00p 2804560
30/03/2017 45.00p 46.76p 44.50p 44.50p 203913
29/03/2017 40.00p 44.50p 40.00p 44.50p 952714

*Close Price adjusted for both dividends and splits