Game Digital (GMD) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/03/2017 39.75p 40.00p 39.07p 39.75p 77155
27/03/2017 40.00p 41.04p 38.00p 38.87p 91151
24/03/2017 41.00p 41.13p 40.00p 41.13p 40776
23/03/2017 41.50p 42.32p 41.03p 42.12p 7495
22/03/2017 41.75p 42.88p 41.00p 41.50p 22783
21/03/2017 42.00p 43.10p 42.00p 43.00p 76638
20/03/2017 42.50p 43.00p 42.00p 43.00p 15029
17/03/2017 42.50p 43.10p 41.25p 41.25p 145703
16/03/2017 42.50p 44.00p 42.50p 44.00p 17215
15/03/2017 42.00p 43.00p 41.75p 43.00p 124178
14/03/2017 43.00p 43.00p 41.00p 41.00p 36714
13/03/2017 43.00p 43.35p 42.50p 43.00p 77899
10/03/2017 43.00p 43.50p 42.23p 43.50p 124271
09/03/2017 45.00p 45.00p 41.00p 43.00p 111472
08/03/2017 46.00p 46.00p 44.75p 45.75p 12073
07/03/2017 46.00p 46.00p 44.50p 45.50p 27498
06/03/2017 44.00p 45.50p 43.88p 45.50p 16611
03/03/2017 43.00p 44.00p 42.16p 44.00p 67338
02/03/2017 42.00p 42.12p 41.00p 41.00p 94162
01/03/2017 43.00p 43.00p 40.56p 41.25p 654493
28/02/2017 42.50p 43.26p 42.00p 42.00p 40621
27/02/2017 43.50p 43.90p 42.00p 43.00p 65306
24/02/2017 43.50p 44.00p 42.75p 43.00p 122018
23/02/2017 42.00p 44.00p 41.06p 42.50p 286082
22/02/2017 42.00p 42.03p 41.04p 41.25p 95522
21/02/2017 43.00p 43.00p 42.44p 43.00p 24887
20/02/2017 43.00p 44.50p 42.00p 42.75p 32218
17/02/2017 43.25p 43.75p 43.00p 43.00p 49757
16/02/2017 44.50p 45.00p 43.91p 44.50p 38501
15/02/2017 45.75p 45.75p 44.00p 45.00p 320497
14/02/2017 48.25p 48.77p 43.75p 44.25p 239550
13/02/2017 48.75p 49.37p 48.28p 48.75p 39514
10/02/2017 49.00p 50.34p 48.84p 49.00p 11995
09/02/2017 51.00p 51.00p 48.96p 49.50p 12360
08/02/2017 49.50p 50.40p 48.00p 48.00p 8769
07/02/2017 49.50p 51.00p 49.50p 49.50p 8569
06/02/2017 50.00p 50.30p 49.32p 49.88p 18046
03/02/2017 51.00p 51.75p 49.00p 50.00p 97118
02/02/2017 52.00p 54.21p 51.00p 51.00p 14490
01/02/2017 55.00p 55.16p 52.00p 52.00p 25948
31/01/2017 51.25p 51.25p 51.25p 51.25p 371
30/01/2017 51.75p 54.00p 51.00p 51.00p 28209
27/01/2017 54.75p 54.75p 51.50p 54.00p 2914
26/01/2017 51.00p 52.25p 51.00p 52.25p 3123
25/01/2017 51.00p 53.94p 51.00p 51.00p 19311
24/01/2017 53.75p 54.22p 51.25p 52.00p 27142
23/01/2017 56.25p 56.25p 52.00p 52.00p 57340
20/01/2017 57.00p 58.00p 56.25p 56.25p 18704
19/01/2017 57.00p 57.87p 56.25p 56.25p 26834
18/01/2017 59.00p 59.00p 56.25p 56.50p 15196
17/01/2017 58.00p 60.00p 58.00p 60.00p 104990
16/01/2017 60.00p 60.00p 58.25p 60.00p 19198
13/01/2017 59.00p 60.00p 57.00p 57.00p 25440
12/01/2017 57.00p 59.00p 57.00p 58.50p 35410
11/01/2017 57.00p 58.68p 57.00p 57.00p 35701
10/01/2017 58.50p 58.75p 57.00p 58.00p 62563
09/01/2017 59.00p 60.04p 57.56p 58.00p 74658
06/01/2017 60.00p 60.00p 57.92p 58.00p 149783
05/01/2017 58.00p 60.00p 58.00p 58.25p 9328
04/01/2017 58.25p 60.31p 57.39p 59.00p 432929
03/01/2017 58.00p 60.18p 58.00p 58.75p 24628
30/12/2016 59.00p 59.56p 58.88p 59.00p 23617
29/12/2016 60.00p 61.97p 59.00p 59.00p 95201
28/12/2016 59.00p 62.00p 58.00p 60.50p 628081
23/12/2016 58.21p 59.50p 58.21p 59.00p 3258
22/12/2016 58.00p 58.25p 58.00p 58.00p 129050
21/12/2016 58.00p 59.90p 57.00p 57.00p 327622
20/12/2016 62.00p 63.00p 57.17p 60.87p 295314
19/12/2016 69.00p 71.00p 62.00p 63.13p 169473
16/12/2016 68.00p 73.00p 66.88p 69.00p 377797
15/12/2016 62.00p 68.00p 59.08p 66.13p 154810
14/12/2016 59.00p 61.88p 59.00p 60.00p 45083
13/12/2016 54.00p 60.00p 54.00p 59.75p 150687
12/12/2016 51.50p 54.00p 49.88p 53.25p 204739
09/12/2016 50.00p 51.11p 50.00p 50.50p 42223
08/12/2016 49.00p 51.00p 49.00p 50.50p 16700
07/12/2016 47.50p 51.00p 47.50p 50.00p 793681
06/12/2016 47.25p 47.25p 46.08p 47.25p 67657
05/12/2016 46.00p 48.37p 46.00p 47.50p 87508
02/12/2016 48.00p 48.79p 46.00p 47.25p 250339
01/12/2016 50.00p 50.00p 47.00p 47.00p 525337
30/11/2016 53.00p 53.90p 49.50p 49.50p 858930
29/11/2016 52.00p 54.45p 52.00p 52.00p 186562
28/11/2016 50.00p 53.00p 49.50p 50.50p 89106
25/11/2016 48.00p 49.75p 48.00p 49.00p 35978
24/11/2016 48.50p 50.75p 47.50p 48.75p 58114
23/11/2016 49.00p 50.89p 47.13p 49.00p 66592
22/11/2016 46.25p 49.50p 46.00p 46.75p 112335
21/11/2016 53.00p 53.00p 46.81p 47.50p 194116
18/11/2016 55.00p 57.40p 53.00p 53.00p 79269
17/11/2016 61.00p 61.50p 55.00p 55.00p 224149
16/11/2016 61.00p 63.00p 60.00p 60.00p 49348
15/11/2016 60.00p 61.25p 59.00p 59.50p 47555
14/11/2016 63.00p 64.00p 60.25p 61.50p 100423
11/11/2016 64.00p 64.00p 61.50p 62.00p 121267
10/11/2016 64.00p 64.00p 61.00p 62.00p 57395
09/11/2016 64.00p 64.00p 60.00p 64.00p 32737
08/11/2016 64.00p 64.00p 62.00p 63.00p 242278
07/11/2016 63.50p 66.00p 62.00p 63.00p 55026
04/11/2016 63.50p 65.39p 63.50p 63.50p 40008
03/11/2016 65.00p 68.47p 63.00p 63.50p 70363
02/11/2016 65.50p 67.75p 65.06p 66.50p 70408
01/11/2016 68.75p 68.75p 66.33p 68.75p 7713
31/10/2016 68.00p 68.75p 67.50p 68.00p 44707
28/10/2016 68.25p 69.50p 68.00p 69.00p 58457
27/10/2016 69.75p 73.00p 68.00p 69.50p 106343
26/10/2016 70.00p 71.00p 69.00p 69.75p 50895
25/10/2016 74.00p 74.00p 70.25p 70.25p 19969
24/10/2016 68.00p 72.54p 68.00p 72.00p 55260
21/10/2016 72.00p 72.00p 68.25p 69.25p 14185
20/10/2016 70.00p 73.00p 68.00p 69.00p 91891
19/10/2016 66.25p 72.90p 64.00p 72.00p 173264
18/10/2016 66.50p 66.50p 66.00p 66.00p 12007
17/10/2016 68.00p 69.00p 66.00p 66.00p 41342
14/10/2016 67.00p 68.00p 66.75p 67.50p 25176
13/10/2016 70.00p 70.45p 67.00p 67.00p 105733
12/10/2016 70.00p 71.57p 70.00p 70.00p 17022
11/10/2016 72.00p 73.44p 69.00p 70.00p 53138
10/10/2016 73.00p 76.00p 72.00p 72.25p 65431
07/10/2016 75.00p 76.00p 73.00p 73.00p 12082
06/10/2016 75.00p 75.00p 73.00p 73.00p 105217
05/10/2016 77.25p 77.25p 73.00p 73.00p 50932
04/10/2016 75.00p 77.00p 73.51p 75.00p 1717076
03/10/2016 77.25p 77.25p 73.55p 75.00p 18024
30/09/2016 75.00p 75.90p 75.00p 75.00p 21628
29/09/2016 75.00p 77.00p 73.37p 76.00p 176762
28/09/2016 73.00p 76.19p 72.25p 72.25p 17199
27/09/2016 76.50p 77.00p 72.25p 72.25p 132507
26/09/2016 75.00p 76.00p 71.75p 72.00p 52799
23/09/2016 73.25p 76.50p 73.25p 75.00p 47602
22/09/2016 71.00p 77.00p 71.00p 77.00p 45280
21/09/2016 71.00p 76.00p 71.00p 71.50p 16046
20/09/2016 75.00p 75.00p 73.11p 73.25p 18334
19/09/2016 75.00p 75.00p 71.24p 71.75p 4716
16/09/2016 70.00p 75.00p 70.00p 75.00p 33626
15/09/2016 70.00p 72.81p 69.53p 71.25p 13554
14/09/2016 70.00p 71.38p 70.00p 70.00p 5764
13/09/2016 72.50p 74.25p 70.25p 70.25p 39745
12/09/2016 71.00p 74.23p 70.55p 72.50p 32989
09/09/2016 74.00p 74.83p 71.75p 74.00p 41781
08/09/2016 72.00p 75.50p 72.00p 75.50p 60777
07/09/2016 72.00p 74.82p 71.30p 73.75p 55281
06/09/2016 73.00p 74.50p 73.00p 73.00p 7627
05/09/2016 73.00p 74.75p 71.31p 72.00p 64526
02/09/2016 74.00p 78.00p 72.13p 74.25p 87525
01/09/2016 72.00p 74.10p 71.00p 72.00p 68382
31/08/2016 73.00p 73.00p 70.50p 71.00p 109557
30/08/2016 71.00p 73.00p 70.00p 73.00p 196965
26/08/2016 70.75p 72.50p 70.00p 70.00p 34232
25/08/2016 72.25p 72.25p 68.00p 68.50p 13674
24/08/2016 68.25p 71.28p 67.00p 67.00p 20883
23/08/2016 68.00p 70.80p 66.81p 68.00p 67051
22/08/2016 70.00p 72.26p 69.03p 69.75p 42002
19/08/2016 72.50p 72.75p 71.00p 71.00p 11458
18/08/2016 72.50p 76.57p 72.45p 72.50p 43799
17/08/2016 72.50p 73.46p 72.50p 72.50p 513
16/08/2016 72.50p 72.50p 72.50p 72.50p 2500
15/08/2016 75.00p 77.63p 72.38p 72.50p 72747
12/08/2016 67.00p 75.17p 67.00p 72.00p 64852
11/08/2016 72.00p 72.00p 67.00p 67.00p 27843
10/08/2016 71.50p 71.50p 68.25p 71.50p 10387
09/08/2016 70.00p 71.50p 68.12p 71.50p 7969
08/08/2016 66.00p 70.00p 66.00p 67.00p 86918
05/08/2016 67.00p 70.25p 67.00p 70.25p 25721
04/08/2016 71.25p 71.25p 66.50p 66.50p 57956
03/08/2016 71.25p 71.93p 66.50p 70.00p 180931
02/08/2016 81.00p 81.00p 72.25p 73.00p 495203
01/08/2016 75.00p 81.00p 75.00p 78.50p 69309
29/07/2016 75.00p 78.00p 75.00p 75.00p 64770
28/07/2016 75.00p 75.50p 73.50p 75.50p 28608
27/07/2016 75.00p 76.50p 72.00p 76.50p 36133
26/07/2016 75.00p 75.00p 70.48p 72.00p 75072
25/07/2016 66.75p 80.78p 66.75p 71.00p 243724
22/07/2016 65.00p 67.75p 63.27p 66.75p 357707
21/07/2016 65.50p 66.00p 62.00p 62.00p 143302
20/07/2016 60.75p 63.95p 60.75p 60.75p 539858
19/07/2016 64.00p 65.40p 60.00p 60.75p 108947
18/07/2016 62.75p 65.00p 62.75p 63.00p 111737
15/07/2016 62.00p 63.75p 61.00p 61.00p 180212
14/07/2016 63.00p 64.75p 62.50p 62.50p 22155
13/07/2016 64.00p 64.00p 62.00p 62.00p 53254
12/07/2016 64.00p 64.56p 62.25p 62.25p 78335
11/07/2016 64.00p 64.00p 62.00p 64.00p 12187
08/07/2016 64.75p 64.75p 62.00p 62.25p 18632
07/07/2016 62.25p 65.00p 62.00p 62.00p 19666
06/07/2016 68.00p 68.26p 62.00p 62.25p 25305
05/07/2016 69.00p 70.52p 68.00p 68.00p 31459
04/07/2016 70.50p 72.52p 68.50p 68.50p 18901
01/07/2016 68.50p 73.00p 68.25p 73.00p 46565
30/06/2016 72.00p 72.00p 68.00p 68.50p 642551
29/06/2016 65.50p 71.38p 65.00p 70.50p 85350
28/06/2016 65.75p 69.10p 64.00p 65.00p 492316
27/06/2016 78.00p 78.00p 66.25p 66.25p 59003
24/06/2016 73.00p 78.00p 73.00p 73.00p 91622
23/06/2016 84.00p 85.31p 79.00p 80.50p 90025
22/06/2016 84.00p 84.00p 80.25p 81.00p 57674
21/06/2016 82.00p 82.00p 79.00p 79.00p 16877
20/06/2016 79.00p 86.00p 79.00p 79.75p 322852
17/06/2016 83.75p 85.00p 77.75p 77.75p 367597
16/06/2016 85.00p 89.25p 81.00p 81.00p 147226

*Close Price adjusted for both dividends and splits