Game Digital (GMD) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/08/2015 250.00p 260.00p 250.00p 258.25p 60027
27/08/2015 250.00p 256.58p 250.00p 256.00p 17530
26/08/2015 254.50p 258.00p 251.50p 257.00p 51467
25/08/2015 250.25p 259.25p 250.00p 259.25p 39298
24/08/2015 255.00p 259.00p 250.00p 257.75p 29986
21/08/2015 255.75p 260.00p 255.75p 260.00p 30319
20/08/2015 255.00p 260.00p 254.00p 260.00p 83624
19/08/2015 257.00p 260.00p 255.80p 260.00p 16332
18/08/2015 255.00p 260.00p 255.00p 260.00p 27357
17/08/2015 260.00p 262.75p 255.00p 260.00p 74745
14/08/2015 251.50p 262.75p 251.50p 262.75p 41743
13/08/2015 257.25p 260.00p 250.00p 251.00p 82195
12/08/2015 270.00p 270.00p 250.00p 255.00p 496036
11/08/2015 262.75p 270.90p 262.75p 265.00p 123018
10/08/2015 257.00p 261.60p 251.60p 260.00p 254310
07/08/2015 257.00p 262.00p 250.00p 257.00p 71321
06/08/2015 261.50p 261.50p 255.00p 259.00p 30604
05/08/2015 265.00p 265.00p 255.00p 255.25p 27644
04/08/2015 265.00p 265.00p 259.50p 260.00p 15152
03/08/2015 265.00p 265.00p 255.25p 260.00p 8155
31/07/2015 259.00p 260.70p 259.00p 260.00p 68870
30/07/2015 263.50p 263.50p 255.00p 258.75p 6496
29/07/2015 258.00p 261.50p 255.00p 261.50p 12744
28/07/2015 265.00p 265.00p 255.00p 260.00p 8667
27/07/2015 265.00p 265.00p 259.00p 261.50p 19419
24/07/2015 255.00p 263.37p 255.00p 259.50p 12148
23/07/2015 264.00p 264.00p 255.00p 255.50p 616
22/07/2015 258.00p 262.66p 255.00p 259.75p 30402
21/07/2015 268.00p 268.00p 257.00p 259.00p 5698
20/07/2015 263.00p 266.25p 260.00p 263.00p 9494
17/07/2015 267.50p 269.75p 265.01p 266.75p 4540
16/07/2015 263.00p 269.25p 263.00p 268.00p 8375
15/07/2015 270.00p 273.00p 263.75p 268.00p 38228
14/07/2015 264.00p 266.75p 263.00p 263.00p 14735
13/07/2015 269.25p 274.28p 263.00p 265.00p 9004
10/07/2015 275.00p 275.00p 267.00p 267.00p 1653255
09/07/2015 275.00p 275.00p 265.00p 271.00p 34181
08/07/2015 259.50p 276.00p 258.82p 271.25p 43583
07/07/2015 263.75p 265.00p 256.00p 262.50p 6931
06/07/2015 265.00p 265.50p 259.69p 264.25p 30037
03/07/2015 265.00p 265.00p 258.75p 258.75p 5328
02/07/2015 265.00p 265.00p 260.25p 264.75p 1331
01/07/2015 258.25p 265.00p 256.12p 262.50p 148387
30/06/2015 265.00p 268.75p 256.00p 260.00p 176025
29/06/2015 265.25p 270.00p 260.00p 264.50p 17959
26/06/2015 270.00p 275.00p 262.50p 275.00p 56030
25/06/2015 268.75p 269.75p 261.00p 262.25p 21060
24/06/2015 262.00p 270.00p 260.00p 262.75p 39645
23/06/2015 265.00p 270.00p 262.00p 267.00p 22399
22/06/2015 267.25p 270.50p 264.00p 267.50p 141433
19/06/2015 257.50p 271.00p 257.50p 271.00p 406320
18/06/2015 261.50p 263.75p 256.75p 260.00p 38084
17/06/2015 262.50p 269.00p 255.00p 265.00p 98754
16/06/2015 260.00p 268.25p 258.75p 265.00p 45780
15/06/2015 266.50p 270.00p 264.50p 268.50p 100399
12/06/2015 267.00p 270.00p 259.00p 266.00p 533044
11/06/2015 274.75p 275.00p 269.00p 270.00p 66804
10/06/2015 271.50p 274.75p 266.50p 274.00p 57016
09/06/2015 267.00p 272.25p 259.00p 272.25p 72858
08/06/2015 267.00p 267.00p 258.00p 264.75p 358368
05/06/2015 268.75p 269.00p 257.75p 265.00p 55054
04/06/2015 269.00p 269.00p 261.50p 267.25p 2037730
03/06/2015 267.25p 270.00p 264.75p 270.00p 37076
02/06/2015 258.75p 268.00p 258.75p 268.00p 33589
01/06/2015 251.75p 265.00p 251.75p 265.00p 29271
29/05/2015 250.00p 259.25p 246.59p 258.00p 341555
28/05/2015 240.50p 249.50p 240.50p 249.00p 26846
27/05/2015 249.75p 249.75p 241.25p 242.00p 66923
26/05/2015 249.25p 250.00p 248.75p 250.00p 13588
22/05/2015 247.75p 249.25p 243.00p 249.25p 56235
21/05/2015 241.50p 248.25p 238.00p 248.25p 100629
20/05/2015 240.50p 245.00p 237.50p 243.00p 91744
19/05/2015 248.00p 248.00p 237.75p 240.00p 78371
18/05/2015 245.00p 246.27p 240.00p 244.00p 81746
15/05/2015 249.75p 251.00p 242.00p 243.75p 118532
14/05/2015 250.00p 250.00p 242.00p 246.50p 15599
13/05/2015 250.00p 250.00p 242.00p 245.00p 55490
12/05/2015 247.00p 250.00p 243.88p 246.25p 124459
11/05/2015 249.00p 252.00p 245.00p 248.00p 30949
08/05/2015 248.50p 250.00p 243.00p 247.25p 30120
07/05/2015 252.00p 255.25p 240.25p 241.75p 95338
06/05/2015 264.00p 264.00p 252.00p 254.50p 41031
05/05/2015 260.00p 269.00p 257.50p 260.00p 39818
01/05/2015 260.00p 265.00p 260.00p 263.00p 277510
30/04/2015 260.25p 265.49p 260.25p 264.25p 64643
29/04/2015 264.50p 269.75p 262.18p 267.00p 23275
28/04/2015 269.25p 269.25p 260.00p 261.25p 59338
27/04/2015 269.75p 269.75p 262.75p 265.25p 49834
24/04/2015 267.00p 269.25p 265.00p 267.25p 134974
23/04/2015 260.00p 269.00p 258.70p 266.00p 750791
22/04/2015 255.00p 260.00p 252.00p 255.00p 60036
21/04/2015 257.00p 260.00p 251.95p 259.75p 2063199
20/04/2015 247.75p 258.00p 245.20p 255.00p 832074
17/04/2015 245.00p 249.50p 238.59p 249.50p 1461577
16/04/2015 245.00p 245.00p 235.00p 235.00p 111761
15/04/2015 236.50p 241.00p 236.00p 240.00p 60251
14/04/2015 242.00p 244.00p 236.00p 244.00p 55291
13/04/2015 236.00p 245.00p 232.80p 244.00p 121972
10/04/2015 234.00p 240.00p 230.72p 236.00p 128359
09/04/2015 234.00p 234.00p 227.21p 231.00p 114872
08/04/2015 223.00p 234.00p 223.00p 231.50p 139671
07/04/2015 228.25p 229.00p 224.00p 228.75p 99173
02/04/2015 230.00p 235.00p 223.00p 224.75p 126032
01/04/2015 243.75p 248.61p 243.00p 245.75p 302515
31/03/2015 240.00p 245.45p 240.00p 242.00p 172871
30/03/2015 239.00p 252.00p 235.00p 246.00p 223354
27/03/2015 232.50p 238.00p 232.00p 237.50p 125828
26/03/2015 240.00p 244.19p 230.00p 231.50p 759990
25/03/2015 244.00p 250.00p 240.00p 240.50p 517184
24/03/2015 248.75p 258.00p 220.11p 245.00p 1742844
23/03/2015 258.00p 260.00p 249.25p 260.00p 142153
20/03/2015 263.00p 263.00p 248.10p 255.20p 1454682
19/03/2015 265.00p 265.00p 258.90p 263.00p 128747
18/03/2015 267.80p 269.00p 261.00p 261.70p 204084
17/03/2015 266.40p 267.80p 260.00p 267.60p 136795
16/03/2015 271.60p 272.00p 261.50p 265.00p 194945
13/03/2015 268.40p 270.20p 266.70p 270.00p 122881
12/03/2015 269.60p 275.10p 268.30p 271.00p 99097
11/03/2015 272.70p 275.00p 269.57p 272.00p 255032
10/03/2015 269.60p 278.00p 269.60p 275.00p 297799
09/03/2015 263.00p 274.90p 259.50p 274.90p 4892453
06/03/2015 262.00p 263.00p 257.30p 261.00p 133572
05/03/2015 263.00p 263.00p 261.40p 263.00p 150731
04/03/2015 257.50p 264.20p 257.50p 262.80p 651932
03/03/2015 259.60p 263.57p 258.30p 260.90p 357742
02/03/2015 266.00p 266.00p 260.00p 260.90p 122548
27/02/2015 259.90p 263.00p 258.67p 263.00p 62888
26/02/2015 262.80p 264.90p 258.70p 261.80p 281927
25/02/2015 262.20p 264.90p 255.80p 261.60p 164788
24/02/2015 262.00p 266.10p 257.60p 264.50p 266366
23/02/2015 261.30p 262.00p 256.83p 261.50p 635340
20/02/2015 257.00p 262.00p 256.50p 262.00p 208898
19/02/2015 255.00p 256.90p 250.10p 253.40p 193726
18/02/2015 248.00p 253.90p 248.00p 253.90p 125076
17/02/2015 255.00p 257.70p 248.50p 248.80p 150178
16/02/2015 262.50p 267.70p 259.00p 259.40p 229421
13/02/2015 264.00p 269.00p 261.30p 267.00p 167354
12/02/2015 266.90p 272.00p 257.00p 263.00p 196712
11/02/2015 267.00p 274.52p 267.00p 269.10p 408238
10/02/2015 268.00p 274.00p 267.95p 271.00p 107165
09/02/2015 271.20p 274.90p 268.05p 270.20p 48346
06/02/2015 273.00p 277.40p 268.00p 271.20p 404201
05/02/2015 274.00p 280.00p 274.00p 276.70p 172045
04/02/2015 270.00p 280.30p 265.00p 276.60p 499258
03/02/2015 265.00p 276.00p 265.00p 275.00p 504757
02/02/2015 276.00p 276.99p 255.96p 268.00p 456943
30/01/2015 281.00p 283.63p 275.50p 275.50p 192430
29/01/2015 280.90p 288.70p 280.90p 284.00p 745067
28/01/2015 265.70p 289.50p 264.30p 285.00p 1045310
27/01/2015 255.00p 265.70p 253.40p 264.20p 63071
26/01/2015 245.00p 255.00p 245.00p 255.00p 113883
23/01/2015 245.00p 254.00p 245.00p 252.50p 63711
22/01/2015 245.00p 252.80p 245.00p 252.00p 459655
21/01/2015 248.00p 250.09p 240.80p 250.00p 313182
20/01/2015 248.00p 251.10p 248.00p 250.20p 109225
19/01/2015 247.00p 250.60p 247.00p 250.00p 110898
16/01/2015 250.00p 253.90p 248.70p 250.00p 407087
15/01/2015 237.00p 254.70p 237.00p 250.00p 1131827
14/01/2015 174.00p 260.00p 153.69p 242.00p 6049327
13/01/2015 348.00p 354.80p 345.00p 348.00p 205940
12/01/2015 348.00p 348.00p 340.00p 344.00p 423815
09/01/2015 343.00p 350.00p 342.40p 344.00p 349213
08/01/2015 350.00p 351.00p 343.28p 347.90p 387865
07/01/2015 345.00p 350.00p 345.00p 346.20p 735748
06/01/2015 357.00p 357.00p 344.00p 347.50p 63522
05/01/2015 357.00p 357.00p 350.50p 355.00p 70574
02/01/2015 350.00p 357.00p 350.00p 355.00p 77446
31/12/2014 348.20p 360.00p 348.20p 360.00p 28063
30/12/2014 349.00p 354.00p 347.00p 354.00p 36407
29/12/2014 353.30p 359.80p 339.40p 359.80p 94281
24/12/2014 350.00p 352.00p 345.40p 350.00p 45176
23/12/2014 350.00p 350.00p 340.00p 345.00p 70908
22/12/2014 342.00p 352.00p 337.00p 345.00p 176286
19/12/2014 350.00p 350.00p 339.25p 340.00p 1505535
18/12/2014 350.00p 355.00p 344.34p 346.75p 161000
17/12/2014 343.25p 350.00p 341.88p 346.75p 100962
16/12/2014 345.00p 345.00p 339.25p 340.00p 84599
15/12/2014 350.00p 350.00p 340.00p 340.00p 50066
12/12/2014 340.00p 349.50p 340.00p 344.50p 45523
11/12/2014 349.25p 349.25p 343.50p 345.00p 38085
10/12/2014 350.00p 350.00p 340.50p 342.00p 362995
09/12/2014 344.00p 347.00p 341.75p 342.00p 46814
08/12/2014 336.00p 344.00p 336.00p 342.25p 117286
05/12/2014 348.00p 348.00p 338.00p 345.00p 72572
04/12/2014 345.00p 347.50p 338.50p 345.00p 707687
03/12/2014 342.00p 343.04p 340.00p 340.00p 40336
02/12/2014 333.00p 342.00p 333.00p 342.00p 79392
01/12/2014 340.00p 341.75p 334.38p 340.00p 208011
28/11/2014 335.50p 340.00p 333.51p 340.00p 75503
27/11/2014 329.00p 337.75p 329.00p 335.50p 66661
26/11/2014 327.00p 338.75p 322.56p 335.25p 129422
25/11/2014 343.00p 344.75p 318.00p 327.25p 1254696
24/11/2014 342.00p 343.00p 337.00p 342.00p 132037
21/11/2014 344.00p 347.00p 338.26p 342.00p 72839
20/11/2014 344.00p 350.00p 341.00p 345.00p 145260
19/11/2014 345.00p 345.00p 343.00p 345.00p 141313
18/11/2014 349.50p 349.50p 340.00p 344.75p 164641
17/11/2014 340.00p 350.00p 340.00p 345.00p 98883
14/11/2014 359.50p 360.00p 332.85p 346.00p 91190
13/11/2014 363.75p 365.70p 353.86p 359.50p 126613

*Close Price adjusted for both dividends and splits