Game Digital (GMD) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/11/2014 345.00p 365.00p 339.00p 364.25p 168147
11/11/2014 338.00p 344.25p 338.00p 338.00p 305081
10/11/2014 343.75p 345.00p 340.25p 342.00p 168840
07/11/2014 327.25p 352.00p 320.00p 345.00p 1015145
06/11/2014 325.00p 325.00p 320.25p 324.00p 180426
05/11/2014 320.00p 325.00p 315.25p 320.00p 187082
04/11/2014 311.00p 318.00p 311.00p 314.00p 100408
03/11/2014 315.00p 315.00p 311.00p 311.00p 69275
31/10/2014 315.00p 315.00p 306.00p 311.00p 44798
30/10/2014 315.00p 315.00p 309.00p 311.00p 13490
29/10/2014 313.00p 314.75p 310.75p 311.00p 36436
28/10/2014 311.00p 312.25p 308.00p 311.50p 62514
27/10/2014 313.00p 313.00p 305.50p 308.00p 104918
24/10/2014 308.50p 310.77p 306.00p 308.00p 240977
23/10/2014 307.00p 310.00p 307.00p 310.00p 23498
22/10/2014 307.00p 312.50p 305.00p 308.00p 330838
21/10/2014 302.00p 315.00p 300.00p 308.00p 473187
20/10/2014 292.00p 301.07p 291.20p 298.00p 588060
17/10/2014 285.00p 292.25p 282.50p 288.00p 581066
16/10/2014 280.00p 286.50p 276.00p 286.00p 171999
15/10/2014 283.00p 283.00p 279.50p 280.00p 102767
14/10/2014 280.75p 282.00p 278.80p 282.00p 63175
13/10/2014 276.00p 285.00p 276.00p 285.00p 36471
10/10/2014 280.00p 282.00p 278.95p 282.00p 43163
09/10/2014 285.00p 286.00p 280.75p 284.00p 42804
08/10/2014 283.00p 284.50p 277.78p 284.50p 56640
07/10/2014 284.50p 285.00p 281.75p 285.00p 700535
06/10/2014 282.50p 284.00p 281.50p 282.00p 137431
03/10/2014 285.00p 285.00p 280.50p 281.00p 133219
02/10/2014 282.00p 284.44p 278.00p 280.00p 50781
01/10/2014 282.00p 284.75p 281.12p 284.75p 75424
30/09/2014 285.00p 285.00p 279.00p 281.50p 69492
29/09/2014 275.00p 285.00p 275.00p 284.50p 75599
26/09/2014 275.00p 281.00p 273.00p 280.00p 38779
25/09/2014 268.25p 274.00p 266.22p 274.00p 7169
24/09/2014 272.75p 275.00p 271.91p 274.75p 69792
23/09/2014 266.25p 275.00p 266.06p 273.00p 98486
22/09/2014 265.50p 270.00p 264.00p 269.00p 40115
19/09/2014 269.00p 271.25p 259.25p 266.00p 1750660
18/09/2014 275.00p 275.00p 258.13p 268.00p 24437682
17/09/2014 274.00p 280.50p 274.00p 280.50p 316359
16/09/2014 272.50p 277.00p 272.50p 277.00p 37453
15/09/2014 275.50p 276.06p 273.00p 275.00p 144509
12/09/2014 270.00p 275.00p 269.00p 273.00p 201680
11/09/2014 268.00p 272.50p 266.16p 271.00p 180601
10/09/2014 269.50p 270.50p 267.50p 270.00p 175483
09/09/2014 268.00p 270.00p 266.75p 270.00p 124877
08/09/2014 270.00p 270.00p 266.75p 268.00p 221886
05/09/2014 271.00p 271.00p 269.00p 270.00p 99072
04/09/2014 260.00p 275.00p 260.00p 270.00p 98711
03/09/2014 266.00p 267.75p 261.00p 267.75p 387830
02/09/2014 259.25p 265.00p 259.25p 265.00p 68072
01/09/2014 263.00p 265.00p 259.00p 259.00p 9074
29/08/2014 263.50p 263.50p 255.00p 256.00p 81874
28/08/2014 264.25p 265.00p 262.00p 262.25p 53679
27/08/2014 260.00p 265.00p 260.00p 265.00p 1489552
26/08/2014 262.00p 266.75p 257.00p 259.50p 33519
22/08/2014 267.00p 267.00p 261.00p 262.00p 15757
21/08/2014 265.00p 265.00p 260.50p 262.00p 85278
20/08/2014 260.00p 264.50p 260.00p 262.00p 44694
19/08/2014 256.00p 264.25p 251.50p 260.50p 91058
18/08/2014 249.75p 256.00p 248.00p 255.00p 26108
15/08/2014 250.75p 254.00p 246.37p 249.50p 550187
14/08/2014 243.00p 251.75p 239.00p 242.00p 447164
13/08/2014 234.00p 242.00p 234.00p 242.00p 638545
12/08/2014 235.00p 236.75p 233.87p 234.00p 32175
11/08/2014 230.00p 235.00p 228.00p 232.00p 857766
08/08/2014 224.25p 230.00p 223.38p 227.50p 19979
07/08/2014 220.25p 227.00p 220.00p 224.50p 21153
06/08/2014 222.00p 222.50p 220.75p 222.00p 20840
05/08/2014 222.00p 222.00p 220.50p 221.00p 36492
04/08/2014 219.00p 222.50p 217.25p 219.88p 790055
01/08/2014 223.00p 223.00p 217.00p 222.00p 28888
31/07/2014 220.50p 223.00p 219.50p 221.75p 17045
30/07/2014 219.30p 219.30p 219.00p 219.00p 455477
29/07/2014 220.00p 223.00p 219.50p 223.00p 56242
28/07/2014 218.00p 219.75p 216.00p 219.75p 205903
25/07/2014 216.00p 217.00p 215.12p 217.00p 103379
24/07/2014 215.50p 216.75p 214.00p 216.75p 20036
23/07/2014 215.50p 215.50p 214.00p 214.00p 818008
22/07/2014 215.25p 215.50p 214.50p 215.00p 3217
21/07/2014 216.00p 217.50p 213.00p 214.25p 864178
18/07/2014 211.00p 215.00p 211.00p 214.50p 48123
17/07/2014 215.00p 215.00p 212.00p 212.00p 17854
16/07/2014 210.50p 213.75p 209.63p 212.00p 111625
15/07/2014 210.50p 210.75p 209.50p 210.00p 115808
14/07/2014 210.00p 211.75p 209.00p 209.50p 211721
11/07/2014 210.00p 210.25p 208.00p 210.25p 33539
10/07/2014 210.25p 210.25p 208.75p 210.00p 14652
09/07/2014 210.00p 212.00p 208.50p 210.00p 264339
08/07/2014 210.25p 212.00p 207.00p 212.00p 15938
07/07/2014 211.50p 212.25p 210.00p 211.00p 11751
04/07/2014 211.00p 213.75p 210.00p 210.75p 152706
03/07/2014 209.00p 212.00p 209.00p 210.25p 82278
02/07/2014 204.00p 209.25p 204.00p 208.50p 1595219
01/07/2014 205.00p 208.50p 203.50p 205.00p 112168
30/06/2014 207.00p 207.00p 203.75p 205.50p 83382
27/06/2014 206.00p 206.00p 205.00p 206.00p 84911
26/06/2014 206.00p 206.00p 205.38p 206.00p 190464
25/06/2014 208.50p 208.50p 205.50p 207.50p 204140
24/06/2014 209.25p 210.00p 206.75p 206.75p 93382
23/06/2014 210.25p 210.25p 209.00p 209.50p 101279
20/06/2014 210.00p 211.10p 206.00p 209.75p 129307
19/06/2014 205.00p 214.50p 204.00p 210.75p 529571
18/06/2014 198.00p 204.00p 197.25p 204.00p 385703
17/06/2014 197.00p 197.00p 196.50p 196.50p 284
16/06/2014 197.75p 199.00p 196.00p 196.00p 57766
13/06/2014 196.00p 199.00p 196.00p 199.00p 261631
12/06/2014 197.50p 199.00p 196.25p 197.00p 163951
11/06/2014 200.00p 200.00p 197.00p 198.00p 196013
10/06/2014 201.00p 201.00p 198.00p 199.00p 245847
09/06/2014 198.00p 200.00p 185.85p 200.00p 2277083
06/06/2014 205.00p 205.00p 195.00p 195.00p 4426992

*Close Price adjusted for both dividends and splits