Game Digital (GMD) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
09/08/2019 29.50p 29.75p 29.50p 29.75p 64286
08/08/2019 29.50p 29.75p 29.50p 29.75p 65000
07/08/2019 29.50p 29.75p 29.50p 29.75p 30000
06/08/2019 28.00p 29.90p 28.00p 29.50p 78568
05/08/2019 31.00p 31.00p 28.80p 30.70p 18390
02/08/2019 29.00p 29.55p 29.00p 29.55p 408
01/08/2019 29.30p 30.50p 29.00p 29.25p 125178
31/07/2019 29.40p 30.00p 29.20p 30.00p 14438
30/07/2019 30.00p 30.00p 29.00p 29.00p 11024
29/07/2019 29.30p 30.10p 29.30p 30.10p 63062
26/07/2019 30.00p 30.49p 29.80p 30.25p 333558
25/07/2019 30.00p 30.40p 30.00p 30.20p 145296
24/07/2019 30.10p 30.20p 30.10p 30.20p 182784
23/07/2019 30.00p 30.50p 30.00p 30.50p 86326
22/07/2019 29.90p 30.50p 29.90p 30.25p 177595
19/07/2019 29.90p 30.50p 29.60p 30.25p 2312482
18/07/2019 29.90p 30.00p 29.60p 30.00p 30901
17/07/2019 29.90p 30.00p 29.90p 30.00p 142919
16/07/2019 29.60p 30.00p 29.60p 29.90p 176768
15/07/2019 29.70p 30.00p 29.70p 30.00p 3617604
12/07/2019 29.90p 30.04p 29.90p 30.00p 924386
11/07/2019 29.90p 30.50p 29.62p 30.40p 592595
10/07/2019 29.90p 30.00p 29.90p 29.90p 356887
09/07/2019 30.00p 30.00p 29.90p 30.00p 144599
08/07/2019 29.90p 30.00p 29.90p 30.00p 482395
05/07/2019 29.90p 30.00p 29.90p 29.90p 151185
04/07/2019 29.80p 30.00p 29.80p 29.90p 637333
03/07/2019 29.90p 30.00p 29.80p 29.85p 76717
02/07/2019 29.80p 29.90p 29.80p 29.90p 206155
01/07/2019 29.80p 29.80p 29.80p 29.80p 61456
28/06/2019 29.80p 30.00p 29.80p 29.90p 635583
27/06/2019 29.70p 29.80p 29.60p 29.70p 7382433
26/06/2019 29.60p 29.90p 29.50p 29.80p 388289
25/06/2019 29.70p 30.00p 29.66p 29.80p 472357
24/06/2019 29.80p 29.80p 29.70p 29.75p 354348
21/06/2019 29.70p 29.80p 29.70p 29.80p 368995
20/06/2019 29.50p 29.80p 29.50p 29.70p 316983
19/06/2019 29.60p 29.70p 29.50p 29.55p 282765
18/06/2019 29.60p 29.80p 29.60p 29.65p 186644
17/06/2019 29.60p 29.80p 29.60p 29.80p 104649
14/06/2019 29.60p 29.70p 29.60p 29.65p 127430
13/06/2019 29.60p 29.70p 29.57p 29.70p 4121441
12/06/2019 29.60p 29.80p 29.60p 29.70p 580995
11/06/2019 29.60p 29.80p 29.60p 29.70p 453996
10/06/2019 29.50p 29.80p 29.50p 29.70p 368995
07/06/2019 29.50p 29.80p 29.50p 29.65p 1084777
06/06/2019 29.70p 29.70p 29.00p 29.60p 1545382
05/06/2019 23.00p 30.00p 23.00p 29.10p 16467727
04/06/2019 23.86p 23.88p 23.10p 23.55p 26723
03/06/2019 24.00p 25.34p 23.64p 24.00p 154387
31/05/2019 26.00p 26.00p 24.56p 24.85p 75445
30/05/2019 25.00p 26.20p 25.00p 25.00p 13579
29/05/2019 26.30p 26.30p 25.60p 25.60p 2034
28/05/2019 25.00p 26.60p 24.16p 26.30p 246878
27/05/2019 25.10p 26.00p 25.10p 25.40p 58611
24/05/2019 25.10p 26.00p 25.10p 25.40p 58611
23/05/2019 25.10p 26.00p 25.00p 25.00p 183925
22/05/2019 26.10p 26.50p 25.00p 25.50p 781240
21/05/2019 26.00p 26.82p 26.00p 26.50p 14993
20/05/2019 26.20p 26.55p 26.10p 26.55p 20713
17/05/2019 27.00p 27.00p 26.00p 26.50p 101255
16/05/2019 27.20p 27.20p 26.60p 26.75p 62248
15/05/2019 27.30p 27.30p 26.98p 27.30p 55997
14/05/2019 26.60p 27.72p 26.60p 27.35p 5151
13/05/2019 26.60p 26.99p 26.60p 26.60p 22132
10/05/2019 26.80p 27.30p 26.80p 27.30p 151704
09/05/2019 26.80p 27.88p 26.70p 27.30p 116400
08/05/2019 27.80p 28.12p 27.00p 27.00p 179083
07/05/2019 28.20p 28.74p 27.10p 28.20p 141774
06/05/2019 28.30p 28.90p 27.40p 28.90p 119894
03/05/2019 28.30p 28.90p 27.40p 28.90p 119894
02/05/2019 28.50p 28.88p 27.74p 28.50p 168467
01/05/2019 27.90p 28.90p 27.30p 28.50p 230879
30/04/2019 27.50p 28.30p 27.10p 28.30p 397108
29/04/2019 26.10p 26.66p 26.10p 26.40p 127622
26/04/2019 26.10p 26.70p 26.00p 26.30p 104102
25/04/2019 26.00p 26.76p 26.00p 26.10p 133125
24/04/2019 26.00p 26.50p 26.00p 26.40p 39735
23/04/2019 26.50p 27.30p 26.00p 26.00p 164590
18/04/2019 26.80p 27.80p 26.10p 27.20p 249987
17/04/2019 26.00p 26.50p 25.00p 26.30p 516341
16/04/2019 26.10p 26.10p 25.15p 25.85p 542231
15/04/2019 25.60p 26.30p 25.38p 25.90p 286122
12/04/2019 26.00p 26.35p 25.70p 26.05p 440917
11/04/2019 26.00p 26.55p 25.70p 25.95p 93106
10/04/2019 25.20p 26.55p 25.00p 25.75p 654859
09/04/2019 26.50p 26.71p 25.76p 26.15p 803091
08/04/2019 26.20p 26.81p 26.00p 26.40p 194658
05/04/2019 26.10p 26.67p 25.33p 26.45p 597605
04/04/2019 25.10p 26.20p 25.10p 26.00p 1381703
03/04/2019 26.00p 26.60p 24.56p 26.45p 273789
02/04/2019 26.00p 26.17p 25.63p 26.00p 324878
01/04/2019 26.10p 26.80p 24.89p 26.45p 388135
29/03/2019 27.60p 28.05p 24.21p 26.45p 918540
28/03/2019 28.10p 29.43p 26.40p 27.60p 943775
27/03/2019 26.90p 29.80p 26.10p 28.90p 4850671
26/03/2019 25.90p 26.70p 25.10p 25.80p 814093
25/03/2019 25.40p 26.30p 24.74p 26.00p 796062
22/03/2019 25.00p 26.40p 25.00p 26.15p 217615
21/03/2019 27.60p 28.10p 25.00p 25.20p 671954
20/03/2019 26.66p 26.75p 26.32p 26.60p 97377
19/03/2019 26.40p 26.80p 26.30p 26.60p 53705
18/03/2019 25.40p 26.81p 25.40p 26.60p 34492
15/03/2019 26.10p 26.78p 25.60p 25.60p 66920
14/03/2019 26.40p 26.66p 26.10p 26.40p 60985
13/03/2019 25.80p 26.00p 25.24p 25.80p 189236
12/03/2019 25.50p 25.55p 25.10p 25.55p 157679
11/03/2019 25.90p 26.00p 24.10p 24.80p 2446551
08/03/2019 25.10p 25.60p 23.64p 23.75p 204707
07/03/2019 26.00p 26.03p 25.65p 25.65p 35443
06/03/2019 25.20p 25.38p 25.20p 25.20p 13734
05/03/2019 25.40p 26.44p 25.40p 25.40p 38002
04/03/2019 28.50p 28.50p 25.00p 25.20p 257618
01/03/2019 27.00p 28.90p 27.00p 28.05p 100597
28/02/2019 27.30p 27.90p 27.30p 27.55p 14226
27/02/2019 27.10p 28.05p 27.10p 28.05p 8155
26/02/2019 28.90p 29.00p 27.00p 27.35p 343992
25/02/2019 26.70p 28.68p 26.70p 28.10p 141631
22/02/2019 26.00p 26.70p 26.00p 26.50p 381
21/02/2019 26.70p 26.70p 26.12p 26.55p 71825
20/02/2019 24.90p 26.64p 24.66p 26.40p 220541
19/02/2019 24.90p 24.90p 24.20p 24.20p 73725
18/02/2019 24.80p 24.80p 23.90p 24.40p 77808
15/02/2019 23.60p 24.10p 23.60p 24.10p 26905
14/02/2019 23.90p 24.00p 23.50p 24.00p 16027
13/02/2019 23.80p 24.14p 23.00p 23.00p 170899
12/02/2019 24.00p 24.50p 24.00p 24.00p 110183
11/02/2019 23.60p 24.74p 23.60p 23.75p 16382
08/02/2019 24.60p 24.90p 23.50p 24.15p 39730
07/02/2019 23.50p 24.00p 23.20p 23.50p 273322
06/02/2019 23.50p 24.20p 23.20p 24.20p 85454
05/02/2019 25.00p 25.00p 23.80p 24.00p 115486
04/02/2019 25.10p 25.10p 24.50p 25.00p 80813
01/02/2019 26.00p 26.10p 25.00p 25.00p 77933
31/01/2019 27.20p 27.20p 26.12p 26.20p 51951
30/01/2019 26.10p 26.50p 26.10p 26.50p 20482
29/01/2019 26.50p 26.50p 26.20p 26.35p 194613
28/01/2019 26.00p 27.70p 26.00p 26.50p 255116
25/01/2019 27.10p 27.66p 26.06p 26.50p 206398
24/01/2019 26.90p 27.67p 26.90p 27.45p 3019
23/01/2019 26.90p 27.72p 26.73p 27.45p 83739
22/01/2019 27.10p 27.60p 26.90p 26.90p 101667
21/01/2019 28.00p 28.00p 27.00p 27.35p 178206
18/01/2019 27.00p 28.00p 26.72p 28.00p 155617
17/01/2019 24.90p 27.75p 24.50p 26.00p 1361435
16/01/2019 21.80p 23.60p 21.80p 23.30p 203467
15/01/2019 22.80p 23.40p 21.90p 22.80p 149753
14/01/2019 23.60p 23.90p 22.10p 22.10p 41020
11/01/2019 22.70p 23.51p 22.10p 23.00p 155848
10/01/2019 23.00p 23.63p 23.00p 23.40p 10599
09/01/2019 23.40p 23.90p 23.00p 23.45p 243893
08/01/2019 22.70p 23.30p 22.00p 23.30p 115937
07/01/2019 22.90p 22.90p 21.80p 21.95p 219599
04/01/2019 23.40p 23.90p 22.00p 22.00p 490887
03/01/2019 23.90p 23.90p 22.24p 22.75p 169701
02/01/2019 22.90p 23.51p 21.84p 22.40p 312781
31/12/2018 23.90p 23.90p 22.00p 22.00p 353560
28/12/2018 23.40p 24.10p 22.90p 23.30p 179664
27/12/2018 22.20p 24.30p 22.20p 23.95p 64254
24/12/2018 23.00p 23.60p 23.00p 23.45p 4688
21/12/2018 23.00p 23.20p 23.00p 23.20p 72439
20/12/2018 23.60p 23.92p 23.00p 23.45p 155008
19/12/2018 23.60p 24.62p 23.30p 23.60p 66084
18/12/2018 24.40p 24.43p 22.10p 23.35p 400645
17/12/2018 25.20p 25.78p 24.10p 24.75p 84678
14/12/2018 24.60p 25.10p 23.58p 24.90p 317010
13/12/2018 26.90p 26.90p 22.60p 25.00p 669355
12/12/2018 26.50p 26.80p 26.25p 26.40p 39878
11/12/2018 26.60p 27.33p 26.55p 26.95p 9172
10/12/2018 26.80p 27.86p 26.00p 27.50p 167069
07/12/2018 27.00p 27.40p 26.40p 27.00p 206827
06/12/2018 28.30p 29.10p 27.10p 28.25p 373566
05/12/2018 28.50p 29.12p 28.30p 28.60p 638476
04/12/2018 28.00p 28.55p 28.00p 28.55p 59531
03/12/2018 28.00p 28.40p 26.75p 28.35p 103424
30/11/2018 27.69p 27.69p 26.43p 27.35p 139536
29/11/2018 27.10p 27.91p 26.30p 27.40p 58271
28/11/2018 27.50p 27.70p 27.20p 27.70p 62453
27/11/2018 28.00p 28.00p 27.65p 27.65p 10895
26/11/2018 27.10p 28.30p 27.10p 28.00p 103181
23/11/2018 27.10p 28.20p 27.10p 27.65p 100396
22/11/2018 27.00p 28.01p 27.00p 27.65p 198468
21/11/2018 28.10p 28.56p 27.00p 27.30p 102626
20/11/2018 28.80p 28.90p 28.00p 28.35p 208178
19/11/2018 30.40p 30.40p 28.20p 28.85p 59204
16/11/2018 30.10p 30.73p 29.51p 29.65p 64740
15/11/2018 30.00p 31.04p 29.34p 30.85p 250651
14/11/2018 31.30p 31.69p 31.00p 31.40p 253397
13/11/2018 31.10p 31.62p 31.10p 31.50p 28907
12/11/2018 30.00p 31.18p 30.00p 31.00p 180216
09/11/2018 31.20p 31.21p 30.45p 31.00p 201843
08/11/2018 30.90p 32.90p 29.88p 30.60p 1205316
07/11/2018 28.10p 29.27p 28.10p 28.80p 26823
06/11/2018 30.00p 30.00p 28.86p 29.00p 29070
05/11/2018 28.00p 29.83p 28.00p 29.05p 90368
02/11/2018 28.40p 29.39p 27.79p 28.20p 110327
01/11/2018 27.40p 27.96p 27.30p 27.30p 20144
31/10/2018 27.00p 27.80p 27.00p 27.10p 82435
30/10/2018 28.00p 29.25p 26.60p 26.60p 146733
29/10/2018 28.00p 29.28p 28.00p 28.00p 18101

*Close Price adjusted for both dividends and splits