Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add 3i Group (III) by Ben McPoland in The Motley Fool
- Avoid Marshalls (MSLH) by Steve Moore in ShareProphets
- Buy Microlise Group (SAAS) by Canaccord Genuity
- Sell Vistry Group (VTY) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Bank of America
- Watch BT Group (BT.A) by Harvey Jones in The Motley Fool
- Overweight Babcock International Group (BAB) by JP Morgan
- Buy Greggs (GRG) by Berenberg
- Buy Team Internet Group (TIG) by Berenberg
- Buy Land Securities Group (LAND) by Berenberg
- Buy Grainger (GRI) by Berenberg
- Buy Eurocell (ECEL) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Hold Victrex plc (VCT) by Deutsche Bank
- Buy British American Tobacco (BATS) by Citi
- Hold Vistry Group (VTY) by Deutsche Bank
- Watch M&G (MNG) by Harvey Jones in The Motley Fool
- Overweight Watches of Switzerland Group (WOSG) by Barclays
- Hold Workspace Group (WKP) by Peel Hunt
The Gym Group (GYM) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/01/2016 | 241.75p | 242.00p | 229.91p | 235.00p | 63145 |
| 22/01/2016 | 235.00p | 245.00p | 230.30p | 243.00p | 92328 |
| 21/01/2016 | 231.75p | 232.00p | 228.00p | 231.75p | 238434 |
| 20/01/2016 | 225.00p | 238.00p | 222.58p | 232.25p | 285640 |
| 19/01/2016 | 222.50p | 234.00p | 220.04p | 232.75p | 67404 |
| 18/01/2016 | 225.00p | 225.54p | 220.21p | 222.25p | 156236 |
| 15/01/2016 | 227.00p | 228.92p | 226.64p | 227.00p | 406220 |
| 14/01/2016 | 230.00p | 230.75p | 221.25p | 228.25p | 145615 |
| 13/01/2016 | 239.28p | 239.34p | 233.61p | 234.00p | 18958 |
| 12/01/2016 | 229.25p | 242.00p | 229.00p | 239.25p | 801567 |
| 11/01/2016 | 228.00p | 232.13p | 225.00p | 230.00p | 322504 |
| 08/01/2016 | 230.00p | 230.00p | 226.80p | 230.00p | 93461 |
| 07/01/2016 | 218.00p | 234.03p | 217.52p | 229.00p | 73075 |
| 06/01/2016 | 209.00p | 223.00p | 208.50p | 220.00p | 218069 |
| 05/01/2016 | 205.50p | 209.00p | 203.52p | 209.00p | 237067 |
| 04/01/2016 | 205.50p | 208.00p | 202.00p | 202.25p | 896149 |
| 31/12/2015 | 205.00p | 206.68p | 203.66p | 206.50p | 820845 |
| 30/12/2015 | 201.50p | 206.00p | 201.50p | 202.50p | 50839 |
| 29/12/2015 | 205.00p | 206.00p | 201.00p | 202.00p | 62500 |
| 24/12/2015 | 201.25p | 201.25p | 198.00p | 201.00p | 11795 |
| 23/12/2015 | 201.25p | 203.94p | 201.25p | 201.50p | 25792 |
| 22/12/2015 | 203.50p | 203.75p | 201.00p | 201.00p | 119745 |
| 21/12/2015 | 198.00p | 198.00p | 198.00p | 198.00p | 1 |
| 18/12/2015 | 203.25p | 203.50p | 200.00p | 203.50p | 15723 |
| 17/12/2015 | 205.00p | 205.00p | 202.00p | 205.00p | 443716 |
| 16/12/2015 | 202.25p | 204.97p | 198.00p | 198.00p | 24778 |
| 15/12/2015 | 204.00p | 206.00p | 198.00p | 201.00p | 86621 |
| 14/12/2015 | 201.00p | 210.00p | 201.00p | 204.00p | 18952 |
| 11/12/2015 | 200.00p | 201.00p | 199.52p | 201.00p | 5137 |
| 10/12/2015 | 200.00p | 202.48p | 200.00p | 200.00p | 153612 |
| 09/12/2015 | 200.75p | 202.22p | 200.75p | 201.50p | 6250 |
| 08/12/2015 | 202.00p | 204.56p | 200.00p | 202.00p | 37349 |
| 07/12/2015 | 203.40p | 204.44p | 203.00p | 203.00p | 4439 |
| 04/12/2015 | 200.56p | 203.00p | 200.00p | 203.00p | 35937 |
| 03/12/2015 | 202.40p | 203.92p | 200.00p | 202.00p | 3717 |
| 02/12/2015 | 203.00p | 204.20p | 200.00p | 204.00p | 56949 |
| 01/12/2015 | 202.00p | 203.96p | 197.00p | 201.00p | 107913 |
| 30/11/2015 | 209.00p | 209.00p | 200.00p | 206.00p | 20022 |
| 27/11/2015 | 205.00p | 205.00p | 202.50p | 205.00p | 59305 |
| 26/11/2015 | 201.20p | 202.50p | 201.12p | 202.50p | 7704 |
| 25/11/2015 | 200.44p | 200.44p | 199.00p | 199.00p | 9178 |
| 24/11/2015 | 203.50p | 203.77p | 198.00p | 199.63p | 79405 |
| 23/11/2015 | 205.00p | 205.00p | 202.54p | 202.75p | 40608 |
| 20/11/2015 | 203.50p | 205.00p | 203.50p | 205.00p | 43578 |
| 19/11/2015 | 205.69p | 205.69p | 202.00p | 203.25p | 23537 |
| 18/11/2015 | 204.50p | 204.50p | 202.48p | 203.25p | 82351 |
| 17/11/2015 | 202.00p | 205.00p | 201.00p | 205.00p | 62360 |
| 16/11/2015 | 209.00p | 209.00p | 201.00p | 202.00p | 64894 |
| 13/11/2015 | 205.00p | 205.00p | 201.33p | 202.50p | 31977 |
| 12/11/2015 | 205.00p | 205.00p | 199.96p | 203.50p | 71825 |
| 11/11/2015 | 206.38p | 207.19p | 202.96p | 204.00p | 33164 |
| 10/11/2015 | 207.00p | 207.00p | 201.85p | 205.00p | 145443 |
| 09/11/2015 | 199.00p | 216.75p | 195.00p | 204.38p | 1587137 |
*Close Price adjusted for both dividends and splits