Game Digital (GMD) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/10/2018 29.10p 29.50p 27.59p 28.00p 116098
25/10/2018 29.80p 30.00p 29.00p 29.00p 149737
24/10/2018 31.10p 31.80p 30.00p 30.00p 192231
23/10/2018 31.00p 31.60p 30.00p 30.00p 281623
22/10/2018 29.90p 32.01p 29.10p 31.00p 131423
19/10/2018 29.60p 30.64p 29.10p 29.10p 227364
18/10/2018 29.50p 30.20p 29.50p 30.20p 2793
17/10/2018 29.60p 30.50p 29.50p 29.50p 64636
16/10/2018 29.80p 30.50p 29.80p 30.40p 134859
15/10/2018 29.00p 30.08p 29.00p 29.00p 71683
12/10/2018 29.10p 30.00p 28.65p 29.95p 28876
11/10/2018 28.10p 29.00p 27.21p 28.40p 355894
10/10/2018 29.10p 30.00p 28.80p 29.55p 194067
09/10/2018 29.00p 29.80p 28.80p 28.80p 106795
08/10/2018 31.00p 31.15p 29.00p 29.50p 553149
05/10/2018 31.10p 31.59p 31.10p 31.55p 196472
04/10/2018 32.00p 32.00p 31.00p 31.50p 76228
03/10/2018 31.60p 31.85p 31.60p 31.75p 16461
02/10/2018 31.70p 32.50p 31.60p 32.10p 125106
01/10/2018 31.20p 32.10p 30.93p 31.80p 214727
28/09/2018 31.80p 31.80p 30.75p 30.75p 380374
27/09/2018 31.00p 31.50p 30.44p 31.50p 224576
26/09/2018 30.60p 31.04p 30.48p 30.60p 83593
25/09/2018 30.90p 31.00p 30.28p 30.95p 78338
24/09/2018 30.20p 31.34p 30.20p 30.85p 89936
21/09/2018 30.70p 31.36p 29.49p 30.95p 105463
20/09/2018 29.63p 30.24p 29.44p 29.95p 52408
19/09/2018 29.90p 30.89p 29.80p 30.45p 121415
18/09/2018 29.90p 31.04p 29.61p 30.70p 22991
17/09/2018 30.10p 30.25p 29.94p 30.00p 130231
14/09/2018 30.51p 30.51p 29.34p 29.75p 59234
13/09/2018 29.80p 30.85p 29.62p 30.85p 27384
12/09/2018 29.70p 31.28p 29.50p 29.90p 690827
11/09/2018 29.00p 29.60p 28.26p 29.30p 131249
10/09/2018 29.78p 30.62p 28.10p 28.80p 171010
07/09/2018 30.00p 30.48p 28.60p 29.75p 128307
06/09/2018 30.90p 30.90p 29.80p 30.65p 91127
05/09/2018 29.20p 31.82p 28.61p 29.60p 50402
04/09/2018 28.60p 30.49p 28.60p 29.75p 1605438
03/09/2018 30.10p 31.88p 29.71p 30.35p 109943
31/08/2018 31.00p 31.55p 29.70p 30.80p 190497
30/08/2018 31.50p 32.22p 30.74p 31.60p 233693
29/08/2018 32.20p 33.19p 30.39p 31.25p 292198
28/08/2018 37.00p 37.00p 33.25p 34.15p 367749
24/08/2018 37.00p 37.00p 35.50p 36.25p 678018
23/08/2018 35.00p 36.31p 33.40p 36.15p 308698
22/08/2018 31.90p 35.00p 30.10p 34.50p 517379
21/08/2018 27.50p 31.60p 27.40p 30.90p 843310
20/08/2018 28.00p 29.91p 27.10p 27.55p 107239
17/08/2018 27.60p 29.90p 27.60p 28.00p 602548
16/08/2018 28.60p 29.00p 28.01p 28.40p 284734
15/08/2018 28.90p 28.90p 28.20p 28.60p 185579
14/08/2018 29.00p 29.76p 27.60p 29.15p 403158
13/08/2018 30.00p 30.47p 28.53p 28.90p 692197
10/08/2018 29.80p 32.90p 29.21p 29.90p 348455
09/08/2018 29.50p 30.10p 28.61p 30.10p 576812
08/08/2018 27.00p 27.40p 26.80p 27.40p 158925
07/08/2018 26.95p 26.99p 26.82p 26.90p 304757
06/08/2018 27.00p 29.64p 26.50p 26.90p 84711
03/08/2018 26.60p 27.00p 26.50p 26.80p 136456
02/08/2018 27.00p 27.00p 26.50p 26.60p 233420
01/08/2018 27.50p 27.88p 26.00p 26.55p 172389
31/07/2018 28.00p 28.00p 27.60p 27.80p 133075
30/07/2018 27.50p 28.51p 27.50p 27.80p 117386
27/07/2018 27.60p 28.38p 27.51p 28.30p 85782
26/07/2018 28.00p 28.81p 27.60p 28.45p 73629
25/07/2018 28.50p 28.50p 27.60p 27.85p 441400
24/07/2018 29.00p 29.00p 27.80p 28.30p 703466
23/07/2018 29.40p 31.54p 28.60p 28.65p 330981
20/07/2018 31.90p 31.90p 29.00p 29.75p 350244
19/07/2018 31.90p 32.16p 30.00p 31.00p 219073
18/07/2018 32.00p 34.00p 30.00p 31.80p 454905
17/07/2018 34.00p 34.00p 30.00p 33.20p 328607
16/07/2018 36.00p 36.00p 33.10p 35.05p 10376
13/07/2018 36.00p 36.00p 34.20p 35.25p 84176
12/07/2018 36.10p 36.10p 35.00p 35.35p 92474
11/07/2018 36.30p 36.78p 35.35p 35.35p 87504
10/07/2018 38.00p 39.90p 36.40p 36.85p 149184
09/07/2018 36.73p 39.28p 36.40p 37.65p 114088
06/07/2018 36.40p 37.37p 36.10p 36.10p 124652
05/07/2018 38.00p 38.49p 36.30p 37.40p 93195
04/07/2018 36.40p 37.10p 36.40p 37.00p 30926
03/07/2018 37.00p 38.60p 36.50p 37.75p 180468
02/07/2018 37.10p 39.00p 36.40p 37.00p 449970
29/06/2018 38.10p 38.55p 38.20p 38.55p 0
28/06/2018 38.10p 39.55p 38.10p 38.20p 99603
27/06/2018 39.40p 39.40p 36.30p 38.00p 23613
26/06/2018 38.00p 38.67p 37.15p 38.10p 221952
25/06/2018 39.40p 39.88p 39.00p 39.35p 687005
22/06/2018 39.00p 39.90p 39.00p 39.45p 547904
21/06/2018 39.00p 39.68p 38.50p 39.00p 301554
20/06/2018 38.50p 39.57p 38.46p 39.00p 1031024
19/06/2018 38.10p 38.90p 38.09p 38.75p 459441
18/06/2018 38.50p 38.70p 38.50p 38.70p 583294
15/06/2018 38.00p 38.57p 35.90p 38.50p 777396
14/06/2018 37.00p 38.25p 37.00p 37.95p 233931
13/06/2018 38.70p 38.90p 35.60p 37.15p 416283
12/06/2018 36.90p 37.15p 35.70p 37.15p 115125
11/06/2018 35.50p 36.80p 34.04p 36.80p 291848
08/06/2018 36.90p 36.90p 35.50p 36.00p 132236
07/06/2018 35.60p 36.65p 35.50p 36.20p 224306
06/06/2018 34.20p 35.82p 34.20p 35.60p 242450
05/06/2018 33.40p 34.30p 33.40p 34.00p 186822
04/06/2018 33.50p 33.83p 32.30p 33.10p 438973
01/06/2018 32.30p 34.05p 31.80p 34.05p 203803
31/05/2018 31.60p 32.82p 31.60p 32.00p 116537
30/05/2018 32.50p 33.30p 31.61p 32.15p 152931
29/05/2018 32.60p 34.70p 31.30p 32.00p 96722
25/05/2018 34.20p 34.43p 32.50p 33.00p 289102
24/05/2018 33.10p 34.26p 33.00p 33.10p 132816
23/05/2018 34.00p 34.79p 33.00p 33.40p 107205
22/05/2018 36.10p 36.50p 33.66p 33.80p 195165
21/05/2018 36.20p 37.30p 36.20p 36.20p 27524
18/05/2018 36.90p 37.70p 35.90p 36.75p 47700
17/05/2018 38.10p 38.90p 36.75p 36.75p 134210
16/05/2018 39.00p 39.00p 37.55p 38.50p 142334
15/05/2018 38.90p 39.24p 37.70p 38.50p 44569
14/05/2018 37.30p 38.50p 37.30p 38.50p 67771
11/05/2018 36.20p 39.50p 36.20p 37.60p 357723
10/05/2018 36.90p 37.61p 36.20p 37.00p 319651
09/05/2018 36.20p 36.61p 34.85p 36.50p 361402
08/05/2018 36.10p 36.10p 34.04p 35.40p 209091
04/05/2018 34.10p 35.50p 34.00p 34.90p 136322
03/05/2018 34.70p 36.90p 34.10p 35.50p 62024
02/05/2018 35.10p 36.00p 34.20p 35.00p 125735
01/05/2018 36.00p 36.45p 35.00p 35.45p 174551
30/04/2018 36.90p 36.96p 36.00p 36.50p 290045
27/04/2018 34.00p 36.80p 33.10p 36.80p 346419
26/04/2018 31.50p 34.60p 31.50p 34.05p 104277
25/04/2018 31.50p 33.00p 30.95p 32.80p 462717
24/04/2018 35.00p 35.44p 30.50p 31.80p 512445
23/04/2018 36.50p 37.20p 33.10p 34.50p 204647
20/04/2018 37.00p 37.10p 36.00p 37.00p 86716
19/04/2018 35.37p 37.35p 35.37p 37.35p 38571
18/04/2018 38.00p 38.00p 35.10p 37.40p 513926
17/04/2018 40.00p 41.20p 38.55p 38.55p 208106
16/04/2018 39.30p 41.21p 39.22p 39.75p 598968
13/04/2018 39.90p 40.00p 37.90p 39.65p 890893
12/04/2018 41.90p 42.96p 36.35p 38.20p 1095557
11/04/2018 39.80p 43.75p 38.50p 43.15p 2784657
10/04/2018 35.00p 39.55p 35.00p 38.70p 61462064
09/04/2018 36.00p 36.79p 33.00p 35.95p 228529
06/04/2018 34.40p 35.26p 33.25p 35.25p 241716
05/04/2018 33.00p 35.00p 32.53p 34.00p 237159
04/04/2018 31.30p 33.63p 30.00p 33.00p 1162688
03/04/2018 29.00p 31.30p 28.54p 31.30p 254645
29/03/2018 28.80p 28.98p 27.70p 28.50p 773214
28/03/2018 29.00p 29.51p 26.89p 28.50p 1010260
27/03/2018 27.00p 31.48p 23.23p 30.35p 2856736
26/03/2018 25.00p 26.17p 23.00p 24.00p 290311
23/03/2018 26.00p 26.38p 24.50p 25.00p 517226
22/03/2018 26.00p 27.00p 25.50p 26.00p 429966
21/03/2018 27.00p 29.45p 25.26p 25.50p 785116
20/03/2018 30.10p 31.95p 26.50p 27.25p 441123
19/03/2018 31.20p 31.90p 29.40p 30.40p 480012
16/03/2018 35.00p 35.00p 31.56p 33.00p 478151
15/03/2018 34.90p 36.79p 33.50p 33.50p 412293
14/03/2018 30.30p 34.00p 29.60p 33.75p 1077609
13/03/2018 29.00p 30.00p 28.76p 29.60p 505968
12/03/2018 29.00p 29.66p 28.15p 29.00p 352772
09/03/2018 27.70p 28.55p 27.57p 28.55p 184135
08/03/2018 27.50p 28.70p 27.15p 27.20p 214664
07/03/2018 27.20p 28.50p 27.20p 28.30p 177101
06/03/2018 28.50p 29.20p 27.20p 27.40p 214439
05/03/2018 29.10p 29.71p 28.60p 29.10p 107741
02/03/2018 30.90p 30.90p 28.80p 30.00p 375652
01/03/2018 27.50p 31.00p 27.50p 29.75p 391388
28/02/2018 27.50p 28.00p 27.00p 27.50p 154761
27/02/2018 27.60p 28.41p 27.50p 27.50p 246609
26/02/2018 29.00p 29.96p 26.72p 27.50p 857065
23/02/2018 30.00p 30.88p 28.00p 29.75p 964480
22/02/2018 33.00p 34.92p 30.00p 30.10p 944082
21/02/2018 34.40p 34.40p 33.10p 33.10p 178595
20/02/2018 36.00p 36.36p 33.30p 34.00p 984379
19/02/2018 36.10p 36.94p 35.40p 35.40p 224447
16/02/2018 37.00p 37.99p 36.00p 36.10p 52183
15/02/2018 37.00p 38.04p 36.40p 36.40p 72106
14/02/2018 38.00p 38.00p 36.10p 37.00p 166781
13/02/2018 40.10p 41.12p 35.28p 38.00p 663932
12/02/2018 38.00p 43.00p 38.00p 41.00p 696394
09/02/2018 39.10p 40.00p 37.00p 38.00p 236932
08/02/2018 40.00p 41.66p 39.00p 40.80p 67471
07/02/2018 40.00p 42.50p 38.10p 40.60p 432929
06/02/2018 39.00p 39.44p 36.71p 38.95p 231933
05/02/2018 39.00p 40.32p 37.60p 39.30p 299811
02/02/2018 38.90p 38.90p 37.00p 38.80p 140053
01/02/2018 38.00p 38.90p 37.30p 38.90p 329253
31/01/2018 37.50p 40.31p 35.00p 38.00p 513923
30/01/2018 35.50p 41.00p 35.28p 37.00p 701597
29/01/2018 38.20p 38.90p 35.00p 35.00p 465664
26/01/2018 38.60p 38.67p 37.06p 38.50p 186240
25/01/2018 38.60p 39.00p 38.60p 38.70p 331634
24/01/2018 40.70p 41.75p 37.55p 39.00p 1401266
23/01/2018 47.90p 47.90p 40.70p 40.70p 1430368
22/01/2018 48.00p 48.00p 45.10p 47.00p 449395
19/01/2018 48.00p 49.20p 41.33p 46.90p 881552
18/01/2018 48.00p 51.02p 46.40p 48.10p 895361
17/01/2018 49.00p 50.20p 46.34p 47.00p 1027910
16/01/2018 53.00p 53.18p 48.20p 49.50p 896149
15/01/2018 55.00p 56.15p 53.00p 53.40p 512756

*Close Price adjusted for both dividends and splits