The Gym Group (GYM) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Gym Group

Date Open High Low Close* Volume
23/01/2017 190.00p 194.75p 190.00p 192.25p 30963
20/01/2017 195.00p 196.19p 190.00p 190.00p 269425
19/01/2017 195.00p 195.00p 190.00p 195.00p 789826
18/01/2017 192.00p 195.00p 190.00p 195.00p 100588
17/01/2017 191.00p 196.51p 190.00p 195.00p 333832
16/01/2017 200.00p 200.00p 191.25p 191.25p 1243217
13/01/2017 198.00p 198.00p 192.00p 194.50p 22542
12/01/2017 200.00p 206.31p 192.16p 195.00p 567377
11/01/2017 195.00p 206.00p 191.50p 200.25p 520248
10/01/2017 199.00p 200.00p 191.91p 193.25p 1373942
09/01/2017 190.00p 198.00p 183.18p 197.00p 114174
06/01/2017 170.00p 189.42p 170.00p 179.00p 83198
05/01/2017 171.00p 178.00p 170.00p 170.75p 5268668
04/01/2017 169.00p 174.80p 168.00p 168.75p 14674
03/01/2017 169.25p 175.02p 168.08p 172.00p 541929
30/12/2016 170.00p 170.00p 170.00p 170.00p 21908
29/12/2016 179.00p 179.00p 165.00p 167.00p 109863
28/12/2016 170.00p 170.00p 166.63p 170.00p 24556
23/12/2016 173.00p 174.48p 168.00p 168.00p 12366
22/12/2016 173.00p 173.00p 169.28p 173.00p 5452
21/12/2016 174.00p 174.00p 166.73p 174.00p 26479
20/12/2016 174.00p 174.00p 166.49p 174.00p 18880
19/12/2016 174.00p 174.00p 169.00p 172.00p 39245
16/12/2016 175.50p 177.13p 170.00p 170.00p 37768
15/12/2016 179.00p 179.00p 172.32p 175.00p 3217
14/12/2016 175.00p 178.00p 173.50p 174.75p 37043
13/12/2016 171.50p 175.35p 171.50p 173.25p 10090
12/12/2016 171.00p 173.52p 171.00p 171.00p 40322
09/12/2016 169.39p 170.83p 168.50p 168.50p 2082
08/12/2016 170.00p 173.00p 170.00p 172.75p 34814
07/12/2016 170.50p 173.82p 168.44p 170.50p 14027
06/12/2016 176.50p 178.31p 168.75p 175.25p 48748
05/12/2016 168.00p 174.75p 164.99p 174.75p 40284
02/12/2016 165.00p 169.50p 162.94p 165.00p 58946
01/12/2016 160.00p 168.81p 155.00p 159.75p 221581
30/11/2016 170.00p 176.75p 159.00p 159.00p 89065
29/11/2016 177.00p 177.00p 165.00p 169.75p 306129
28/11/2016 180.00p 180.60p 177.80p 180.00p 21502
25/11/2016 180.00p 181.00p 177.00p 177.00p 40810
24/11/2016 177.00p 180.00p 177.00p 180.00p 18378
23/11/2016 179.00p 182.85p 177.00p 177.25p 28705
22/11/2016 183.00p 183.50p 177.48p 178.50p 27343
21/11/2016 184.00p 187.00p 174.12p 179.50p 86275
18/11/2016 183.50p 188.00p 183.50p 183.50p 5043
17/11/2016 184.00p 186.63p 180.37p 182.75p 125567
16/11/2016 190.75p 190.75p 182.83p 185.00p 45377
15/11/2016 189.00p 191.50p 186.00p 189.00p 26678
14/11/2016 191.25p 195.66p 187.50p 188.00p 23039
11/11/2016 199.25p 199.25p 189.97p 190.25p 22769
10/11/2016 194.00p 194.00p 190.00p 190.25p 18975
09/11/2016 194.75p 198.72p 185.20p 194.75p 34098
08/11/2016 200.00p 202.50p 199.00p 199.00p 48059
07/11/2016 204.25p 204.25p 199.61p 200.00p 19723
04/11/2016 200.00p 204.00p 199.64p 200.00p 16834
03/11/2016 200.00p 204.50p 200.00p 204.25p 73691
02/11/2016 209.00p 209.00p 200.00p 200.00p 56089
01/11/2016 200.25p 205.00p 200.00p 200.00p 46222
31/10/2016 209.00p 209.00p 200.00p 200.00p 56367
28/10/2016 200.50p 204.06p 200.00p 200.25p 4311
27/10/2016 201.75p 205.70p 200.25p 200.25p 41247
26/10/2016 208.75p 208.75p 199.98p 200.25p 27653
25/10/2016 202.00p 203.00p 199.70p 200.50p 82978
24/10/2016 209.00p 209.00p 201.25p 201.25p 16123
21/10/2016 203.50p 208.00p 200.00p 202.50p 33430
20/10/2016 207.75p 207.75p 200.00p 203.00p 35190
19/10/2016 200.75p 205.00p 200.00p 203.00p 55036
18/10/2016 208.00p 208.19p 196.25p 204.50p 85521
17/10/2016 200.00p 208.75p 194.64p 208.75p 89716
14/10/2016 194.75p 202.50p 194.03p 202.50p 80988
13/10/2016 195.00p 196.22p 190.00p 195.00p 199576
12/10/2016 194.00p 195.00p 187.75p 189.00p 65959
11/10/2016 175.00p 190.00p 160.40p 186.50p 603501
10/10/2016 181.25p 190.43p 176.75p 176.75p 148101
07/10/2016 182.75p 190.36p 181.00p 181.00p 330629
06/10/2016 185.00p 191.91p 183.25p 183.25p 95924
05/10/2016 191.50p 192.00p 182.88p 185.25p 497645
04/10/2016 182.00p 188.10p 182.00p 184.25p 576721
03/10/2016 182.75p 189.50p 180.00p 184.00p 185574
30/09/2016 180.00p 187.50p 180.00p 182.25p 92675
29/09/2016 187.00p 193.00p 183.00p 183.00p 75013
28/09/2016 190.25p 193.81p 185.00p 187.75p 161954
27/09/2016 197.00p 197.00p 185.00p 192.50p 205160
26/09/2016 191.50p 197.31p 185.97p 190.00p 138307
23/09/2016 208.75p 208.75p 194.00p 194.00p 568397
22/09/2016 202.00p 209.02p 196.88p 199.75p 359921
21/09/2016 207.50p 208.52p 203.25p 206.00p 395733
20/09/2016 207.25p 211.88p 207.25p 207.50p 88524
19/09/2016 220.00p 220.00p 206.88p 208.00p 68523
16/09/2016 211.75p 217.67p 209.12p 211.00p 1260580
15/09/2016 223.00p 226.45p 218.00p 222.62p 37140
14/09/2016 223.75p 227.32p 222.75p 225.50p 18179
13/09/2016 224.25p 228.19p 224.06p 225.75p 75624
12/09/2016 225.00p 228.88p 224.12p 226.50p 40252
09/09/2016 227.75p 228.00p 223.90p 225.00p 35714
08/09/2016 227.00p 237.66p 225.25p 225.25p 95001
07/09/2016 223.00p 231.99p 223.00p 226.00p 1436425
06/09/2016 223.00p 230.40p 223.00p 224.00p 111894
05/09/2016 235.00p 238.31p 225.00p 225.00p 179357
02/09/2016 216.00p 228.55p 216.00p 220.00p 407792
01/09/2016 220.00p 225.02p 215.00p 217.50p 508567
31/08/2016 234.00p 235.00p 210.00p 210.00p 227516
30/08/2016 205.00p 232.69p 204.87p 229.50p 433973
26/08/2016 202.50p 205.44p 202.00p 203.00p 26349
25/08/2016 205.00p 207.57p 200.00p 204.00p 43251
24/08/2016 201.00p 203.00p 199.00p 199.50p 46419
23/08/2016 204.00p 205.12p 198.00p 199.75p 84635
22/08/2016 197.00p 204.88p 197.00p 201.75p 1031
19/08/2016 202.25p 205.00p 197.00p 197.00p 78524
18/08/2016 202.00p 207.13p 197.00p 197.00p 78266
17/08/2016 199.50p 208.47p 197.00p 200.00p 8414
16/08/2016 198.00p 203.99p 197.00p 197.00p 5043
15/08/2016 198.50p 203.99p 197.50p 200.00p 2278
12/08/2016 196.00p 206.97p 196.00p 200.00p 34594
11/08/2016 196.75p 210.00p 196.75p 205.00p 2504
10/08/2016 197.50p 210.00p 196.00p 205.00p 15140
09/08/2016 201.00p 208.75p 196.00p 205.00p 7542
08/08/2016 220.00p 222.00p 200.93p 205.00p 95033
05/08/2016 205.75p 220.00p 205.00p 219.00p 6730
04/08/2016 200.00p 215.00p 200.00p 212.00p 13807
03/08/2016 200.25p 215.00p 200.00p 215.00p 4505
02/08/2016 201.75p 210.95p 201.75p 202.00p 220699
01/08/2016 200.00p 213.13p 200.00p 200.00p 14961
29/07/2016 210.00p 215.00p 205.00p 205.00p 77718
28/07/2016 225.00p 230.30p 220.00p 220.00p 11269
27/07/2016 235.50p 238.46p 230.00p 230.00p 12587
26/07/2016 235.00p 245.00p 223.51p 240.00p 33897
25/07/2016 230.00p 235.00p 222.60p 234.00p 18622
22/07/2016 225.00p 230.00p 217.60p 230.00p 13303
21/07/2016 225.00p 226.13p 221.00p 225.00p 39643
20/07/2016 220.00p 224.25p 210.19p 222.00p 23444
19/07/2016 198.00p 217.00p 195.00p 215.00p 60997
18/07/2016 192.75p 198.94p 192.25p 192.25p 18810
15/07/2016 193.00p 203.50p 190.00p 190.00p 27115
14/07/2016 194.05p 200.25p 193.38p 197.75p 6661
13/07/2016 198.25p 199.56p 190.00p 192.00p 23124
12/07/2016 201.75p 203.50p 198.00p 198.00p 5005
11/07/2016 192.00p 196.66p 192.00p 193.00p 16450
08/07/2016 190.00p 197.50p 190.00p 190.00p 10093
07/07/2016 190.00p 195.00p 190.00p 190.00p 15888
06/07/2016 205.00p 205.63p 185.00p 185.75p 34386
05/07/2016 204.50p 210.25p 200.00p 205.00p 58177
04/07/2016 200.25p 215.00p 200.25p 215.00p 15217
01/07/2016 207.00p 215.00p 203.25p 206.00p 21352
30/06/2016 205.00p 214.75p 195.00p 214.75p 179949
29/06/2016 193.00p 205.00p 187.00p 197.00p 97457
28/06/2016 180.00p 190.00p 179.75p 190.00p 190309
27/06/2016 200.00p 200.25p 180.00p 180.00p 120808
24/06/2016 201.00p 202.13p 185.00p 188.00p 157564
23/06/2016 206.00p 213.40p 206.00p 210.00p 41408
22/06/2016 205.00p 216.00p 205.00p 210.00p 64643
21/06/2016 210.00p 212.00p 204.10p 209.50p 51101
20/06/2016 211.75p 213.79p 205.00p 205.00p 30031
17/06/2016 220.00p 220.00p 210.00p 215.25p 3076
16/06/2016 216.25p 220.00p 203.60p 210.00p 52399
15/06/2016 218.00p 223.00p 217.50p 220.25p 11613
14/06/2016 223.00p 223.00p 217.50p 217.50p 17513
13/06/2016 223.75p 225.00p 215.20p 220.00p 54801
10/06/2016 225.00p 225.00p 215.05p 216.00p 17446
09/06/2016 220.00p 225.00p 215.00p 225.00p 163038
08/06/2016 220.00p 220.00p 215.00p 218.00p 55515
07/06/2016 222.00p 223.25p 215.00p 218.50p 87922
06/06/2016 225.00p 225.00p 219.25p 225.00p 9819
03/06/2016 223.00p 225.00p 218.00p 218.00p 18550
02/06/2016 212.25p 222.00p 205.00p 220.00p 1559243
01/06/2016 218.00p 219.48p 212.00p 212.00p 766226
31/05/2016 222.25p 227.60p 212.75p 212.75p 71735
27/05/2016 227.60p 227.68p 223.49p 226.62p 8095
26/05/2016 222.72p 224.00p 222.72p 223.50p 52907
25/05/2016 228.00p 231.70p 222.00p 222.00p 98465
24/05/2016 235.00p 235.00p 228.30p 230.00p 19382
23/05/2016 240.00p 240.00p 235.00p 235.00p 18642
20/05/2016 240.00p 240.00p 235.25p 235.50p 32898
19/05/2016 237.50p 245.00p 235.00p 235.25p 22569
18/05/2016 238.00p 242.20p 238.00p 238.00p 3779
17/05/2016 242.00p 242.00p 237.50p 238.00p 17307
16/05/2016 243.00p 244.32p 240.61p 243.00p 9237
13/05/2016 255.00p 255.00p 240.00p 247.50p 29355
12/05/2016 255.00p 255.00p 255.00p 255.00p 1053
11/05/2016 255.00p 255.00p 253.70p 255.00p 15263
10/05/2016 255.00p 255.00p 251.25p 252.50p 9126
09/05/2016 260.25p 267.00p 252.09p 260.00p 38856
06/05/2016 268.00p 268.00p 261.49p 268.00p 20562
05/05/2016 270.00p 270.00p 265.00p 267.00p 47867
04/05/2016 264.75p 270.00p 260.00p 268.00p 30640
03/05/2016 272.00p 272.00p 262.00p 268.00p 40764
29/04/2016 272.00p 272.00p 262.00p 270.00p 11533
28/04/2016 270.00p 270.00p 263.32p 267.25p 7116
27/04/2016 272.00p 272.00p 262.00p 267.25p 10594
26/04/2016 268.25p 268.25p 262.00p 262.00p 30789
25/04/2016 274.00p 278.16p 268.25p 268.25p 283330
22/04/2016 279.00p 279.00p 274.00p 274.00p 4074
21/04/2016 267.00p 280.00p 267.00p 274.00p 245241
20/04/2016 268.50p 274.13p 268.00p 269.25p 181757
19/04/2016 262.25p 270.00p 261.50p 270.00p 207975
18/04/2016 255.75p 265.00p 254.06p 260.00p 37150
15/04/2016 255.00p 255.00p 249.96p 255.00p 7350
14/04/2016 255.75p 255.75p 246.00p 246.00p 33818
13/04/2016 245.75p 253.20p 245.75p 245.75p 4044
12/04/2016 255.50p 255.75p 246.50p 246.50p 15657
11/04/2016 254.75p 255.50p 252.00p 255.50p 10528

*Close Price adjusted for both dividends and splits