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
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
08/04/2016 253.75p 255.00p 246.00p 246.00p 13658
07/04/2016 245.75p 250.50p 245.75p 245.75p 24942
06/04/2016 245.75p 250.00p 245.75p 246.00p 34616
05/04/2016 250.00p 251.50p 247.00p 251.25p 34869
04/04/2016 249.75p 250.00p 241.25p 248.75p 21791
01/04/2016 245.00p 249.75p 245.00p 246.75p 32039
31/03/2016 250.00p 250.00p 241.75p 247.50p 213379
30/03/2016 250.00p 250.00p 241.76p 244.50p 207775
29/03/2016 247.75p 247.75p 240.60p 247.75p 122984
24/03/2016 241.50p 245.27p 241.50p 243.75p 12404
23/03/2016 247.00p 248.16p 240.75p 241.50p 223709
22/03/2016 248.25p 254.75p 248.00p 248.50p 177697
21/03/2016 253.75p 253.75p 251.00p 253.00p 11627
18/03/2016 250.25p 254.00p 245.00p 251.25p 1776595
17/03/2016 248.00p 256.50p 248.00p 254.75p 321999
16/03/2016 242.00p 254.50p 239.00p 251.75p 86585
15/03/2016 240.00p 249.00p 231.71p 242.00p 130932
14/03/2016 250.00p 253.25p 245.00p 245.00p 99762
11/03/2016 253.25p 260.00p 248.00p 248.00p 66941
10/03/2016 246.00p 254.75p 246.00p 246.75p 79827
09/03/2016 242.00p 255.00p 237.25p 240.00p 58814
08/03/2016 232.25p 237.68p 230.25p 230.25p 10447
07/03/2016 245.00p 249.38p 232.25p 232.25p 33418
04/03/2016 246.75p 250.00p 245.00p 249.75p 16231
03/03/2016 247.50p 250.00p 242.75p 245.00p 66227
02/03/2016 245.00p 248.75p 242.00p 248.75p 444563
01/03/2016 239.00p 240.60p 238.68p 240.00p 11814
29/02/2016 238.50p 239.00p 235.50p 237.50p 8723
26/02/2016 236.75p 239.00p 231.75p 235.25p 22405
25/02/2016 236.00p 236.00p 225.00p 235.00p 18184
24/02/2016 230.00p 237.00p 226.25p 226.25p 2455624
23/02/2016 228.00p 228.00p 225.00p 225.50p 11433
22/02/2016 230.00p 230.00p 225.00p 225.00p 94203
19/02/2016 230.00p 230.00p 224.25p 229.00p 54114
18/02/2016 233.00p 236.55p 212.00p 225.00p 46410
17/02/2016 238.00p 238.97p 230.25p 230.25p 17589
16/02/2016 239.25p 240.00p 230.00p 239.25p 9357
15/02/2016 242.00p 242.00p 234.00p 239.00p 30843
12/02/2016 240.00p 242.00p 230.00p 235.00p 37100
11/02/2016 240.00p 240.00p 230.50p 239.25p 10697
10/02/2016 230.00p 235.00p 230.00p 230.75p 72115
09/02/2016 240.00p 242.00p 230.00p 234.50p 121365
08/02/2016 240.00p 244.00p 238.00p 240.00p 63112
05/02/2016 240.00p 243.25p 238.19p 243.00p 59036
04/02/2016 240.00p 249.25p 230.00p 237.00p 170652
03/02/2016 255.00p 262.28p 241.00p 250.00p 367718
02/02/2016 264.50p 264.50p 251.00p 255.00p 1111454
01/02/2016 254.00p 263.00p 251.92p 262.00p 674453
29/01/2016 257.00p 260.00p 256.16p 259.00p 583771
28/01/2016 250.00p 257.00p 248.60p 257.00p 74516
27/01/2016 238.00p 255.00p 238.00p 255.00p 275513
26/01/2016 233.00p 240.00p 233.00p 239.50p 46672
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