livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

The Gym Group - (GYM) share price history


The Gym Group share priceGYM share price tradesGYM Fundamentals watchlistADD to watchlist
The Gym Group - (GYM) share price history
Date Open High Low Close Volume
03/04/2020 133.00 138.48 128.00 135.60 495,502
02/04/2020 138.00 140.64 130.00 133.60 880,335
01/04/2020 139.60 140.00 127.40 132.00 763,379
31/03/2020 127.00 143.00 127.00 141.00 453,366
30/03/2020 126.20 130.40 122.20 127.20 618,999
27/03/2020 132.00 137.42 130.00 131.60 324,584
26/03/2020 134.40 144.18 130.03 136.00 792,728
25/03/2020 110.00 135.63 105.99 130.40 1,227,054
24/03/2020 86.50 104.12 79.40 103.00 709,747
23/03/2020 92.60 92.60 75.00 76.90 865,131
20/03/2020 80.80 95.25 79.00 95.00 4,207,025
19/03/2020 82.00 92.40 76.00 79.00 2,608,978
18/03/2020 90.00 90.00 75.00 82.00 1,628,958
17/03/2020 110.40 124.30 82.10 84.20 1,838,296
16/03/2020 140.00 140.00 95.90 116.00 0
13/03/2020 166.00 190.00 153.00 157.40 797,351
12/03/2020 196.00 196.20 141.20 165.00 1,649,111
11/03/2020 220.00 222.00 197.80 203.50 617,347
10/03/2020 213.00 219.50 212.00 215.00 562,044
09/03/2020 207.50 219.50 207.50 210.00 446,568
06/03/2020 240.00 248.00 222.70 225.00 546,532
05/03/2020 260.50 260.50 235.00 237.00 1,212,079
04/03/2020 259.50 259.50 249.00 253.00 364,059
03/03/2020 266.45 266.50 250.00 256.00 747,126
02/03/2020 252.12 267.00 251.00 258.00 358,330
28/02/2020 247.50 258.50 245.63 258.50 432,716
27/02/2020 275.00 275.00 255.00 260.00 808,383
26/02/2020 272.78 277.25 264.76 270.00 281,573
25/02/2020 285.00 289.53 275.03 275.50 313,352
24/02/2020 296.35 298.00 281.46 287.00 615,063

The Gym Group - (GYM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices