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
09/07/2020 152.69 157.40 146.00 149.80 1,005,619
08/07/2020 153.93 153.93 148.40 151.00 512,674
07/07/2020 161.00 161.00 151.20 153.40 284,926
06/07/2020 152.00 161.60 149.00 161.60 395,865
03/07/2020 154.20 157.20 146.00 153.00 278,920
02/07/2020 155.00 159.95 150.20 152.40 456,412
01/07/2020 153.40 156.80 145.60 153.80 233,527
30/06/2020 153.04 158.00 149.60 152.00 270,547
29/06/2020 153.04 158.80 150.00 156.20 303,331
26/06/2020 153.80 161.00 148.40 155.00 388,750
25/06/2020 160.00 160.00 144.00 154.00 362,771
24/06/2020 165.00 165.60 156.00 156.00 440,631
23/06/2020 164.00 175.20 160.00 161.60 491,958
22/06/2020 170.00 176.60 166.60 168.20 379,856
19/06/2020 160.00 170.20 160.00 168.40 1,526,276
18/06/2020 167.00 170.34 160.00 163.60 317,375
17/06/2020 169.80 174.40 165.20 167.00 380,410
16/06/2020 172.40 176.60 163.20 166.80 419,048
15/06/2020 166.20 167.80 158.20 165.40 369,809
12/06/2020 154.00 170.00 150.40 160.60 1,283,891
11/06/2020 163.60 171.80 149.40 157.00 993,283
09/06/2020 184.00 184.00 170.01 177.40 844,659
08/06/2020 189.80 191.80 170.13 176.80 1,185,523
05/06/2020 177.40 191.27 175.40 184.00 1,747,942
04/06/2020 179.00 179.80 175.38 176.40 1,284,567
03/06/2020 174.80 179.80 170.40 179.00 623,362
02/06/2020 181.40 183.40 171.40 172.60 337,912
01/06/2020 182.20 185.07 168.20 177.80 552,803
29/05/2020 188.40 196.80 179.06 180.40 692,298
28/05/2020 164.40 188.80 162.40 187.00 1,803,035

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