The Gym Group Plc Historical Data - GYM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
The Gym Group Plc (GYM)
The Gym Group Plc (GYM) Historical

The Gym Group Plc (GYM)

110.00

-1.80

( -1.61% )

Updated: 10:45:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	1.66358595194	108.2	111.8	107.2	90913	109.94764116	DE
4	-5.8	-5.00863557858	115.8	116.8	107.2	218656	114.03559462	DE
12	3.4	3.1894934334	106.6	124.8	106	374790	111.95219587	DE
26	4.8	4.56273764259	105.2	124.8	97.1	329341	107.61651437	DE
52	18	19.5652173913	92	124.8	88.1	304645	106.30244134	DE
156	-146	-57.03125	256	317	81.8	365001	155.34428608	DE
260	-125	-53.1914893617	235	325	75	422662	173.78589127	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	111.8	2.4	2.19	109.2	111.8	109	183548
1713889800	109.4	0.4	0.37	109	110	109	66457
1713803400	109	1	0.93	108.4	109.2	108.4	65544
1713544200	108	-0.4	-0.37	108	108.8	107.2	65850
1713457800	108.4	-1.4	-1.28	108.2	109.6	108.2	73168
1713371400	109.8	-0.8	-0.72	110	111.4	108.8	73273
1713285000	110.6	-2.4	-2.12	111.6	112	110.2	131866
1713198600	113	0	0.00	114	114.6	113	125791
1712939400	113	-1.4	-1.22	114.6	114.6	112	181018
1712853000	114.4	-0.8	-0.69	114.8	116.8	113.8	46254
1712766600	115.2	0.4	0.35	115	116	114.2	624052
1712680200	114.8	0.2	0.17	113.8	115.4	113.8	132913
1712593800	114.6	-0.4	-0.35	115	116	114.6	360979
1712334600	115	-0.8	-0.69	115	115.8	114	215346
1712248200	115.8	2	1.76	114	115.8	112.6	783290
1712161800	113.8	-0.2	-0.18	113.8	113.8	113.4	82929
1712075400	114	-0.8	-0.70	112.6	114.8	112.6	290913
1711647000	114.8	0	0.00	115.8	115.8	110.6	432623
1711560600	114.8	-1	-0.86	117	117	113.6	227266
1711474200	115.8	-2	-1.70	117.8	117.8	115	152401
1711387800	117.8	-1.6	-1.34	119	120	117.8	120426
1711128600	119.4	-1.2	-1.00	122	122	118.4	1373195
1711042200	120.6	-2.2	-1.79	124.8	124.8	120	170324
1710955800	122.8	3.4	2.85	120	123.4	119.6	581958
1710869400	119.4	-0.6	-0.50	120	120	118.4	231950
1710783000	120	5	4.35	115.4	122.6	115	668268
1710523800	115	0.4	0.35	115.4	115.4	114	304510
1710437400	114.6	-0.4	-0.35	115.4	115.6	113.2	448137
1710351000	115	5.4	4.93	113	117.6	111	1274283
1710264600	109.6	0.2	0.18	109	109.6	108.6	199955
1710178200	109.4	-3.6	-3.19	112.4	112.4	109	272699
1709919000	113	1.6	1.44	110.2	113	109.6	250641
1709832600	111.4	1.2	1.09	108.4	113	108.4	299551
1709746200	110.2	-1.8	-1.61	110.4	112.4	110	475248
1709659800	112	-1.8	-1.58	113	113	111.4	142235
1709573400	113.8	4.4	4.02	110	115.4	110	419851
1709314200	109.4	-0.6	-0.55	110	110	107.4	2944831
1709227800	110	4	3.77	108.2	110	108.2	37128
1709141400	106	-2	-1.85	109	109	106	276563
1709055000	108	-0.4	-0.37	108.6	109.4	107.8	1551242
1708968600	108.4	-0.4	-0.37	109.4	109.4	108	54646
1708709400	108.8	0.8	0.74	109.6	109.6	108.4	332109
1708623000	108	-0.8	-0.74	108.4	109.2	108	94485
1708536600	108.8	-1.4	-1.27	110	111	108.8	141261
1708450200	110.2	0.2	0.18	109	112	109	115484
1708363800	110	1	0.92	108.4	111	108.4	23468
1708104600	109	0	0.00	107	110.8	107	87099
1708018200	109	-1	-0.91	112.4	112.4	108.6	70534
1707931800	110	0.8	0.73	110	113.4	109.8	98089
1707845400	109.2	2.2	2.06	107	109.4	107	244486
1707759000	107	0	0.00	107	108	106.8	440085
1707499800	107	0	0.00	107.2	108	106.8	2106321
1707413400	107	1	0.94	106	108.8	106	399435
1707327000	106	-0.6	-0.56	107	107	106	428343
1707240600	106.6	-0.4	-0.37	106.8	107.4	106	446273
1707154200	107	1	0.94	107	107.4	106.4	97130
1706895000	106	-0.4	-0.38	106.2	106.8	106	36076
1706808600	106.4	0	0.00	106.6	107.2	106.2	164016
1706722200	106.4	0.4	0.38	105.8	106.6	105.8	356202
1706635800	106	0	0.00	105.4	106.6	105.2	76619
1706549400	106	0.6	0.57	106	107	105	173384
1706290200	105.4	-1.6	-1.50	107	107.2	105	417754
1706203800	107	0.2	0.19	106.4	107	106.4	27734

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions