112.80p+2.80 (+2.55%)09 May 2024, 16:35
The Gym Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 9, 2024 | 113.00p | 113.00p | 109.86p | 112.80p | 695,263 |
May 8, 2024 | 112.80p | 112.80p | 109.80p | 110.00p | 68,505 |
May 7, 2024 | 110.40p | 112.60p | 108.00p | 110.00p | 192,019 |
May 3, 2024 | 110.00p | 111.40p | 110.00p | 110.00p | 247,105 |
May 2, 2024 | 110.20p | 111.80p | 110.00p | 110.20p | 95,490 |
May 1, 2024 | 110.20p | 112.80p | 110.00p | 110.00p | 50,585 |
Apr 30, 2024 | 112.40p | 112.60p | 110.12p | 110.00p | 90,027 |
Apr 29, 2024 | 111.20p | 113.40p | 110.20p | 112.00p | 88,779 |
Apr 26, 2024 | 111.00p | 112.60p | 110.00p | 110.40p | 83,363 |
Apr 25, 2024 | 110.00p | 111.20p | 109.58p | 110.40p | 115,415 |
Apr 24, 2024 | 109.20p | 111.80p | 109.00p | 111.80p | 183,548 |
Apr 23, 2024 | 109.00p | 110.20p | 109.00p | 109.40p | 66,457 |
Apr 22, 2024 | 108.40p | 110.60p | 108.40p | 109.00p | 74,537 |
Apr 19, 2024 | 108.00p | 109.20p | 107.20p | 108.00p | 69,889 |
Apr 18, 2024 | 108.20p | 109.60p | 108.00p | 108.40p | 73,574 |
Apr 17, 2024 | 110.00p | 112.60p | 108.80p | 109.80p | 73,418 |
Apr 16, 2024 | 111.60p | 112.20p | 110.20p | 110.60p | 115,293 |
Apr 15, 2024 | 114.00p | 115.20p | 112.00p | 113.00p | 137,317 |
Apr 12, 2024 | 114.60p | 115.60p | 112.00p | 113.00p | 181,320 |
Apr 11, 2024 | 114.80p | 116.80p | 112.80p | 114.40p | 56,410 |
Apr 10, 2024 | 115.00p | 116.00p | 114.20p | 115.20p | 636,800 |
Apr 9, 2024 | 113.80p | 115.80p | 112.80p | 114.80p | 133,170 |
Apr 8, 2024 | 115.00p | 116.00p | 113.60p | 114.60p | 352,467 |
Apr 5, 2024 | 115.00p | 115.80p | 113.60p | 115.00p | 215,730 |
Apr 4, 2024 | 114.00p | 115.80p | 114.60p | 115.80p | 783,290 |
Apr 3, 2024 | 113.80p | 115.00p | 112.40p | 113.80p | 76,102 |
Apr 2, 2024 | 112.60p | 114.80p | 112.00p | 114.00p | 291,167 |
Mar 28, 2024 | 115.80p | 116.80p | 110.60p | 114.80p | 433,082 |
Mar 27, 2024 | 117.00p | 117.80p | 113.60p | 114.80p | 235,869 |
Mar 26, 2024 | 117.80p | 117.86p | 115.00p | 115.80p | 156,564 |
Mar 25, 2024 | 119.00p | 120.00p | 117.80p | 117.80p | 123,415 |
Mar 22, 2024 | 122.00p | 122.00p | 118.40p | 119.40p | 1,373,209 |
Mar 21, 2024 | 124.80p | 124.80p | 120.00p | 120.60p | 185,324 |
Mar 20, 2024 | 120.00p | 123.40p | 119.36p | 122.80p | 582,340 |
Mar 19, 2024 | 120.00p | 120.00p | 118.40p | 119.40p | 235,457 |
Mar 18, 2024 | 115.40p | 122.71p | 114.80p | 120.00p | 568,475 |
Mar 15, 2024 | 115.40p | 115.40p | 114.00p | 115.00p | 304,878 |
Mar 14, 2024 | 115.40p | 116.00p | 113.20p | 114.60p | 453,969 |
Mar 13, 2024 | 113.00p | 117.60p | 110.54p | 115.00p | 1,301,149 |
Mar 12, 2024 | 109.00p | 109.60p | 108.60p | 109.60p | 200,332 |
Mar 11, 2024 | 112.40p | 112.40p | 109.00p | 109.40p | 291,872 |
Mar 8, 2024 | 110.20p | 113.00p | 109.60p | 113.00p | 250,983 |
Mar 7, 2024 | 108.40p | 113.00p | 108.40p | 111.40p | 282,155 |
Mar 6, 2024 | 110.40p | 112.80p | 110.00p | 110.20p | 475,248 |
Mar 5, 2024 | 113.00p | 113.80p | 111.36p | 112.00p | 142,235 |
Mar 4, 2024 | 110.00p | 115.50p | 109.00p | 113.80p | 436,201 |
Mar 1, 2024 | 110.00p | 110.00p | 106.90p | 109.40p | 2,946,807 |
Feb 29, 2024 | 108.20p | 110.00p | 106.20p | 110.00p | 42,114 |
Feb 28, 2024 | 109.00p | 109.00p | 106.00p | 106.00p | 277,355 |
Feb 27, 2024 | 108.60p | 109.40p | 107.60p | 108.00p | 1,553,242 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 301.10 | 7.69 |
Hays PLC | 97.90 | 4.09 |
Watches Of Switzerland Group PLC | 336.80 | 3.63 |
Pz Cussons PLC | 105.60 | 3.33 |
Marshalls PLC | 292.50 | 3.17 |
Genuit Group PLC | 455.50 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Patria Private Equity Trust PLC | 534.00 | -5.49 |
3I Group PLC | 2,820.00 | -5.18 |
Petershill Partners PLC | 200.00 | -4.76 |
Baltic Classifieds Group PLC | 236.50 | -4.25 |
HSBC Holdings PLC | 690.90 | -4.15 |
Bellevue Healthcare Trust PLC | 141.60 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.