Gaming Realms (GMR) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gaming Realms

Date Open High Low Close* Volume
12/11/2014 31.00p 31.13p 31.00p 31.13p 36102
11/11/2014 31.14p 31.50p 31.14p 31.50p 36415
10/11/2014 31.30p 32.25p 31.00p 32.25p 500
07/11/2014 31.25p 31.25p 31.00p 31.00p 92829
06/11/2014 32.00p 33.43p 32.00p 32.25p 100039
05/11/2014 33.00p 33.04p 32.75p 32.75p 20184
04/11/2014 33.00p 33.86p 31.29p 32.50p 48068
03/11/2014 33.04p 34.00p 33.04p 33.50p 150
31/10/2014 32.50p 34.00p 32.50p 34.00p 60400
30/10/2014 33.85p 33.00p 32.50p 33.00p 0
29/10/2014 33.85p 33.85p 31.04p 32.50p 10129
28/10/2014 30.75p 32.00p 30.75p 30.75p 30968
27/10/2014 32.75p 32.75p 30.04p 31.75p 27308
24/10/2014 30.04p 31.50p 30.04p 31.50p 196
23/10/2014 30.00p 31.50p 31.50p 31.50p 0
22/10/2014 30.00p 31.50p 30.00p 31.50p 16700
21/10/2014 32.00p 32.00p 31.50p 31.50p 25996
20/10/2014 30.04p 31.50p 30.04p 31.50p 350
17/10/2014 32.87p 32.87p 31.50p 31.50p 15150
16/10/2014 30.25p 32.88p 30.25p 31.50p 25371
15/10/2014 33.75p 33.75p 30.00p 30.00p 141114
14/10/2014 32.25p 33.75p 30.50p 32.25p 75831
13/10/2014 32.25p 34.50p 32.25p 34.50p 850
10/10/2014 34.00p 34.50p 32.00p 34.50p 41330
09/10/2014 34.00p 34.00p 33.00p 33.00p 80054
08/10/2014 33.00p 34.50p 33.00p 34.50p 64
07/10/2014 35.00p 35.50p 34.50p 34.50p 0
06/10/2014 35.00p 35.50p 33.00p 35.50p 57875
03/10/2014 37.00p 35.50p 35.50p 35.50p 0
02/10/2014 37.00p 37.00p 32.00p 35.50p 64392
01/10/2014 37.00p 38.00p 37.00p 38.00p 42151
30/09/2014 32.00p 38.00p 32.00p 38.00p 157539
29/09/2014 32.00p 33.50p 32.00p 33.50p 56
26/09/2014 32.00p 33.50p 33.50p 33.50p 0
25/09/2014 32.00p 33.50p 33.50p 33.50p 0
24/09/2014 32.00p 33.50p 32.00p 33.50p 500
23/09/2014 35.00p 35.00p 33.50p 33.50p 138
22/09/2014 32.00p 33.50p 32.00p 33.50p 2018
19/09/2014 34.50p 34.50p 32.10p 33.50p 15050
18/09/2014 32.00p 33.50p 32.00p 33.50p 35700
17/09/2014 34.00p 34.00p 33.50p 33.50p 15000
16/09/2014 33.00p 34.00p 30.00p 33.50p 633000
15/09/2014 33.23p 34.00p 33.23p 34.00p 2061
12/09/2014 35.00p 35.00p 34.00p 34.00p 31
11/09/2014 33.00p 33.50p 33.00p 33.50p 30303
10/09/2014 33.00p 34.40p 33.00p 34.00p 1570
09/09/2014 34.40p 34.40p 33.00p 34.00p 12000
08/09/2014 33.25p 34.40p 33.25p 34.00p 4116
05/09/2014 33.00p 35.87p 33.00p 35.00p 7030
04/09/2014 33.00p 35.00p 35.00p 35.00p 0
03/09/2014 33.00p 35.00p 33.00p 35.00p 12893
02/09/2014 33.30p 35.00p 33.30p 35.00p 27216
01/09/2014 33.30p 35.00p 33.30p 35.00p 4766
29/08/2014 35.00p 35.00p 33.20p 35.00p 30964
28/08/2014 35.00p 36.00p 36.00p 36.00p 0
27/08/2014 35.00p 36.00p 35.00p 36.00p 194
26/08/2014 39.00p 37.00p 37.00p 37.00p 0
22/08/2014 39.00p 39.00p 37.00p 37.00p 2341
21/08/2014 35.00p 37.00p 37.00p 37.00p 0
20/08/2014 35.00p 37.00p 35.00p 37.00p 130
19/08/2014 35.00p 37.00p 35.00p 37.00p 4000
18/08/2014 36.50p 38.75p 36.50p 38.75p 52201
15/08/2014 37.25p 38.75p 38.75p 38.75p 0
14/08/2014 37.25p 38.75p 37.25p 38.75p 210
13/08/2014 39.00p 38.75p 38.75p 38.75p 0
12/08/2014 39.00p 39.00p 37.25p 38.75p 87582
11/08/2014 38.50p 38.75p 38.50p 38.75p 65000
08/08/2014 40.75p 40.75p 37.00p 37.25p 18730
07/08/2014 37.25p 41.00p 37.25p 39.00p 22552
06/08/2014 38.00p 39.38p 37.75p 38.00p 54520
05/08/2014 39.00p 39.38p 38.00p 39.38p 1564
04/08/2014 40.00p 41.00p 37.75p 39.38p 6182
01/08/2014 38.00p 38.87p 37.00p 38.87p 0
31/07/2014 38.00p 38.37p 37.00p 38.37p 1229
30/07/2014 36.00p 37.00p 36.00p 37.00p 0
29/07/2014 36.00p 36.00p 36.00p 36.00p 6633
28/07/2014 36.75p 37.25p 36.58p 37.25p 5793
25/07/2014 38.00p 38.00p 36.58p 37.25p 18712
24/07/2014 38.00p 38.00p 37.25p 37.25p 1248
23/07/2014 37.00p 37.50p 36.50p 37.25p 80491
22/07/2014 37.00p 37.50p 37.00p 37.50p 5700
21/07/2014 38.00p 40.10p 37.00p 37.00p 41902
18/07/2014 39.00p 41.00p 38.25p 39.50p 166853
17/07/2014 37.00p 38.75p 37.00p 38.00p 49054
16/07/2014 38.75p 38.75p 37.00p 38.00p 4800
15/07/2014 37.00p 38.75p 37.00p 38.00p 84319
14/07/2014 41.00p 41.70p 37.75p 38.25p 234522
11/07/2014 34.00p 40.00p 34.00p 38.00p 45809
10/07/2014 37.00p 38.70p 35.80p 36.50p 10700
09/07/2014 37.00p 37.00p 34.25p 35.50p 20339
08/07/2014 35.30p 35.50p 35.30p 35.50p 5965
07/07/2014 37.00p 37.00p 34.25p 35.50p 7042
04/07/2014 36.00p 37.00p 33.94p 36.50p 53552
03/07/2014 34.00p 36.00p 32.50p 34.00p 46163
02/07/2014 33.75p 34.00p 32.40p 33.00p 51067
01/07/2014 33.00p 34.75p 33.00p 33.50p 167980
30/06/2014 33.00p 36.00p 31.50p 34.50p 84380
27/06/2014 33.00p 33.00p 30.60p 31.50p 71016
26/06/2014 32.00p 33.00p 32.00p 32.50p 113911
25/06/2014 30.00p 31.00p 29.55p 30.25p 197096
24/06/2014 29.00p 32.50p 29.00p 32.50p 139020
23/06/2014 30.00p 31.00p 29.80p 31.00p 2213
20/06/2014 31.00p 31.87p 29.75p 30.25p 21773
19/06/2014 31.25p 31.75p 29.28p 31.13p 305813
18/06/2014 32.00p 35.00p 30.07p 32.50p 188720
17/06/2014 30.50p 32.00p 28.87p 31.00p 99892
16/06/2014 30.00p 32.63p 27.26p 28.87p 149756
13/06/2014 32.00p 34.94p 30.30p 31.50p 326496
12/06/2014 28.00p 30.50p 26.50p 30.50p 118017
11/06/2014 26.00p 28.00p 26.00p 26.50p 19700
10/06/2014 25.40p 26.50p 25.40p 26.50p 0
09/06/2014 25.40p 26.00p 25.40p 25.50p 0
06/06/2014 25.40p 26.00p 25.40p 25.50p 247
05/06/2014 25.50p 26.00p 24.00p 26.00p 51960
04/06/2014 21.00p 25.25p 21.00p 24.50p 681774
03/06/2014 0.00p 22.25p 22.25p 22.25p 0
02/06/2014 23.00p 23.00p 22.25p 22.25p 26483
30/05/2014 21.25p 22.75p 20.31p 22.75p 249077
29/05/2014 21.00p 21.63p 21.00p 21.63p 18002
28/05/2014 20.25p 21.05p 20.25p 21.00p 99307
27/05/2014 21.00p 22.40p 21.00p 21.50p 10905
23/05/2014 21.00p 22.00p 21.00p 22.00p 810
22/05/2014 21.00p 22.00p 21.00p 21.63p 10500
21/05/2014 21.00p 22.00p 20.50p 22.00p 40000
20/05/2014 20.00p 20.50p 20.00p 20.50p 0
19/05/2014 20.00p 20.50p 20.00p 20.50p 0
16/05/2014 20.00p 20.50p 20.00p 20.50p 1282
15/05/2014 19.50p 20.00p 19.50p 20.00p 370
14/05/2014 21.00p 21.00p 20.25p 20.25p 243000
13/05/2014 21.00p 21.00p 20.50p 20.50p 49000
12/05/2014 20.00p 20.25p 19.75p 20.25p 3200
09/05/2014 19.75p 20.25p 19.75p 19.75p 470
08/05/2014 19.50p 21.00p 19.50p 20.25p 2062
07/05/2014 21.00p 21.00p 19.57p 20.25p 25202
06/05/2014 20.75p 20.75p 19.61p 20.13p 37782
02/05/2014 19.61p 20.25p 19.61p 20.25p 107
01/05/2014 21.00p 22.00p 20.25p 20.25p 185000
30/04/2014 19.81p 22.00p 19.81p 22.00p 125
29/04/2014 21.00p 21.75p 19.50p 21.75p 172000
28/04/2014 20.00p 20.00p 19.50p 19.50p 65000
25/04/2014 20.20p 21.00p 20.20p 21.00p 3500
24/04/2014 20.50p 21.00p 20.50p 21.00p 0
23/04/2014 20.50p 20.70p 20.50p 20.50p 35013
22/04/2014 20.70p 21.70p 20.70p 21.25p 474
17/04/2014 21.00p 22.00p 21.00p 21.25p 0
16/04/2014 21.00p 22.00p 21.00p 21.25p 0
15/04/2014 21.00p 22.00p 21.00p 21.38p 15000
14/04/2014 21.00p 22.00p 21.00p 22.00p 25907
11/04/2014 22.25p 22.25p 21.63p 21.63p 15000
10/04/2014 21.00p 23.00p 21.00p 22.00p 24415
09/04/2014 21.65p 22.00p 21.15p 21.63p 13711
08/04/2014 20.00p 22.00p 20.00p 22.00p 213924
07/04/2014 21.50p 21.50p 20.75p 20.75p 165061
04/04/2014 20.75p 21.39p 20.66p 21.00p 11280
03/04/2014 21.00p 21.05p 20.00p 21.00p 41104
02/04/2014 20.20p 21.00p 20.20p 21.00p 131250
01/04/2014 21.00p 22.00p 20.00p 22.00p 288791
31/03/2014 21.06p 21.25p 21.06p 21.25p 1902
28/03/2014 21.50p 21.50p 21.06p 21.25p 747212
27/03/2014 21.00p 21.25p 21.00p 21.25p 270
26/03/2014 21.00p 21.75p 21.00p 21.75p 362
25/03/2014 21.06p 21.63p 21.06p 21.63p 539
24/03/2014 21.10p 21.75p 21.10p 21.75p 17310
21/03/2014 21.10p 21.75p 21.10p 21.75p 200
20/03/2014 21.50p 21.75p 20.00p 21.75p 376500
19/03/2014 20.06p 21.25p 20.06p 21.25p 0
18/03/2014 20.06p 20.90p 20.06p 20.50p 27760
17/03/2014 21.00p 21.38p 21.00p 21.38p 150000
14/03/2014 20.06p 22.00p 20.06p 22.00p 8394
13/03/2014 21.00p 21.50p 20.03p 21.50p 41194
12/03/2014 21.10p 22.13p 21.10p 22.00p 88365
11/03/2014 21.00p 22.13p 21.00p 22.13p 59
10/03/2014 21.10p 21.88p 21.10p 21.88p 2
07/03/2014 21.50p 22.50p 21.50p 21.88p 5750
06/03/2014 21.10p 22.50p 21.10p 22.50p 3041
05/03/2014 21.10p 22.65p 21.10p 21.88p 9391
04/03/2014 21.00p 21.88p 21.00p 21.88p 3149
03/03/2014 22.00p 22.50p 21.10p 21.75p 200702
28/02/2014 21.00p 23.00p 21.00p 22.50p 200000
27/02/2014 21.00p 22.25p 21.00p 21.75p 10260
26/02/2014 21.10p 22.00p 21.10p 21.88p 300
25/02/2014 21.35p 23.00p 21.35p 22.00p 700
24/02/2014 22.75p 23.19p 21.35p 23.00p 181576
21/02/2014 22.00p 23.00p 22.00p 22.00p 8346
20/02/2014 21.25p 23.94p 21.25p 23.00p 20273
19/02/2014 23.00p 23.00p 22.50p 22.50p 100000
18/02/2014 22.75p 23.69p 20.75p 22.00p 280983
17/02/2014 21.66p 22.25p 21.66p 22.25p 974
14/02/2014 23.50p 23.60p 22.00p 22.25p 19225
13/02/2014 21.50p 23.14p 21.50p 22.00p 48679
12/02/2014 22.00p 22.25p 22.00p 22.00p 2200
11/02/2014 22.00p 24.05p 22.00p 22.25p 225650
10/02/2014 21.00p 22.50p 21.00p 22.50p 551000
07/02/2014 22.00p 22.00p 20.32p 21.13p 13127
06/02/2014 20.75p 21.00p 20.05p 21.00p 424372
05/02/2014 21.50p 21.80p 20.50p 20.50p 717787
04/02/2014 21.50p 22.00p 21.50p 21.50p 11841
03/02/2014 22.50p 22.50p 21.50p 22.00p 669
31/01/2014 21.73p 22.25p 21.73p 22.00p 538
30/01/2014 22.75p 23.00p 21.63p 22.25p 57659

*Close Price adjusted for both dividends and splits