Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/01/2014 21.25p 22.00p 21.25p 22.00p 0
28/01/2014 21.25p 22.00p 21.25p 22.00p 9153
27/01/2014 21.25p 21.25p 21.00p 21.00p 41486
24/01/2014 21.00p 22.00p 21.00p 22.00p 1835
23/01/2014 21.58p 22.00p 21.58p 21.88p 631519
22/01/2014 22.70p 22.70p 21.25p 21.75p 10709
21/01/2014 22.25p 22.50p 21.11p 21.75p 167713
20/01/2014 22.36p 23.00p 22.36p 23.00p 0
17/01/2014 22.36p 23.00p 22.36p 23.00p 10370
16/01/2014 22.75p 23.00p 22.75p 23.00p 20000
15/01/2014 22.50p 23.13p 22.00p 23.00p 1600
14/01/2014 22.61p 23.25p 22.61p 23.13p 1
13/01/2014 24.00p 24.00p 22.61p 23.25p 27126
10/01/2014 22.25p 22.61p 22.10p 22.25p 7834
09/01/2014 21.00p 23.40p 21.00p 22.88p 13500
08/01/2014 22.00p 22.19p 21.75p 22.00p 311783
07/01/2014 22.00p 22.00p 21.50p 21.75p 0
06/01/2014 22.00p 22.00p 21.50p 21.50p 7238
03/01/2014 21.00p 22.19p 21.00p 21.50p 4108
02/01/2014 20.00p 22.25p 20.00p 21.75p 1960
31/12/2013 22.50p 24.55p 21.20p 22.25p 76003
30/12/2013 21.20p 21.75p 21.20p 21.75p 1098
27/12/2013 20.62p 21.25p 20.62p 21.25p 80
24/12/2013 22.25p 23.14p 21.00p 21.50p 305853
23/12/2013 23.00p 23.00p 21.00p 22.50p 158516
20/12/2013 20.38p 21.25p 20.20p 21.25p 2041
19/12/2013 22.00p 22.50p 20.50p 20.50p 150000
18/12/2013 21.00p 22.50p 21.00p 22.00p 115
17/12/2013 22.32p 22.50p 22.00p 22.50p 1073
16/12/2013 21.48p 23.25p 21.48p 22.00p 40
13/12/2013 22.75p 23.25p 22.62p 23.25p 577
12/12/2013 21.25p 22.62p 21.25p 22.62p 16025
11/12/2013 22.00p 22.50p 21.00p 22.38p 1904
10/12/2013 23.00p 23.50p 22.50p 22.50p 119
09/12/2013 23.00p 23.50p 23.00p 23.50p 765
06/12/2013 23.00p 23.97p 23.00p 23.50p 26177
05/12/2013 23.75p 23.75p 22.98p 23.50p 165347
04/12/2013 23.00p 23.45p 22.00p 22.25p 424357
03/12/2013 23.00p 23.70p 23.00p 23.38p 28469
02/12/2013 23.50p 23.95p 23.00p 23.38p 53220
29/11/2013 23.00p 23.50p 23.00p 23.50p 100000
28/11/2013 23.00p 23.50p 23.00p 23.50p 456
27/11/2013 23.00p 23.25p 23.00p 23.00p 55465
26/11/2013 24.00p 24.00p 23.00p 23.25p 171306
25/11/2013 23.12p 24.00p 23.12p 23.50p 1500
22/11/2013 23.50p 24.00p 23.50p 24.00p 300846
21/11/2013 23.50p 24.50p 23.50p 24.00p 19311
20/11/2013 23.00p 25.00p 23.00p 24.88p 226325
19/11/2013 24.00p 24.00p 23.02p 23.50p 533
18/11/2013 23.00p 23.50p 23.00p 23.50p 41747
15/11/2013 23.00p 23.50p 23.00p 23.50p 1090
14/11/2013 23.00p 23.50p 22.75p 23.50p 6075
13/11/2013 22.50p 23.00p 22.50p 22.75p 189440
12/11/2013 24.50p 24.50p 22.50p 22.62p 611434
11/11/2013 23.50p 23.75p 23.50p 23.75p 18095
08/11/2013 23.50p 23.75p 23.50p 23.75p 2286
07/11/2013 24.25p 24.25p 23.61p 23.88p 129256
06/11/2013 24.00p 24.23p 23.61p 23.88p 81993
05/11/2013 24.00p 24.25p 24.00p 24.12p 21593
04/11/2013 25.00p 25.25p 24.00p 24.25p 310280
01/11/2013 24.00p 24.50p 24.00p 24.00p 109202
31/10/2013 25.50p 26.24p 23.38p 24.00p 275558
30/10/2013 25.00p 26.93p 25.00p 26.00p 132230
29/10/2013 23.75p 24.25p 23.50p 24.25p 215596
28/10/2013 25.00p 25.00p 22.85p 23.63p 16571
25/10/2013 23.00p 23.75p 22.50p 23.13p 60868
24/10/2013 22.25p 23.75p 21.75p 23.75p 157714
23/10/2013 23.00p 23.00p 21.75p 21.75p 166252
22/10/2013 22.25p 22.25p 21.76p 21.88p 8943
21/10/2013 21.77p 21.88p 21.77p 21.88p 851
18/10/2013 21.50p 21.88p 21.50p 21.88p 1530
17/10/2013 21.50p 22.13p 21.50p 21.88p 63593
16/10/2013 21.50p 22.50p 21.50p 22.00p 9622
15/10/2013 22.50p 22.50p 22.07p 22.13p 25955
14/10/2013 21.50p 22.50p 21.50p 22.25p 3827
11/10/2013 22.50p 23.00p 22.25p 22.50p 1220954
10/10/2013 22.00p 22.25p 21.75p 22.25p 50475
09/10/2013 22.50p 22.50p 21.75p 21.75p 100688
08/10/2013 22.50p 22.70p 22.13p 22.25p 112062
07/10/2013 21.50p 22.33p 21.50p 22.13p 32353
04/10/2013 22.25p 22.75p 22.13p 22.13p 2126
03/10/2013 22.75p 22.75p 22.25p 22.25p 10000
02/10/2013 22.10p 22.25p 22.10p 22.25p 4900
01/10/2013 22.50p 22.50p 21.88p 22.25p 25940
30/09/2013 21.80p 22.00p 21.80p 22.00p 125
27/09/2013 22.00p 22.00p 21.80p 22.00p 18450
26/09/2013 23.00p 23.00p 22.50p 22.50p 28123
25/09/2013 22.00p 22.98p 22.00p 22.50p 2000
24/09/2013 23.00p 23.48p 22.00p 22.50p 172777
23/09/2013 25.50p 25.50p 22.00p 22.75p 22445
20/09/2013 23.00p 24.03p 22.00p 22.75p 134764
19/09/2013 22.25p 22.50p 21.35p 22.00p 101840
18/09/2013 21.75p 22.85p 21.00p 21.38p 20732
17/09/2013 20.50p 21.45p 19.75p 21.00p 77591
16/09/2013 19.75p 20.03p 19.68p 20.00p 12253
13/09/2013 20.00p 20.06p 19.60p 19.88p 27472
12/09/2013 19.50p 19.75p 19.50p 19.75p 23650
11/09/2013 21.00p 21.25p 19.65p 20.00p 162071
10/09/2013 21.00p 21.50p 21.00p 21.25p 41830
09/09/2013 21.57p 21.57p 21.15p 21.25p 14468
06/09/2013 21.30p 21.50p 21.15p 21.25p 17084
05/09/2013 21.90p 21.90p 21.30p 21.50p 1484
04/09/2013 21.30p 21.50p 21.30p 21.50p 1026
03/09/2013 21.30p 21.50p 21.30p 21.50p 950
02/09/2013 21.00p 22.00p 21.00p 21.50p 50477
30/08/2013 21.50p 22.00p 21.50p 21.75p 1511
29/08/2013 21.00p 22.00p 21.00p 22.00p 101042
28/08/2013 21.50p 21.95p 21.50p 21.50p 30592
27/08/2013 21.50p 23.00p 21.50p 21.75p 13596
23/08/2013 22.34p 22.34p 21.75p 22.00p 6777
22/08/2013 22.26p 22.34p 21.75p 22.00p 14501
21/08/2013 22.00p 22.50p 21.63p 21.75p 767770
20/08/2013 22.00p 22.00p 21.20p 21.88p 222800
19/08/2013 22.00p 22.84p 21.75p 21.75p 75064
16/08/2013 23.50p 23.53p 22.50p 22.50p 277119
15/08/2013 24.00p 24.00p 23.45p 23.50p 17086
14/08/2013 23.40p 23.75p 23.40p 23.50p 35280
13/08/2013 23.00p 24.50p 23.00p 23.75p 92501
12/08/2013 25.00p 26.40p 24.10p 24.25p 147198
09/08/2013 25.00p 26.50p 24.00p 26.00p 167509
08/08/2013 23.50p 24.50p 23.50p 24.25p 195064
07/08/2013 23.75p 24.20p 23.51p 23.63p 21477
06/08/2013 23.50p 24.27p 23.25p 24.00p 1163553
05/08/2013 24.00p 24.47p 23.15p 23.50p 103838
02/08/2013 22.50p 25.50p 21.25p 24.00p 433306
01/08/2013 21.00p 22.00p 19.06p 21.25p 210426
31/07/2013 20.00p 22.00p 19.75p 19.75p 94500
30/07/2013 20.50p 22.50p 20.00p 20.75p 43056
29/07/2013 20.00p 21.00p 19.72p 20.50p 39383
26/07/2013 19.50p 20.25p 19.40p 19.75p 10000
25/07/2013 20.50p 21.00p 19.75p 20.25p 18811
24/07/2013 20.50p 21.25p 19.75p 19.75p 60347
23/07/2013 19.50p 23.00p 19.50p 21.25p 129022
22/07/2013 18.00p 20.00p 16.00p 19.00p 216101
19/07/2013 18.50p 18.50p 17.75p 17.75p 11502
18/07/2013 17.50p 20.00p 17.50p 18.05p 98514
17/07/2013 17.50p 20.50p 17.00p 18.50p 389195
16/07/2013 15.00p 17.50p 13.50p 16.65p 178129
15/07/2013 16.00p 17.50p 12.00p 14.75p 9421501
12/07/2013 18.00p 18.00p 16.00p 16.00p 0
11/07/2013 18.00p 18.00p 16.00p 16.00p 0
10/07/2013 18.00p 18.00p 16.00p 16.00p 0
09/07/2013 18.00p 18.00p 16.00p 16.00p 0
08/07/2013 18.00p 18.00p 16.00p 16.00p 0
05/07/2013 18.00p 18.00p 16.00p 16.00p 0
04/07/2013 18.00p 18.00p 16.00p 16.00p 0
03/07/2013 18.00p 18.00p 16.00p 16.00p 0
02/07/2013 18.00p 18.00p 16.00p 16.00p 0
01/07/2013 18.00p 18.00p 16.00p 16.00p 35568
28/06/2013 18.50p 19.00p 16.50p 17.25p 108549
27/06/2013 18.50p 18.50p 17.25p 17.25p 1500
26/06/2013 17.88p 18.50p 17.50p 17.50p 1200
25/06/2013 20.00p 20.00p 17.75p 17.75p 1478
24/06/2013 20.00p 22.50p 17.50p 19.50p 34119
21/06/2013 19.00p 19.50p 16.75p 16.75p 33786
20/06/2013 17.50p 19.00p 17.50p 17.50p 8000
19/06/2013 22.00p 23.65p 17.22p 18.25p 172229
18/06/2013 25.00p 25.00p 23.65p 23.65p 8600
17/06/2013 24.00p 25.50p 23.00p 24.50p 69127
14/06/2013 24.50p 25.50p 22.60p 24.25p 86413
13/06/2013 21.00p 24.00p 21.00p 22.60p 6708
12/06/2013 21.00p 24.80p 21.00p 22.25p 77610
11/06/2013 20.00p 22.00p 20.00p 21.75p 400
10/06/2013 21.70p 23.00p 21.00p 22.00p 33239
07/06/2013 20.00p 22.45p 20.00p 21.00p 0
06/06/2013 20.00p 22.45p 20.00p 21.25p 27222
05/06/2013 20.00p 21.75p 20.00p 21.25p 33572
04/06/2013 21.75p 21.85p 21.50p 21.75p 5120
03/06/2013 21.50p 22.50p 20.75p 21.85p 20800
31/05/2013 20.00p 21.30p 20.00p 20.75p 37357
30/05/2013 22.00p 22.00p 21.00p 21.00p 1213
29/05/2013 20.00p 22.20p 20.00p 21.00p 21574
28/05/2013 20.00p 21.00p 18.75p 20.75p 44630
24/05/2013 17.70p 20.50p 16.50p 18.75p 115528
23/05/2013 20.00p 20.00p 16.50p 19.00p 53965
22/05/2013 19.00p 19.50p 18.10p 19.50p 28716
21/05/2013 17.00p 18.50p 17.00p 18.40p 6290
20/05/2013 17.00p 18.50p 17.00p 17.75p 0
17/05/2013 17.00p 18.50p 17.00p 18.25p 6900
16/05/2013 19.50p 19.50p 17.00p 17.75p 18916
15/05/2013 19.70p 19.70p 17.10p 18.75p 8770
14/05/2013 17.50p 19.00p 17.00p 18.25p 45000
13/05/2013 15.15p 17.00p 15.15p 17.00p 472
10/05/2013 16.00p 18.85p 16.00p 16.25p 8882
09/05/2013 15.60p 18.00p 15.60p 17.25p 19733
08/05/2013 17.50p 19.00p 15.60p 16.95p 59204
07/05/2013 18.30p 19.00p 17.50p 18.25p 21440
03/05/2013 20.00p 20.00p 18.80p 19.25p 15734
02/05/2013 20.00p 20.00p 18.50p 18.75p 15102
01/05/2013 18.30p 20.30p 15.10p 15.60p 10865
30/04/2013 23.00p 23.10p 18.10p 18.30p 13330
29/04/2013 21.00p 22.50p 20.00p 21.50p 106308
26/04/2013 21.00p 25.99p 17.50p 22.25p 68824
25/04/2013 25.00p 25.00p 22.43p 23.75p 123306
24/04/2013 26.00p 27.00p 24.15p 24.15p 129270
23/04/2013 24.50p 26.00p 22.50p 23.50p 46500
22/04/2013 22.00p 28.60p 21.00p 23.75p 279929
19/04/2013 17.50p 20.50p 16.46p 20.50p 101719
18/04/2013 15.00p 17.00p 15.00p 16.50p 86125
17/04/2013 16.60p 16.60p 15.80p 15.80p 5919

*Close Price adjusted for both dividends and splits