Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/07/2012 121.46p 126.32p 114.93p 116.60p 23579
29/06/2012 104.46p 116.60p 103.05p 116.60p 34818
28/06/2012 128.75p 128.75p 108.93p 119.03p 38610
27/06/2012 121.46p 127.68p 121.46p 127.53p 15870
26/06/2012 116.60p 128.07p 116.60p 125.10p 17294
25/06/2012 140.89p 140.89p 119.03p 128.75p 61142
22/06/2012 148.18p 149.59p 133.61p 139.68p 20206
21/06/2012 160.33p 160.33p 144.98p 148.18p 54166
20/06/2012 167.62p 167.62p 160.33p 163.97p 25646
19/06/2012 155.47p 168.59p 145.39p 163.97p 186567
18/06/2012 164.02p 164.02p 141.49p 151.83p 2738
15/06/2012 148.18p 159.75p 148.18p 150.61p 30001
14/06/2012 155.47p 157.90p 143.32p 151.83p 19431
13/06/2012 157.90p 162.76p 150.61p 154.26p 30397
12/06/2012 170.05p 179.23p 157.90p 160.33p 366960
11/06/2012 170.05p 179.76p 169.44p 176.12p 86930
08/06/2012 148.18p 179.57p 143.32p 167.62p 103692
07/06/2012 150.61p 160.33p 150.61p 157.90p 40588
06/06/2012 160.33p 160.33p 131.18p 151.83p 119294
01/06/2012 155.47p 170.17p 145.39p 155.47p 183352
31/05/2012 153.04p 174.90p 140.89p 157.90p 542287
30/05/2012 155.47p 165.19p 126.51p 150.61p 354569
29/05/2012 109.31p 160.81p 108.59p 155.47p 590283
28/05/2012 97.17p 120.44p 97.17p 108.10p 187422
25/05/2012 109.31p 114.28p 94.84p 99.60p 212787
24/05/2012 97.07p 131.32p 97.07p 104.46p 603221
23/05/2012 114.17p 114.17p 92.55p 97.17p 478077
22/05/2012 145.75p 145.75p 106.89p 109.31p 440789
21/05/2012 177.33p 194.34p 137.59p 143.32p 1572404
18/05/2012 709.33p 822.05p 660.75p 689.90p 165194
17/05/2012 959.54p 991.12p 709.33p 738.48p 86043
16/05/2012 952.25p 983.83p 952.25p 969.26p 152022
15/05/2012 971.69p 1,008.12p 952.25p 971.69p 316405
14/05/2012 1,039.70p 1,039.70p 966.83p 981.40p 38924
11/05/2012 1,039.70p 1,039.70p 983.05p 1,000.84p 2919
10/05/2012 1,029.99p 1,039.70p 971.69p 1,039.70p 7626
09/05/2012 991.12p 1,022.70p 954.68p 991.12p 109425
08/05/2012 1,039.70p 1,107.72p 1,011.65p 1,020.27p 23008
04/05/2012 1,107.72p 1,107.72p 1,049.42p 1,068.85p 10670
03/05/2012 1,064.00p 1,134.44p 1,032.93p 1,071.28p 55566
02/05/2012 1,000.84p 1,064.00p 976.54p 1,064.00p 22917
01/05/2012 971.69p 1,010.44p 952.25p 976.54p 36343
30/04/2012 981.40p 1,017.94p 964.40p 991.12p 58527
27/04/2012 913.38p 991.12p 906.44p 971.69p 58193
26/04/2012 884.23p 935.25p 884.23p 923.10p 33678
25/04/2012 852.65p 908.53p 824.96p 901.24p 32123
24/04/2012 796.78p 859.94p 796.78p 821.07p 26030
23/04/2012 901.24p 901.24p 813.79p 828.36p 36771
20/04/2012 874.52p 971.69p 850.23p 903.67p 61582
19/04/2012 845.37p 903.67p 838.08p 876.95p 13533
18/04/2012 845.37p 869.66p 787.07p 869.66p 32206
17/04/2012 777.35p 853.33p 740.91p 845.37p 29187
16/04/2012 757.92p 774.92p 743.34p 743.34p 5326
13/04/2012 719.05p 755.49p 711.76p 750.63p 42827
12/04/2012 704.47p 757.92p 704.47p 757.92p 8231
11/04/2012 719.05p 747.23p 714.19p 714.19p 3585
10/04/2012 711.76p 748.20p 711.76p 748.20p 7291
05/04/2012 728.76p 729.01p 655.89p 709.33p 47680
04/04/2012 719.05p 755.97p 702.04p 728.76p 37354
03/04/2012 757.92p 806.50p 735.04p 753.06p 18192
02/04/2012 835.65p 835.65p 775.02p 782.21p 38105
30/03/2012 816.22p 828.36p 779.78p 828.36p 20534
29/03/2012 806.50p 816.22p 789.49p 796.78p 17717
28/03/2012 811.36p 811.36p 773.01p 806.50p 12571
27/03/2012 796.78p 825.93p 738.48p 825.93p 43572
26/03/2012 796.78p 825.93p 787.07p 825.93p 39738
23/03/2012 777.35p 806.50p 767.63p 796.78p 29028
22/03/2012 825.93p 825.93p 757.92p 767.63p 33080
21/03/2012 777.35p 840.51p 777.35p 823.50p 35497
20/03/2012 777.35p 811.36p 777.35p 806.50p 64675
19/03/2012 842.94p 842.94p 774.92p 779.78p 47308
16/03/2012 818.65p 845.37p 802.61p 813.79p 32005
15/03/2012 852.65p 855.76p 818.65p 845.37p 36985
14/03/2012 753.06p 864.80p 749.17p 824.72p 75663
13/03/2012 767.63p 767.63p 716.30p 728.76p 32423
12/03/2012 779.78p 796.78p 751.58p 757.92p 17001
09/03/2012 816.22p 816.22p 772.49p 777.35p 66805
08/03/2012 774.92p 816.22p 772.49p 811.36p 81238
07/03/2012 777.35p 796.78p 748.20p 777.35p 14375
06/03/2012 821.07p 821.07p 757.92p 767.63p 23034
05/03/2012 801.64p 823.50p 791.44p 816.22p 26481
02/03/2012 796.78p 820.98p 796.78p 811.36p 25038
01/03/2012 808.93p 821.07p 804.07p 811.36p 76839
29/02/2012 799.21p 821.07p 784.64p 796.78p 80933
28/02/2012 835.65p 835.65p 799.21p 799.21p 33248
27/02/2012 830.79p 845.37p 808.51p 823.50p 74657
24/02/2012 864.80p 864.80p 793.19p 825.93p 48577
23/02/2012 855.08p 855.08p 825.93p 840.51p 23257
22/02/2012 859.94p 898.81p 828.36p 845.37p 43466
21/02/2012 893.95p 893.95p 830.79p 859.94p 10325
20/02/2012 908.53p 908.53p 855.08p 869.66p 12629
17/02/2012 893.95p 913.38p 855.08p 855.08p 32416
16/02/2012 864.80p 903.67p 812.41p 859.94p 64970
15/02/2012 864.80p 864.80p 806.50p 864.80p 14605
14/02/2012 825.93p 862.37p 816.22p 829.58p 7181
13/02/2012 864.80p 896.38p 845.37p 864.80p 49435
10/02/2012 910.96p 913.38p 852.75p 884.23p 19617
09/02/2012 923.10p 961.97p 876.55p 923.10p 11077
08/02/2012 961.97p 961.97p 928.15p 930.39p 3326
07/02/2012 961.97p 961.97p 925.05p 944.96p 6805
06/02/2012 961.97p 1,000.84p 923.30p 952.25p 59378
03/02/2012 969.26p 1,010.55p 966.34p 981.40p 18768
02/02/2012 1,010.55p 1,010.55p 969.26p 969.26p 16043
01/02/2012 991.12p 1,017.84p 958.57p 976.54p 13217
31/01/2012 974.12p 998.41p 966.05p 991.12p 33340
30/01/2012 1,000.84p 1,015.39p 954.68p 1,000.84p 146584
27/01/2012 1,010.55p 1,049.42p 971.69p 1,020.27p 12144
26/01/2012 991.12p 1,000.84p 954.68p 995.98p 118173
25/01/2012 1,049.42p 1,055.28p 980.43p 1,000.84p 30447
24/01/2012 971.69p 1,059.14p 957.11p 1,020.27p 49311
23/01/2012 971.69p 1,021.46p 958.84p 971.69p 9270
20/01/2012 971.69p 973.87p 943.15p 971.69p 38751
19/01/2012 947.39p 969.26p 896.38p 959.54p 54441
18/01/2012 964.40p 1,000.35p 903.67p 947.39p 18534
17/01/2012 901.24p 1,016.87p 901.24p 981.40p 21556
16/01/2012 908.53p 937.68p 876.56p 937.68p 32891
13/01/2012 838.08p 908.53p 826.95p 908.53p 40525
12/01/2012 842.94p 842.94p 815.24p 840.51p 8019
11/01/2012 845.37p 845.37p 808.93p 830.79p 23920
10/01/2012 806.50p 835.65p 806.50p 835.65p 10401
09/01/2012 823.50p 823.50p 765.30p 806.50p 10143
06/01/2012 784.64p 814.38p 769.19p 812.57p 9014
05/01/2012 791.92p 822.53p 777.35p 777.35p 20612
04/01/2012 728.76p 845.37p 725.85p 825.93p 44500
03/01/2012 682.61p 754.39p 631.60p 748.20p 51959
30/12/2011 728.76p 728.76p 634.03p 651.03p 19946
29/12/2011 757.92p 757.92p 682.61p 692.33p 21887
28/12/2011 765.20p 774.92p 718.80p 728.76p 20662
23/12/2011 745.77p 760.34p 711.76p 757.92p 14781
22/12/2011 767.63p 794.35p 694.76p 745.77p 25780
21/12/2011 714.19p 807.76p 707.39p 777.35p 125694
20/12/2011 777.35p 801.64p 683.37p 688.68p 67149
19/12/2011 825.93p 850.23p 770.06p 796.78p 44416
16/12/2011 903.67p 903.67p 740.81p 816.22p 179281
15/12/2011 1,360.36p 1,946.29p 757.92p 903.67p 647867
14/12/2011 1,948.23p 2,030.82p 1,943.37p 1,974.95p 35701
13/12/2011 1,894.79p 2,001.67p 1,892.36p 2,001.67p 49478
12/12/2011 1,953.09p 2,008.09p 1,945.80p 1,962.81p 13007
09/12/2011 1,872.92p 2,055.12p 1,872.92p 1,972.52p 25217
08/12/2011 1,855.92p 1,906.93p 1,836.49p 1,906.93p 47560
07/12/2011 1,977.38p 1,977.38p 1,821.91p 1,858.35p 49856
06/12/2011 2,055.12p 2,055.12p 1,914.22p 1,914.22p 22023
05/12/2011 2,110.99p 2,171.72p 1,996.81p 2,025.97p 31319
02/12/2011 2,040.54p 2,157.63p 2,040.54p 2,145.00p 21984
01/12/2011 2,089.12p 2,137.71p 2,040.78p 2,064.83p 40403
30/11/2011 2,067.26p 2,176.58p 1,967.66p 2,120.70p 41455
29/11/2011 1,991.96p 2,069.69p 1,943.37p 2,055.12p 25397
28/11/2011 1,923.94p 1,965.23p 1,880.21p 1,965.23p 17052
25/11/2011 1,821.91p 1,923.94p 1,751.46p 1,899.65p 31758
24/11/2011 1,787.90p 1,787.90p 1,707.74p 1,770.90p 8081
23/11/2011 1,826.77p 1,846.20p 1,717.46p 1,734.46p 7104
22/11/2011 1,749.03p 1,817.05p 1,707.74p 1,749.03p 9208
21/11/2011 1,741.75p 1,775.76p 1,683.35p 1,707.74p 17682
18/11/2011 1,729.60p 1,814.72p 1,722.31p 1,732.03p 10184
17/11/2011 1,814.62p 1,814.62p 1,651.87p 1,739.32p 14574
16/11/2011 1,826.77p 1,894.79p 1,778.19p 1,807.34p 6723
15/11/2011 1,855.92p 1,890.90p 1,804.91p 1,853.49p 3976
14/11/2011 1,855.92p 2,016.25p 1,855.92p 1,904.50p 9513
11/11/2011 1,812.19p 1,911.79p 1,807.34p 1,885.07p 7234
10/11/2011 1,826.77p 1,943.37p 1,812.19p 1,824.34p 22455
09/11/2011 1,943.37p 1,943.37p 1,787.90p 1,807.34p 27593
08/11/2011 1,940.94p 1,972.52p 1,904.50p 1,923.94p 5102
07/11/2011 2,030.82p 2,040.54p 1,902.08p 1,902.08p 5081
04/11/2011 2,067.26p 2,113.42p 1,982.24p 1,999.24p 14124
03/11/2011 1,880.21p 2,137.71p 1,880.21p 2,074.55p 28877
02/11/2011 1,768.47p 2,021.11p 1,708.71p 1,991.96p 50148
01/11/2011 1,855.92p 1,855.92p 1,727.17p 1,775.76p 36598
31/10/2011 2,023.54p 2,023.54p 1,855.92p 1,858.35p 22558
28/10/2011 1,994.39p 2,040.54p 1,955.52p 1,994.39p 14662
27/10/2011 1,974.95p 2,045.40p 1,933.66p 1,991.96p 19940
26/10/2011 1,960.38p 1,964.41p 1,904.50p 1,928.80p 9661
25/10/2011 2,016.25p 2,033.25p 1,948.23p 1,982.24p 27218
24/10/2011 1,953.09p 2,054.63p 1,898.67p 2,030.82p 33761
21/10/2011 1,836.49p 1,996.81p 1,836.49p 1,953.09p 27736
20/10/2011 1,829.20p 1,897.22p 1,829.20p 1,855.92p 14631
19/10/2011 1,836.49p 1,899.65p 1,836.49p 1,894.79p 5423
18/10/2011 1,826.77p 1,894.79p 1,826.77p 1,880.21p 22397
17/10/2011 1,943.37p 1,972.52p 1,858.35p 1,919.08p 20191
14/10/2011 1,923.94p 1,982.24p 1,923.94p 1,940.94p 3982
13/10/2011 1,962.81p 2,001.67p 1,928.80p 1,933.66p 20786
12/10/2011 1,848.63p 1,943.37p 1,848.63p 1,923.94p 26796
11/10/2011 1,846.20p 1,894.79p 1,832.60p 1,872.92p 13878
10/10/2011 1,775.76p 1,868.07p 1,773.33p 1,846.20p 18967
07/10/2011 1,736.89p 1,809.77p 1,685.88p 1,768.47p 25140
06/10/2011 1,642.15p 1,846.20p 1,642.15p 1,780.61p 34606
05/10/2011 1,600.85p 1,681.38p 1,593.56p 1,671.30p 36737
04/10/2011 1,583.85p 1,620.29p 1,506.11p 1,593.56p 60975
03/10/2011 1,651.87p 1,666.44p 1,603.28p 1,603.28p 20366
30/09/2011 1,807.34p 1,812.19p 1,630.00p 1,700.45p 34154
29/09/2011 1,770.90p 1,829.20p 1,753.33p 1,800.05p 8778
28/09/2011 1,834.06p 1,868.53p 1,761.67p 1,800.05p 29570
27/09/2011 1,826.77p 1,894.79p 1,783.04p 1,821.91p 50133
26/09/2011 1,836.49p 1,901.35p 1,752.05p 1,768.47p 24243
23/09/2011 1,957.95p 1,964.51p 1,778.19p 1,860.78p 18603
22/09/2011 1,894.79p 1,954.74p 1,851.06p 1,904.50p 16930
21/09/2011 2,069.69p 2,083.66p 1,943.37p 1,943.37p 25208
20/09/2011 1,943.37p 2,064.83p 1,943.37p 1,991.96p 35720
19/09/2011 2,004.10p 2,050.26p 1,962.81p 1,962.81p 9703
16/09/2011 2,040.54p 2,098.84p 2,004.10p 2,030.82p 30091
15/09/2011 1,914.22p 2,079.41p 1,894.79p 2,030.82p 33856

*Close Price adjusted for both dividends and splits