Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/09/2011 1,846.20p 1,904.50p 1,841.10p 1,894.79p 20507
13/09/2011 1,943.37p 1,967.66p 1,838.92p 1,846.20p 56149
12/09/2011 1,943.37p 1,967.66p 1,848.63p 1,868.07p 36453
09/09/2011 1,897.22p 1,991.96p 1,894.79p 1,960.38p 21999
08/09/2011 1,921.51p 1,982.24p 1,889.93p 1,931.23p 33954
07/09/2011 1,970.09p 2,076.98p 1,926.37p 1,933.66p 37270
06/09/2011 1,923.94p 1,965.04p 1,826.77p 1,894.79p 17902
05/09/2011 1,982.24p 1,982.24p 1,887.50p 1,938.51p 17735
02/09/2011 2,149.86p 2,149.86p 1,982.24p 1,991.96p 15802
01/09/2011 2,147.43p 2,179.01p 2,059.97p 2,081.84p 26842
31/08/2011 2,137.71p 2,137.71p 2,059.97p 2,108.56p 46273
30/08/2011 1,972.52p 2,101.32p 1,923.94p 2,067.26p 46453
26/08/2011 1,885.07p 1,955.52p 1,821.91p 1,923.94p 23452
25/08/2011 1,943.37p 2,040.54p 1,899.65p 1,919.08p 31377
24/08/2011 1,894.79p 1,962.81p 1,826.77p 1,938.51p 37827
23/08/2011 1,948.23p 2,049.17p 1,889.93p 1,923.94p 39946
22/08/2011 1,943.37p 2,069.69p 1,926.37p 1,953.09p 25386
19/08/2011 2,033.25p 2,086.70p 1,836.49p 1,967.66p 49802
18/08/2011 2,307.75p 2,331.66p 2,030.82p 2,040.54p 47362
17/08/2011 2,261.60p 2,370.91p 2,244.59p 2,315.04p 19072
16/08/2011 2,502.09p 2,502.09p 2,247.02p 2,332.05p 45540
15/08/2011 2,259.17p 2,574.97p 2,213.01p 2,477.80p 84877
12/08/2011 2,059.97p 2,264.03p 1,953.09p 2,213.01p 92682
11/08/2011 1,846.20p 2,021.11p 1,768.47p 1,982.24p 54373
10/08/2011 1,904.50p 2,050.26p 1,761.35p 1,863.21p 83999
09/08/2011 1,552.27p 1,853.79p 1,408.53p 1,846.20p 141553
08/08/2011 1,758.75p 1,940.94p 1,506.11p 1,559.56p 104510
05/08/2011 1,797.62p 1,987.10p 1,603.23p 1,834.06p 167825
04/08/2011 2,555.53p 2,591.97p 1,766.04p 1,877.78p 350826
03/08/2011 2,526.38p 2,672.14p 2,335.98p 2,468.08p 77198
02/08/2011 2,623.55p 2,764.45p 2,565.25p 2,565.25p 43769
01/08/2011 2,723.15p 2,895.62p 2,645.42p 2,674.57p 36899
29/07/2011 2,866.47p 2,922.35p 2,623.55p 2,737.73p 106567
28/07/2011 3,041.38p 3,041.38p 2,817.89p 2,859.19p 41708
27/07/2011 3,075.39p 3,120.45p 2,983.08p 2,992.79p 32370
26/07/2011 3,123.97p 3,204.13p 3,109.40p 3,109.40p 24461
25/07/2011 3,157.98p 3,157.98p 3,087.53p 3,143.40p 17280
22/07/2011 3,157.98p 3,179.84p 3,075.39p 3,075.39p 14339
21/07/2011 3,157.98p 3,157.98p 3,060.81p 3,089.96p 20891
20/07/2011 3,201.71p 3,269.72p 3,119.11p 3,157.98p 52682
19/07/2011 3,060.81p 3,160.41p 3,060.81p 3,097.25p 33661
18/07/2011 3,206.56p 3,240.57p 3,012.23p 3,021.94p 35731
15/07/2011 3,143.40p 3,284.30p 3,120.35p 3,228.43p 58796
14/07/2011 3,109.40p 3,230.86p 3,109.40p 3,182.27p 39141
13/07/2011 2,817.89p 3,359.60p 2,805.74p 3,274.58p 160818
12/07/2011 2,762.02p 2,847.04p 2,658.44p 2,847.04p 48722
11/07/2011 2,817.89p 2,849.47p 2,684.28p 2,769.31p 43292
08/07/2011 2,912.63p 2,935.56p 2,813.03p 2,847.04p 39283
07/07/2011 2,915.06p 2,976.36p 2,906.05p 2,929.63p 24076
06/07/2011 2,915.06p 2,981.84p 2,900.48p 2,944.21p 67565
05/07/2011 2,951.50p 3,026.80p 2,934.49p 2,963.64p 35500
04/07/2011 2,968.50p 3,046.54p 2,914.45p 3,021.94p 18384
01/07/2011 3,007.37p 3,048.66p 2,868.90p 2,924.77p 72093
30/06/2011 3,077.82p 3,077.82p 2,888.34p 3,009.80p 61034
29/06/2011 3,046.24p 3,099.68p 2,946.64p 2,992.79p 73334
28/06/2011 3,109.40p 3,167.70p 2,978.22p 3,041.38p 50586
27/06/2011 3,208.99p 3,213.85p 3,081.56p 3,148.26p 32700
24/06/2011 3,218.71p 3,276.78p 3,136.12p 3,206.56p 64255
23/06/2011 3,099.68p 3,274.58p 2,975.79p 3,109.40p 120420
22/06/2011 3,026.80p 3,196.85p 2,764.45p 3,121.54p 118544
21/06/2011 2,866.47p 2,915.06p 2,759.59p 2,885.91p 60095
20/06/2011 2,691.57p 2,892.38p 2,691.57p 2,847.04p 28143
17/06/2011 2,873.76p 2,917.49p 2,686.71p 2,791.17p 67863
16/06/2011 2,497.23p 2,817.89p 2,487.52p 2,808.17p 176052
15/06/2011 2,900.48p 2,900.48p 2,383.06p 2,526.38p 248834
14/06/2011 3,449.49p 3,612.15p 2,749.87p 2,900.48p 224847
13/06/2011 3,400.90p 3,449.49p 3,210.81p 3,342.60p 92695
10/06/2011 3,400.90p 3,544.22p 3,328.02p 3,468.92p 86251
09/06/2011 3,400.90p 3,478.64p 3,352.32p 3,439.77p 44416
08/06/2011 3,434.91p 3,600.10p 3,289.16p 3,400.90p 103102
07/06/2011 3,789.58p 3,809.01p 3,459.20p 3,485.92p 103174
06/06/2011 3,740.99p 4,081.08p 3,740.99p 3,809.01p 120886
03/06/2011 3,643.82p 3,789.58p 3,624.39p 3,789.58p 33156
02/06/2011 3,641.39p 3,672.97p 3,561.84p 3,595.24p 13402
01/06/2011 3,760.42p 3,760.42p 3,643.82p 3,702.12p 43409
31/05/2011 3,590.38p 3,755.57p 3,558.41p 3,692.41p 26117
27/05/2011 3,498.07p 3,743.42p 3,454.34p 3,624.39p 29816
26/05/2011 3,789.58p 3,789.58p 3,488.35p 3,498.07p 59501
25/05/2011 3,838.16p 3,886.74p 3,585.52p 3,755.57p 95185
24/05/2011 3,655.97p 3,789.96p 3,505.77p 3,714.27p 81269
23/05/2011 3,481.06p 3,896.29p 3,400.90p 3,789.58p 133072
20/05/2011 3,187.13p 3,597.67p 3,053.52p 3,517.50p 189538
19/05/2011 2,876.19p 3,157.98p 2,817.89p 3,070.53p 54748
18/05/2011 2,895.62p 2,922.35p 2,859.19p 2,885.91p 25837
17/05/2011 2,900.48p 2,965.50p 2,861.62p 2,900.48p 51659
16/05/2011 2,866.47p 2,980.65p 2,803.31p 2,856.76p 25839
13/05/2011 2,810.60p 2,953.93p 2,720.72p 2,895.62p 22504
12/05/2011 2,951.50p 2,951.50p 2,718.29p 2,720.72p 10782
11/05/2011 2,813.03p 2,934.49p 2,813.03p 2,837.32p 19122
10/05/2011 2,817.89p 2,927.20p 2,723.15p 2,876.19p 20135
09/05/2011 2,645.42p 2,786.31p 2,604.12p 2,769.31p 31713
06/05/2011 2,681.85p 2,735.30p 2,591.97p 2,611.41p 24727
05/05/2011 2,713.43p 2,817.89p 2,618.69p 2,659.99p 20484
04/05/2011 2,936.92p 2,983.08p 2,659.99p 2,713.43p 57102
03/05/2011 2,883.48p 3,001.63p 2,820.32p 2,888.34p 28341
28/04/2011 3,012.23p 3,012.23p 2,876.19p 2,895.62p 32895
27/04/2011 3,002.51p 3,025.20p 2,905.76p 3,004.94p 29616
26/04/2011 2,973.36p 3,101.21p 2,853.84p 2,949.07p 74274
21/04/2011 2,837.32p 3,220.17p 2,429.21p 3,109.40p 202625
20/04/2011 2,676.99p 2,885.91p 2,557.96p 2,837.32p 137835
19/04/2011 2,424.36p 2,711.00p 2,387.92p 2,679.42p 81728
18/04/2011 2,443.79p 2,524.66p 2,356.34p 2,387.92p 68504
15/04/2011 2,417.07p 2,441.81p 2,334.48p 2,421.93p 43613
14/04/2011 2,506.95p 2,526.38p 2,404.92p 2,438.93p 43091
13/04/2011 2,380.63p 2,528.81p 2,281.03p 2,468.08p 72894
12/04/2011 2,358.77p 2,373.34p 2,264.03p 2,281.03p 45268
11/04/2011 2,429.21p 2,458.37p 2,351.48p 2,351.48p 45692
08/04/2011 2,506.95p 2,605.96p 2,383.06p 2,409.78p 57926
07/04/2011 2,477.80p 2,530.27p 2,434.07p 2,504.52p 40024
06/04/2011 2,584.68p 2,672.57p 2,453.51p 2,465.65p 40547
05/04/2011 2,613.84p 2,625.98p 2,567.68p 2,594.40p 81163
04/04/2011 2,633.27p 2,706.54p 2,528.81p 2,613.84p 37079
01/04/2011 2,672.14p 2,754.73p 2,562.82p 2,608.98p 66867
31/03/2011 2,664.85p 2,719.30p 2,574.97p 2,574.97p 36682
30/03/2011 2,669.71p 2,691.57p 2,526.38p 2,664.85p 54466
29/03/2011 2,745.01p 2,810.60p 2,550.68p 2,625.98p 75893
28/03/2011 2,706.15p 2,857.01p 2,555.53p 2,718.29p 100804
25/03/2011 2,839.75p 2,953.93p 2,662.42p 2,662.42p 179415
24/03/2011 2,455.94p 2,842.18p 2,417.07p 2,832.46p 139448
23/03/2011 2,417.07p 2,485.09p 2,370.91p 2,417.07p 22922
22/03/2011 2,519.10p 2,528.81p 2,353.91p 2,395.21p 22760
21/03/2011 2,557.96p 2,594.40p 2,453.51p 2,511.81p 25005
18/03/2011 2,577.40p 2,822.75p 2,526.38p 2,565.25p 71804
17/03/2011 2,363.63p 2,555.53p 2,329.62p 2,536.10p 47689
16/03/2011 2,264.03p 2,526.38p 2,264.03p 2,409.78p 94494
15/03/2011 2,234.88p 2,302.90p 2,101.27p 2,300.47p 60342
14/03/2011 2,434.07p 2,506.95p 2,205.73p 2,261.60p 78074
11/03/2011 2,380.63p 2,441.36p 2,332.05p 2,380.63p 36383
10/03/2011 2,623.55p 2,623.55p 2,380.63p 2,458.37p 105265
09/03/2011 2,754.73p 2,796.03p 2,574.97p 2,633.27p 82835
08/03/2011 2,934.49p 2,949.07p 2,720.72p 2,771.73p 43831
07/03/2011 2,798.46p 3,189.56p 2,798.46p 2,898.05p 54418
04/03/2011 2,915.06p 2,915.06p 2,720.72p 2,766.88p 45567
03/03/2011 3,230.86p 3,230.86p 2,681.85p 2,856.76p 127722
02/03/2011 3,352.32p 3,352.32p 3,109.40p 3,157.98p 73265
01/03/2011 3,643.82p 3,643.82p 3,294.02p 3,320.74p 54540
28/02/2011 3,692.41p 3,748.23p 3,536.94p 3,536.94p 22736
25/02/2011 3,485.92p 3,740.99p 3,485.92p 3,692.41p 25060
24/02/2011 3,614.67p 3,670.54p 3,471.35p 3,558.80p 25428
23/02/2011 3,789.58p 3,789.58p 3,653.54p 3,672.97p 16814
22/02/2011 3,809.01p 3,833.30p 3,650.41p 3,731.27p 42316
21/02/2011 3,915.89p 4,003.35p 3,879.46p 3,879.46p 17468
18/02/2011 3,828.44p 3,985.08p 3,818.73p 3,974.20p 33137
17/02/2011 3,930.47p 3,935.33p 3,842.46p 3,857.59p 15281
16/02/2011 3,969.34p 3,997.02p 3,823.58p 3,838.16p 25523
15/02/2011 3,884.31p 4,047.07p 3,833.30p 3,857.59p 36355
14/02/2011 3,918.32p 3,940.19p 3,731.27p 3,828.44p 25623
11/02/2011 3,852.73p 3,915.89p 3,838.16p 3,896.46p 54215
10/02/2011 3,988.77p 3,988.77p 3,595.24p 3,767.71p 51351
09/02/2011 3,983.91p 4,217.12p 3,804.15p 3,898.89p 51532
08/02/2011 3,935.33p 4,180.68p 3,872.17p 3,983.91p 97971
07/02/2011 3,614.67p 3,915.89p 3,614.67p 3,915.89p 72335
04/02/2011 3,568.52p 3,665.69p 3,522.36p 3,568.52p 68741
03/02/2011 3,352.32p 3,553.94p 3,323.17p 3,553.94p 57562
02/02/2011 3,342.60p 3,388.75p 3,257.58p 3,332.88p 23133
01/02/2011 3,364.46p 3,527.22p 3,255.15p 3,376.61p 34327
31/01/2011 3,449.49p 3,449.49p 3,226.00p 3,427.62p 46836
28/01/2011 3,553.94p 3,668.11p 3,434.91p 3,495.64p 32541
27/01/2011 3,694.84p 3,876.06p 3,464.06p 3,592.81p 84442
26/01/2011 3,235.71p 3,789.58p 3,235.71p 3,743.42p 128316
25/01/2011 3,204.13p 3,386.33p 3,165.27p 3,206.56p 68574
24/01/2011 3,704.55p 3,759.70p 3,206.56p 3,230.86p 113962
21/01/2011 3,782.29p 3,920.75p 3,602.53p 3,643.82p 111525
20/01/2011 4,098.09p 4,100.51p 3,641.39p 3,731.27p 222861
19/01/2011 4,221.98p 4,221.98p 4,114.60p 4,151.53p 52008
18/01/2011 4,328.86p 4,328.86p 4,158.82p 4,178.25p 39582
17/01/2011 4,379.87p 4,475.10p 4,246.27p 4,270.56p 38498
14/01/2011 4,314.29p 4,557.21p 4,314.29p 4,421.17p 77277
13/01/2011 4,348.29p 4,430.89p 4,270.56p 4,377.45p 65430
12/01/2011 4,275.42p 4,324.00p 4,066.51p 4,302.14p 107336
11/01/2011 4,489.19p 4,489.19p 4,000.92p 4,119.95p 101136
10/01/2011 4,566.92p 4,596.07p 4,311.86p 4,311.86p 42170
07/01/2011 4,605.79p 4,669.05p 4,566.92p 4,576.64p 25787
06/01/2011 4,695.67p 4,794.98p 4,528.06p 4,700.53p 43329
05/01/2011 4,858.43p 4,902.16p 4,690.81p 4,751.54p 28281
04/01/2011 4,836.57p 4,945.88p 4,756.40p 4,858.43p 47052
31/12/2010 4,707.82p 4,780.69p 4,707.82p 4,780.69p 2841
30/12/2010 4,634.94p 4,797.70p 4,634.94p 4,685.96p 15538
29/12/2010 4,797.70p 4,902.16p 4,557.21p 4,683.53p 16551
24/12/2010 4,809.85p 4,846.28p 4,751.54p 4,846.28p 2813
23/12/2010 4,907.01p 4,950.74p 4,846.28p 4,868.15p 13560
22/12/2010 4,834.14p 4,955.60p 4,756.40p 4,858.43p 19470
21/12/2010 4,761.26p 5,057.63p 4,549.92p 4,739.40p 39526
20/12/2010 4,911.87p 5,077.06p 4,775.84p 4,807.42p 25154
17/12/2010 4,766.12p 5,111.07p 4,636.89p 4,780.69p 37704
16/12/2010 4,778.27p 4,809.85p 4,552.35p 4,683.53p 42074
15/12/2010 4,698.10p 4,829.28p 4,348.29p 4,790.41p 114061
14/12/2010 5,528.89p 5,528.89p 4,712.68p 4,761.26p 148829
13/12/2010 5,572.62p 5,703.80p 5,383.80p 5,441.44p 25650
10/12/2010 5,524.03p 5,864.12p 5,091.63p 5,441.44p 63904
09/12/2010 6,223.65p 6,291.38p 5,402.57p 5,460.87p 104365
08/12/2010 6,121.62p 6,383.98p 6,073.04p 6,272.23p 48942
07/12/2010 6,296.53p 6,296.53p 6,150.77p 6,209.07p 43444
06/12/2010 6,772.65p 6,772.65p 6,073.04p 6,257.66p 117659
03/12/2010 6,753.22p 7,117.60p 6,753.22p 6,801.80p 299966
02/12/2010 6,510.30p 6,806.66p 6,388.84p 6,743.50p 66910
01/12/2010 6,286.81p 6,704.63p 6,073.04p 6,510.30p 99747
30/11/2010 6,073.04p 6,490.86p 5,893.28p 6,490.86p 65818
29/11/2010 5,830.12p 6,068.18p 5,757.24p 6,068.18p 41222
26/11/2010 5,538.61p 5,747.52p 5,538.61p 5,747.52p 26449

*Close Price adjusted for both dividends and splits