Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/11/2010 4,994.47p 5,227.67p 4,947.10p 5,111.07p 193497
11/11/2010 5,402.57p 5,441.44p 4,994.47p 5,140.22p 47528
10/11/2010 5,441.44p 5,451.16p 5,272.37p 5,324.84p 21017
09/11/2010 5,188.80p 5,490.03p 5,169.37p 5,397.72p 52283
08/11/2010 5,198.52p 5,315.12p 5,138.28p 5,149.94p 90897
05/11/2010 4,574.21p 5,242.25p 4,518.34p 5,111.07p 155184
04/11/2010 4,328.86p 4,622.80p 4,324.00p 4,545.06p 47178
03/11/2010 4,358.01p 4,428.46p 4,294.85p 4,343.44p 12759
02/11/2010 4,207.40p 4,372.59p 4,187.97p 4,314.29p 34475
01/11/2010 4,379.87p 4,379.87p 4,132.09p 4,212.26p 10787
29/10/2010 4,263.27p 4,314.29p 4,139.38p 4,173.39p 13248
28/10/2010 4,282.71p 4,282.71p 4,168.53p 4,226.83p 7814
27/10/2010 4,246.27p 4,324.00p 4,175.82p 4,246.27p 10320
26/10/2010 4,265.70p 4,265.70p 4,200.11p 4,236.55p 13135
25/10/2010 4,149.10p 4,319.14p 4,016.22p 4,260.84p 17533
22/10/2010 4,124.81p 4,200.11p 3,935.33p 4,073.79p 35980
21/10/2010 4,051.93p 4,163.67p 4,010.63p 4,039.78p 25661
20/10/2010 4,085.94p 4,097.77p 3,983.91p 4,049.50p 16747
19/10/2010 4,173.39p 4,206.07p 4,049.50p 4,051.93p 17584
18/10/2010 4,292.42p 4,311.86p 4,136.95p 4,173.39p 20407
15/10/2010 4,243.84p 4,260.84p 4,093.23p 4,260.84p 35410
14/10/2010 4,255.98p 4,321.57p 4,161.24p 4,217.12p 29947
13/10/2010 4,207.40p 4,435.75p 4,207.40p 4,275.42p 64206
12/10/2010 4,090.80p 4,158.82p 4,049.50p 4,158.82p 28393
11/10/2010 4,032.50p 4,129.67p 4,008.20p 4,100.51p 110229
08/10/2010 3,937.76p 4,042.21p 3,862.45p 4,032.50p 34778
07/10/2010 3,884.31p 3,954.76p 3,795.53p 3,932.90p 22825
06/10/2010 3,809.01p 3,898.89p 3,765.28p 3,838.16p 39649
05/10/2010 3,789.58p 3,867.31p 3,694.84p 3,782.29p 40574
04/10/2010 3,828.44p 3,869.74p 3,726.42p 3,779.86p 25685
01/10/2010 3,838.16p 3,925.61p 3,801.72p 3,828.44p 70942
30/09/2010 3,789.58p 3,838.16p 3,716.70p 3,813.87p 42797
29/09/2010 3,692.41p 3,886.74p 3,672.97p 3,813.87p 57658
28/09/2010 3,658.40p 3,855.16p 3,575.80p 3,740.99p 35330
27/09/2010 3,512.64p 3,758.00p 3,498.07p 3,758.00p 60946
24/09/2010 3,595.24p 3,646.74p 3,493.82p 3,498.07p 40451
23/09/2010 3,651.11p 3,686.22p 3,442.20p 3,522.36p 57420
22/09/2010 3,857.59p 3,935.33p 3,651.11p 3,663.26p 43031
21/09/2010 3,789.58p 3,932.93p 3,692.41p 3,811.44p 82470
20/09/2010 3,585.52p 3,804.15p 3,539.17p 3,680.26p 119224
17/09/2010 3,449.49p 3,546.65p 3,405.76p 3,449.49p 90453
16/09/2010 3,371.75p 3,595.24p 3,294.02p 3,386.33p 207492
15/09/2010 3,255.15p 3,312.48p 3,154.34p 3,223.57p 21562
14/09/2010 3,226.00p 3,257.58p 3,090.06p 3,208.99p 41646
13/09/2010 2,915.06p 3,274.58p 2,860.64p 3,274.58p 105695
10/09/2010 2,915.06p 2,915.06p 2,856.76p 2,866.47p 11204
09/09/2010 2,798.46p 2,929.64p 2,798.46p 2,866.47p 65406
08/09/2010 2,769.31p 2,837.32p 2,698.86p 2,827.61p 32608
07/09/2010 2,788.74p 2,843.64p 2,769.31p 2,810.60p 24293
06/09/2010 2,769.31p 2,905.34p 2,730.44p 2,817.89p 90085
03/09/2010 2,574.97p 2,681.85p 2,506.95p 2,623.55p 122345
02/09/2010 2,312.61p 2,633.27p 2,281.76p 2,574.97p 39789
01/09/2010 2,319.90p 2,319.90p 2,273.75p 2,281.03p 21832
31/08/2010 2,380.63p 2,380.63p 2,293.18p 2,312.61p 10683
27/08/2010 2,332.05p 2,346.62p 2,305.32p 2,315.04p 9792
26/08/2010 2,341.76p 2,378.20p 2,326.22p 2,332.05p 8414
25/08/2010 2,361.20p 2,380.63p 2,332.05p 2,341.76p 10859
24/08/2010 2,264.03p 2,380.63p 2,264.03p 2,370.91p 20053
23/08/2010 2,332.05p 2,388.65p 2,332.05p 2,341.76p 29778
20/08/2010 2,254.31p 2,315.04p 2,254.31p 2,261.60p 16718
19/08/2010 2,283.46p 2,312.61p 2,238.76p 2,288.32p 10478
18/08/2010 2,254.31p 2,339.33p 2,254.31p 2,264.03p 18336
17/08/2010 2,259.17p 2,365.08p 2,234.88p 2,264.03p 43902
16/08/2010 2,137.71p 2,227.83p 2,137.71p 2,191.15p 15748
13/08/2010 2,135.28p 2,142.57p 2,118.28p 2,140.14p 5376
12/08/2010 2,166.86p 2,242.67p 2,098.84p 2,123.13p 9080
11/08/2010 2,196.01p 2,213.01p 2,142.57p 2,176.58p 12768
10/08/2010 2,217.87p 2,249.45p 2,157.14p 2,166.86p 13940
09/08/2010 2,264.03p 2,320.43p 2,196.01p 2,196.01p 5078
06/08/2010 2,283.46p 2,308.73p 2,234.88p 2,293.18p 7455
05/08/2010 2,312.61p 2,312.61p 2,225.16p 2,225.16p 2898
04/08/2010 2,356.34p 2,356.34p 2,254.31p 2,259.17p 18218
03/08/2010 2,254.31p 2,353.91p 2,254.31p 2,332.05p 12798
02/08/2010 2,322.33p 2,322.33p 2,188.72p 2,300.47p 14092
30/07/2010 2,288.32p 2,322.33p 2,254.31p 2,268.89p 5959
29/07/2010 2,268.89p 2,317.47p 2,254.31p 2,264.03p 19832
28/07/2010 2,227.59p 2,268.89p 2,205.73p 2,268.89p 17992
27/07/2010 2,196.01p 2,302.90p 2,177.67p 2,244.59p 60289
26/07/2010 2,125.56p 2,205.73p 2,125.56p 2,157.14p 7250
23/07/2010 2,208.16p 2,208.16p 2,137.71p 2,149.86p 6667
22/07/2010 2,157.14p 2,176.58p 2,137.71p 2,171.72p 5820
21/07/2010 2,137.71p 2,210.59p 2,137.71p 2,205.73p 15044
20/07/2010 2,098.84p 2,198.44p 2,098.84p 2,162.00p 24418
19/07/2010 2,137.71p 2,186.29p 2,118.28p 2,145.00p 19428
16/07/2010 2,215.44p 2,215.44p 2,137.71p 2,171.72p 10684
15/07/2010 2,215.44p 2,215.44p 2,137.71p 2,164.43p 11794
14/07/2010 2,234.88p 2,234.88p 2,157.14p 2,179.01p 16913
13/07/2010 2,127.99p 2,215.44p 2,101.27p 2,213.01p 16117
12/07/2010 2,166.86p 2,196.01p 2,098.84p 2,157.14p 5480
09/07/2010 2,113.42p 2,256.74p 2,113.42p 2,225.16p 31452
08/07/2010 2,035.68p 2,147.43p 2,035.68p 2,113.42p 7219
07/07/2010 2,030.82p 2,079.41p 2,025.97p 2,059.97p 31299
06/07/2010 1,950.66p 1,982.24p 1,943.37p 1,967.66p 19944
05/07/2010 1,926.37p 2,011.39p 1,919.08p 1,926.37p 15605
02/07/2010 1,933.66p 2,008.96p 1,904.50p 1,904.50p 41335
01/07/2010 1,943.37p 2,030.82p 1,855.92p 1,936.08p 156104
30/06/2010 2,283.46p 2,293.18p 1,923.94p 1,984.67p 188632
29/06/2010 2,419.50p 2,429.21p 2,186.29p 2,271.32p 61786
28/06/2010 2,157.14p 2,361.20p 2,157.14p 2,361.20p 64267
25/06/2010 2,176.58p 2,205.73p 2,091.55p 2,166.86p 13101
24/06/2010 2,064.83p 2,215.44p 2,064.83p 2,186.29p 24146
23/06/2010 2,079.41p 2,091.55p 2,064.83p 2,084.27p 4815
22/06/2010 2,098.84p 2,152.28p 2,064.83p 2,091.55p 8465
21/06/2010 2,186.29p 2,186.29p 2,079.41p 2,113.42p 25157
18/06/2010 2,186.29p 2,198.44p 2,149.86p 2,176.58p 7010
17/06/2010 2,176.58p 2,222.73p 2,147.43p 2,193.58p 19650
16/06/2010 2,186.29p 2,290.75p 2,137.71p 2,176.58p 62737
15/06/2010 1,943.37p 2,215.44p 1,943.37p 2,179.01p 67762
14/06/2010 1,846.20p 1,943.37p 1,846.20p 1,933.66p 8710
11/06/2010 1,875.35p 1,909.36p 1,846.20p 1,846.20p 9163
10/06/2010 1,826.77p 1,894.79p 1,826.77p 1,885.07p 7208
09/06/2010 1,817.05p 1,887.50p 1,817.05p 1,855.92p 9753
08/06/2010 1,846.20p 1,919.08p 1,809.77p 1,826.77p 24306
07/06/2010 1,855.92p 1,889.93p 1,846.20p 1,851.06p 38124
04/06/2010 1,977.38p 2,030.82p 1,885.07p 1,906.93p 13277
03/06/2010 1,894.79p 2,040.54p 1,894.79p 2,006.53p 47603
02/06/2010 1,826.77p 1,948.23p 1,826.77p 1,926.37p 24099
01/06/2010 1,865.64p 1,892.36p 1,826.77p 1,846.20p 14349
28/05/2010 1,914.22p 1,923.94p 1,865.64p 1,865.64p 10021
27/05/2010 1,831.63p 1,953.09p 1,809.77p 1,914.22p 16982
26/05/2010 1,846.20p 1,882.64p 1,817.05p 1,829.20p 50400
25/05/2010 1,894.79p 1,894.79p 1,792.76p 1,792.76p 40859
24/05/2010 1,911.79p 1,977.38p 1,902.56p 1,928.80p 12781
21/05/2010 1,846.20p 1,904.50p 1,817.05p 1,904.50p 35239
20/05/2010 1,868.07p 1,868.07p 1,865.64p 1,865.64p 45492
19/05/2010 1,914.22p 1,953.09p 1,797.62p 1,877.78p 28879
18/05/2010 2,038.11p 2,038.11p 1,836.49p 1,923.94p 33835
17/05/2010 1,991.96p 2,039.08p 1,906.93p 1,943.37p 43116
14/05/2010 2,081.84p 2,102.24p 1,994.39p 1,994.39p 19704
13/05/2010 2,113.42p 2,116.33p 2,098.84p 2,098.84p 7376
12/05/2010 2,118.28p 2,147.43p 2,084.27p 2,127.99p 13707
11/05/2010 2,089.12p 2,171.72p 2,089.12p 2,130.42p 26249
10/05/2010 2,103.70p 2,176.58p 2,079.41p 2,142.57p 44131
07/05/2010 2,162.00p 2,162.00p 1,982.24p 1,982.24p 50805
06/05/2010 2,188.72p 2,264.51p 2,101.27p 2,186.29p 28439
05/05/2010 2,332.05p 2,349.05p 2,069.69p 2,157.14p 83469
04/05/2010 2,516.67p 2,516.67p 2,254.31p 2,268.89p 27903
30/04/2010 2,400.06p 2,540.96p 2,400.06p 2,434.07p 37860
29/04/2010 2,322.33p 2,361.20p 2,300.47p 2,324.76p 11590
28/04/2010 2,254.31p 2,404.92p 2,234.88p 2,312.61p 33022
27/04/2010 2,380.63p 2,574.97p 2,283.46p 2,298.04p 73906
26/04/2010 2,380.63p 2,506.95p 2,302.90p 2,380.63p 45313
23/04/2010 1,974.95p 2,312.61p 1,974.95p 2,312.61p 50486
22/04/2010 1,977.38p 2,089.12p 1,923.94p 2,033.25p 127139
21/04/2010 1,914.22p 1,955.52p 1,904.50p 1,936.08p 11940
20/04/2010 1,875.35p 1,914.22p 1,868.07p 1,872.92p 24888
19/04/2010 1,846.20p 1,870.50p 1,846.20p 1,870.50p 9419
16/04/2010 1,846.20p 1,943.37p 1,821.91p 1,865.64p 16130
15/04/2010 1,749.03p 1,909.36p 1,749.03p 1,855.92p 64560
14/04/2010 1,768.47p 1,773.33p 1,719.88p 1,749.03p 36781
13/04/2010 1,719.88p 1,792.76p 1,719.88p 1,768.47p 39852
12/04/2010 1,836.49p 1,836.49p 1,719.88p 1,775.76p 16206
09/04/2010 1,846.20p 1,877.49p 1,787.90p 1,787.90p 6932
08/04/2010 1,846.20p 1,894.79p 1,831.63p 1,831.63p 2687
07/04/2010 1,807.34p 1,882.64p 1,790.33p 1,875.35p 5141
06/04/2010 1,819.48p 1,857.52p 1,787.90p 1,787.90p 5958
01/04/2010 1,809.77p 1,914.22p 1,758.75p 1,824.34p 17517
31/03/2010 1,817.05p 1,838.92p 1,763.61p 1,809.77p 55483
30/03/2010 1,914.22p 1,962.81p 1,719.88p 1,824.34p 98344
29/03/2010 1,965.23p 1,972.52p 1,923.94p 1,953.09p 13846
26/03/2010 1,982.24p 1,982.24p 1,967.66p 1,972.52p 2778
25/03/2010 1,972.52p 1,994.39p 1,965.23p 1,987.10p 7375
24/03/2010 1,974.95p 2,021.11p 1,960.38p 1,987.10p 27913
23/03/2010 1,982.24p 1,986.13p 1,953.09p 1,984.67p 57670
22/03/2010 1,965.23p 1,989.53p 1,953.09p 1,972.52p 3776
19/03/2010 1,933.66p 1,955.52p 1,916.65p 1,943.37p 25471
18/03/2010 1,972.52p 1,989.53p 1,904.50p 1,940.94p 73972
17/03/2010 1,972.52p 1,994.39p 1,923.94p 1,982.24p 21496
16/03/2010 2,011.39p 2,026.94p 1,904.50p 1,943.37p 40692
15/03/2010 2,001.67p 2,011.39p 1,982.24p 1,984.67p 12787
12/03/2010 2,033.25p 2,054.63p 1,996.81p 2,021.11p 25705
11/03/2010 1,943.37p 2,079.41p 1,943.37p 2,025.97p 104732
10/03/2010 2,001.67p 2,018.68p 1,977.38p 1,996.81p 8044
09/03/2010 1,967.66p 1,988.07p 1,865.64p 1,943.37p 23333
08/03/2010 2,093.98p 2,147.43p 1,923.94p 1,967.66p 92563
05/03/2010 2,069.69p 2,188.72p 2,059.97p 2,093.98p 42736
04/03/2010 1,943.37p 2,089.12p 1,910.33p 2,064.83p 35606
03/03/2010 1,868.07p 2,040.54p 1,851.06p 1,957.95p 46058
02/03/2010 1,885.07p 1,923.94p 1,846.20p 1,904.50p 41776
01/03/2010 1,690.73p 1,855.92p 1,671.30p 1,841.34p 69480
26/02/2010 1,647.01p 1,656.72p 1,588.71p 1,630.00p 29003
25/02/2010 1,651.87p 1,700.45p 1,554.70p 1,598.42p 30517
24/02/2010 1,729.60p 1,739.32p 1,642.15p 1,651.87p 25938
23/02/2010 1,639.72p 1,712.11p 1,632.43p 1,710.17p 43034
22/02/2010 1,610.57p 1,661.58p 1,554.70p 1,627.57p 18989
19/02/2010 1,554.70p 1,586.28p 1,527.98p 1,576.56p 9855
18/02/2010 1,530.41p 1,544.98p 1,508.54p 1,523.12p 2216
17/02/2010 1,581.42p 1,651.87p 1,503.68p 1,508.54p 23659
16/02/2010 1,481.82p 1,571.70p 1,481.82p 1,544.98p 23641
15/02/2010 1,476.96p 1,486.68p 1,457.53p 1,457.53p 11743
12/02/2010 1,408.94p 1,457.53p 1,399.23p 1,457.53p 32689
11/02/2010 1,360.36p 1,408.94p 1,350.64p 1,389.51p 23796
10/02/2010 1,319.06p 1,403.41p 1,311.78p 1,345.79p 6596
09/02/2010 1,340.93p 1,360.36p 1,311.78p 1,343.36p 8770
08/02/2010 1,360.36p 1,370.08p 1,323.92p 1,331.21p 13839
05/02/2010 1,360.36p 1,408.94p 1,336.07p 1,336.07p 7078
04/02/2010 1,379.79p 1,401.66p 1,360.36p 1,379.79p 3211
03/02/2010 1,408.94p 1,408.94p 1,360.36p 1,382.22p 4003
02/02/2010 1,360.36p 1,438.10p 1,350.64p 1,401.66p 9621
01/02/2010 1,401.66p 1,426.44p 1,282.63p 1,340.93p 32888

*Close Price adjusted for both dividends and splits