Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/12/2021 32.60p 33.20p 32.10p 32.35p 138220
08/12/2021 32.60p 33.30p 31.98p 32.00p 195047
07/12/2021 32.30p 32.50p 31.60p 32.00p 655238
06/12/2021 32.20p 32.70p 31.80p 32.40p 1324788
03/12/2021 32.80p 33.08p 32.00p 32.55p 230623
02/12/2021 33.50p 33.50p 32.24p 33.10p 122019
01/12/2021 32.70p 33.80p 32.00p 32.60p 111530
30/11/2021 31.70p 32.90p 31.70p 32.90p 59362
29/11/2021 31.20p 32.90p 30.70p 32.90p 387153
26/11/2021 32.30p 33.60p 30.50p 31.40p 1407109
25/11/2021 34.40p 34.50p 32.00p 34.50p 143081
24/11/2021 32.50p 33.90p 31.50p 33.80p 174527
23/11/2021 31.60p 33.40p 31.58p 32.55p 166684
22/11/2021 33.00p 33.78p 31.90p 32.00p 274609
19/11/2021 33.30p 34.50p 33.06p 33.30p 372880
18/11/2021 33.60p 34.70p 33.50p 34.20p 211326
17/11/2021 33.80p 34.90p 33.60p 34.90p 173854
16/11/2021 34.50p 35.60p 33.68p 34.05p 397949
15/11/2021 35.90p 37.00p 35.00p 35.00p 298894
12/11/2021 37.90p 38.80p 35.96p 36.40p 505347
11/11/2021 37.70p 38.07p 37.40p 37.40p 76757
10/11/2021 38.00p 38.84p 37.50p 38.80p 71116
09/11/2021 37.60p 38.32p 37.52p 37.95p 184618
08/11/2021 37.80p 38.08p 37.50p 37.70p 55953
05/11/2021 39.20p 40.00p 37.40p 37.40p 221487
04/11/2021 38.10p 40.00p 37.70p 40.00p 332698
03/11/2021 38.80p 39.90p 38.50p 38.55p 279141
02/11/2021 39.50p 40.00p 38.20p 38.60p 541016
01/11/2021 39.00p 39.90p 37.60p 38.70p 356830
29/10/2021 37.40p 39.90p 37.40p 39.00p 387631
28/10/2021 37.40p 39.84p 37.40p 38.30p 471630
27/10/2021 37.90p 38.00p 36.90p 37.75p 350953
26/10/2021 36.50p 39.60p 36.20p 37.55p 1863888
25/10/2021 35.00p 36.50p 33.70p 36.10p 654134
22/10/2021 31.90p 35.43p 31.37p 35.00p 2327934
21/10/2021 31.60p 31.90p 30.90p 31.90p 263459
20/10/2021 31.20p 31.80p 31.18p 31.70p 86830
19/10/2021 31.90p 31.90p 30.00p 31.80p 150008
18/10/2021 28.70p 30.80p 28.00p 30.80p 569771
15/10/2021 29.20p 30.00p 28.00p 28.00p 3212066
14/10/2021 30.20p 31.10p 29.40p 29.40p 851417
13/10/2021 30.00p 31.60p 29.90p 30.00p 1179128
12/10/2021 30.50p 31.90p 30.22p 30.30p 175712
11/10/2021 31.10p 32.40p 30.50p 31.05p 113750
08/10/2021 30.70p 31.40p 30.20p 31.10p 229719
07/10/2021 31.00p 31.40p 30.80p 31.10p 106073
06/10/2021 30.20p 31.30p 29.40p 30.80p 422912
05/10/2021 30.20p 31.40p 29.35p 31.00p 1066844
04/10/2021 33.20p 34.85p 28.70p 30.60p 3412788
01/10/2021 33.60p 33.90p 33.00p 33.10p 366784
30/09/2021 34.90p 35.16p 34.10p 35.00p 389210
29/09/2021 33.00p 35.00p 32.67p 34.00p 1094321
28/09/2021 36.00p 36.00p 32.50p 32.50p 967554
27/09/2021 35.40p 35.90p 34.30p 34.30p 267981
24/09/2021 35.70p 36.30p 35.00p 35.00p 59266
23/09/2021 35.20p 36.50p 35.00p 36.50p 42394
22/09/2021 35.40p 36.90p 34.90p 36.10p 415731
21/09/2021 35.90p 36.90p 34.56p 36.90p 59793
20/09/2021 36.50p 36.99p 34.80p 35.35p 200335
17/09/2021 37.00p 37.00p 36.10p 37.00p 300715
16/09/2021 36.50p 38.00p 36.50p 37.00p 404987
15/09/2021 38.10p 39.23p 36.50p 36.50p 400062
14/09/2021 37.00p 39.40p 36.70p 38.00p 687755
13/09/2021 35.50p 38.50p 34.60p 37.30p 960575
10/09/2021 34.20p 35.80p 34.18p 35.00p 321519
09/09/2021 35.60p 36.30p 34.28p 34.60p 969777
08/09/2021 35.70p 36.60p 35.00p 36.00p 231064
07/09/2021 35.80p 36.54p 34.33p 36.00p 195988
06/09/2021 33.10p 35.40p 33.00p 34.90p 692523
03/09/2021 36.90p 37.80p 32.30p 33.10p 2128332
02/09/2021 37.10p 37.82p 36.50p 37.05p 476939
01/09/2021 38.10p 39.50p 37.89p 38.35p 196619
31/08/2021 37.50p 39.50p 37.33p 37.50p 508253
27/08/2021 38.80p 39.50p 38.00p 38.00p 38003
26/08/2021 39.20p 39.20p 38.11p 38.85p 194146
25/08/2021 39.00p 39.54p 38.54p 39.40p 186679
24/08/2021 39.00p 40.00p 39.00p 39.00p 63150
23/08/2021 39.00p 40.50p 38.10p 39.00p 184332
20/08/2021 40.00p 40.00p 38.00p 39.30p 447013
19/08/2021 39.00p 39.85p 38.75p 39.00p 337172
18/08/2021 39.50p 41.10p 39.00p 39.95p 1957133
17/08/2021 39.30p 40.45p 39.00p 39.25p 285889
16/08/2021 39.00p 39.90p 39.00p 39.25p 366905
13/08/2021 40.30p 41.20p 39.00p 39.00p 903197
12/08/2021 41.00p 41.90p 39.40p 41.00p 697300
11/08/2021 40.50p 41.61p 39.70p 39.80p 235020
10/08/2021 40.00p 40.90p 39.00p 39.95p 491880
09/08/2021 40.10p 40.81p 40.00p 40.60p 299766
06/08/2021 40.10p 40.50p 39.00p 40.00p 522502
05/08/2021 42.30p 42.40p 40.08p 40.50p 204926
04/08/2021 40.00p 42.30p 39.29p 41.20p 351566
03/08/2021 39.10p 42.00p 39.10p 40.00p 322101
02/08/2021 40.20p 41.50p 39.36p 41.50p 333148
30/07/2021 39.10p 41.80p 39.00p 41.80p 538856
29/07/2021 39.30p 39.85p 37.20p 39.50p 332130
28/07/2021 38.80p 39.40p 38.00p 39.40p 351194
27/07/2021 38.00p 38.40p 37.20p 38.40p 203748
26/07/2021 37.90p 38.17p 36.60p 38.00p 316888
23/07/2021 37.70p 39.20p 36.10p 37.50p 453835
22/07/2021 37.70p 38.30p 37.00p 37.00p 143022
21/07/2021 37.20p 38.90p 36.00p 37.00p 1245311
20/07/2021 37.60p 37.88p 37.00p 37.00p 114398
19/07/2021 37.50p 37.90p 36.50p 37.00p 909615
16/07/2021 38.00p 38.41p 37.50p 37.50p 577845
15/07/2021 37.50p 38.20p 37.00p 38.00p 617956
14/07/2021 38.10p 38.45p 36.42p 38.00p 2208625
13/07/2021 38.00p 38.52p 37.60p 38.30p 444518
12/07/2021 37.80p 39.18p 37.50p 38.10p 421311
09/07/2021 38.00p 39.04p 37.10p 38.00p 221253
08/07/2021 38.10p 38.80p 37.00p 38.70p 377716
07/07/2021 38.00p 39.09p 38.00p 38.70p 363291
06/07/2021 37.80p 38.00p 37.00p 38.00p 433417
05/07/2021 38.00p 38.50p 37.10p 38.50p 301920
02/07/2021 36.40p 38.00p 36.00p 37.70p 354372
01/07/2021 33.70p 37.17p 32.50p 37.00p 1284749
30/06/2021 32.60p 34.90p 32.50p 32.60p 596616
29/06/2021 33.20p 34.90p 32.69p 33.30p 267062
28/06/2021 33.50p 33.90p 32.10p 32.50p 435386
25/06/2021 32.20p 34.00p 32.08p 33.70p 149683
24/06/2021 32.00p 33.70p 32.00p 33.30p 165387
23/06/2021 32.50p 33.60p 31.60p 32.00p 738050
22/06/2021 33.40p 34.80p 32.00p 32.00p 179141
21/06/2021 34.30p 35.90p 32.50p 32.50p 412371
18/06/2021 35.40p 37.20p 33.00p 33.00p 905443
17/06/2021 34.80p 36.50p 34.80p 35.00p 160997
16/06/2021 36.50p 37.30p 34.90p 34.90p 225785
15/06/2021 37.20p 37.70p 35.00p 35.00p 410012
14/06/2021 36.90p 38.68p 36.40p 36.40p 700800
11/06/2021 36.00p 36.90p 35.01p 35.75p 476015
10/06/2021 36.90p 36.90p 35.10p 35.20p 285867
09/06/2021 36.00p 36.90p 34.00p 36.90p 571827
08/06/2021 35.10p 36.70p 33.42p 36.70p 681291
07/06/2021 34.00p 35.10p 33.70p 35.10p 271504
04/06/2021 34.00p 34.90p 32.41p 34.50p 941886
03/06/2021 35.40p 37.60p 33.00p 34.60p 2090672
02/06/2021 36.00p 38.10p 35.00p 35.00p 205134
01/06/2021 37.10p 38.30p 35.40p 36.80p 727551
28/05/2021 38.60p 41.50p 35.60p 35.80p 1737386
27/05/2021 39.90p 40.00p 38.70p 40.00p 155886
26/05/2021 40.10p 41.10p 39.00p 39.00p 796578
25/05/2021 41.00p 42.20p 40.00p 40.00p 521301
24/05/2021 42.00p 42.00p 39.39p 41.00p 100154
21/05/2021 41.10p 42.06p 39.80p 40.10p 292122
20/05/2021 38.40p 41.70p 38.40p 40.90p 690262
19/05/2021 39.00p 40.00p 38.10p 39.90p 156472
18/05/2021 38.60p 39.90p 38.30p 39.70p 820851
17/05/2021 36.40p 39.80p 36.00p 39.40p 582480
14/05/2021 37.50p 38.53p 36.30p 37.50p 633239
13/05/2021 38.00p 39.90p 36.16p 38.00p 1109236
12/05/2021 40.00p 40.85p 38.10p 38.10p 1028729
11/05/2021 43.60p 44.80p 38.70p 40.00p 1802687
10/05/2021 43.80p 46.00p 43.20p 44.90p 160497
07/05/2021 44.60p 45.60p 43.20p 44.50p 313449
06/05/2021 43.40p 45.40p 43.40p 45.00p 921338
05/05/2021 43.30p 45.70p 43.20p 44.70p 605746
04/05/2021 44.00p 45.80p 43.13p 44.50p 801156
30/04/2021 42.80p 46.50p 42.80p 44.00p 554212
29/04/2021 42.90p 47.00p 41.50p 44.20p 1280619
28/04/2021 42.80p 42.80p 41.00p 41.00p 658557
27/04/2021 43.10p 43.83p 39.30p 42.00p 4251317
26/04/2021 45.40p 45.90p 43.50p 44.40p 1378947
23/04/2021 42.90p 45.60p 41.50p 43.75p 399841
22/04/2021 39.30p 44.40p 39.20p 41.60p 1042333
21/04/2021 40.00p 41.40p 39.00p 41.40p 1199739
20/04/2021 40.80p 41.14p 38.50p 40.00p 1124912
19/04/2021 43.00p 44.00p 39.30p 41.40p 1481337
16/04/2021 45.00p 45.00p 40.00p 40.00p 2031649
15/04/2021 45.00p 45.36p 44.00p 44.00p 837296
14/04/2021 45.60p 45.90p 44.20p 44.50p 7329550
13/04/2021 46.40p 46.89p 44.20p 44.20p 3705473
12/04/2021 44.50p 47.00p 44.50p 47.00p 496436
09/04/2021 43.20p 45.90p 43.20p 45.20p 266018
08/04/2021 46.80p 46.80p 43.70p 44.70p 1673023
07/04/2021 47.00p 47.00p 44.40p 45.00p 2165041
06/04/2021 42.60p 47.00p 40.80p 47.00p 4581710
01/04/2021 37.00p 42.60p 35.30p 42.60p 2580999
31/03/2021 37.40p 37.40p 36.20p 36.40p 499157
30/03/2021 36.60p 37.40p 36.40p 37.20p 131994
29/03/2021 36.80p 38.40p 36.20p 37.00p 648171
26/03/2021 36.40p 36.80p 35.40p 35.40p 182409
25/03/2021 36.20p 37.00p 34.32p 37.00p 220803
24/03/2021 35.20p 37.00p 34.80p 36.80p 254558
23/03/2021 35.80p 36.60p 35.20p 35.80p 201769
22/03/2021 36.60p 36.60p 34.80p 35.80p 84878
19/03/2021 37.00p 37.38p 35.40p 35.60p 441551
18/03/2021 34.80p 36.60p 33.00p 36.00p 882871
17/03/2021 33.20p 35.00p 33.00p 33.00p 282082
16/03/2021 34.00p 34.60p 32.20p 34.00p 266077
15/03/2021 35.00p 35.00p 32.00p 34.00p 233269
12/03/2021 33.60p 34.60p 33.00p 34.00p 262474
11/03/2021 33.20p 33.80p 32.80p 33.80p 150326
10/03/2021 32.60p 33.60p 32.40p 32.40p 116707
09/03/2021 33.00p 33.36p 32.53p 32.60p 245945
08/03/2021 33.00p 34.40p 31.20p 32.40p 281465
05/03/2021 34.00p 35.00p 31.67p 32.80p 1045382
04/03/2021 34.60p 35.40p 34.00p 35.00p 197163
03/03/2021 32.20p 36.60p 32.20p 35.40p 509755
02/03/2021 34.00p 34.80p 33.20p 33.40p 256442
01/03/2021 31.40p 35.00p 31.10p 34.60p 694494
26/02/2021 32.00p 32.20p 30.80p 31.40p 167485

*Close Price adjusted for both dividends and splits