Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/01/2018 10.80p 11.07p 10.30p 10.95p 714721
11/01/2018 11.70p 12.04p 10.50p 11.30p 1083076
10/01/2018 11.50p 13.98p 11.04p 12.20p 2353722
09/01/2018 10.40p 11.48p 10.23p 11.00p 383700
08/01/2018 9.40p 9.88p 9.40p 9.88p 286657
05/01/2018 9.05p 9.43p 9.05p 9.43p 179238
04/01/2018 8.60p 9.18p 8.60p 9.18p 261046
03/01/2018 8.90p 9.14p 8.40p 8.90p 601505
02/01/2018 9.14p 9.14p 8.90p 8.90p 10858
29/12/2017 8.70p 8.70p 8.40p 8.48p 547964
28/12/2017 9.20p 9.20p 8.95p 8.95p 100000
27/12/2017 8.50p 8.93p 8.50p 8.93p 67983
22/12/2017 8.60p 8.60p 8.55p 8.55p 23058
21/12/2017 9.50p 9.50p 8.50p 9.00p 214877
20/12/2017 9.50p 9.50p 8.53p 9.13p 148193
19/12/2017 8.75p 9.00p 8.50p 9.00p 127000
18/12/2017 9.02p 9.02p 8.25p 8.65p 325601
15/12/2017 7.50p 9.22p 7.47p 8.88p 812203
14/12/2017 6.75p 7.50p 6.75p 7.38p 13085
13/12/2017 7.00p 7.50p 7.00p 7.38p 529179
12/12/2017 7.35p 7.35p 7.25p 7.25p 15234
11/12/2017 7.00p 7.89p 7.00p 7.60p 262257
08/12/2017 7.00p 7.77p 7.00p 7.77p 180061
07/12/2017 6.85p 7.00p 6.80p 6.88p 361920
06/12/2017 6.75p 6.85p 6.65p 6.68p 102440
05/12/2017 7.25p 7.74p 6.65p 6.80p 216350
04/12/2017 6.65p 7.67p 6.65p 7.50p 28000
01/12/2017 8.00p 8.00p 6.74p 6.88p 402146
30/11/2017 7.00p 7.20p 7.00p 7.20p 101412
29/11/2017 7.00p 7.75p 6.90p 6.90p 510507
28/11/2017 7.00p 7.00p 6.79p 6.88p 59397
27/11/2017 7.00p 7.00p 6.79p 6.88p 134080
24/11/2017 6.50p 7.00p 6.50p 6.93p 85885
23/11/2017 7.00p 7.38p 6.68p 6.68p 136892
22/11/2017 7.50p 7.85p 7.00p 7.27p 189687
21/11/2017 7.95p 8.25p 7.90p 8.25p 25076
20/11/2017 7.50p 8.50p 7.50p 8.50p 5000
17/11/2017 8.00p 7.85p 7.58p 7.75p 70250
16/11/2017 8.00p 8.00p 7.50p 7.75p 114366
15/11/2017 8.00p 7.85p 7.50p 7.75p 383554
14/11/2017 8.00p 8.00p 7.75p 7.75p 90999
13/11/2017 8.00p 8.48p 7.85p 8.48p 734528
10/11/2017 8.00p 8.10p 7.85p 8.05p 90297
09/11/2017 8.00p 8.87p 7.80p 8.87p 105000
08/11/2017 8.00p 8.87p 8.00p 8.87p 960
07/11/2017 8.00p 8.49p 7.91p 8.20p 84225
06/11/2017 8.05p 9.55p 8.05p 8.95p 420908
03/11/2017 8.00p 8.24p 8.00p 8.05p 165000
02/11/2017 7.85p 8.87p 7.85p 8.87p 170720
01/11/2017 8.27p 8.80p 7.91p 8.09p 60165
31/10/2017 8.25p 8.88p 8.00p 8.88p 460855
30/10/2017 8.25p 8.95p 8.25p 8.95p 80216
27/10/2017 8.25p 9.00p 8.13p 9.00p 411012
26/10/2017 8.25p 8.92p 8.25p 8.92p 295000
25/10/2017 8.50p 9.00p 8.00p 9.00p 621672
24/10/2017 7.75p 8.55p 8.38p 8.38p 104163
23/10/2017 7.75p 8.44p 7.75p 7.75p 29305
20/10/2017 8.00p 8.38p 8.00p 8.38p 24000
19/10/2017 8.90p 8.90p 5.50p 8.45p 5794951
18/10/2017 7.75p 8.40p 7.75p 8.40p 7507
17/10/2017 8.50p 8.38p 8.13p 8.38p 0
16/10/2017 8.50p 8.13p 7.75p 8.13p 18000
13/10/2017 8.50p 8.13p 8.13p 8.13p 0
12/10/2017 8.50p 8.50p 8.13p 8.13p 146
11/10/2017 7.80p 8.13p 8.00p 8.13p 76566
10/10/2017 7.80p 8.00p 8.00p 8.00p 71267
09/10/2017 7.80p 8.05p 8.00p 8.00p 1767
06/10/2017 7.80p 8.05p 7.80p 8.05p 25000
05/10/2017 8.00p 8.00p 7.60p 7.60p 305888
04/10/2017 7.70p 8.15p 7.70p 8.15p 1047000
03/10/2017 7.50p 7.80p 7.50p 7.50p 58619
02/10/2017 7.10p 7.50p 7.10p 7.28p 292357
29/09/2017 7.00p 7.10p 6.95p 6.95p 31250
28/09/2017 6.75p 6.95p 6.75p 6.95p 45000
27/09/2017 7.75p 7.75p 6.95p 6.95p 535000
26/09/2017 7.80p 7.88p 7.80p 7.88p 39055
25/09/2017 7.80p 7.80p 7.75p 7.80p 132432
22/09/2017 8.00p 7.90p 7.90p 7.90p 0
21/09/2017 8.00p 8.00p 7.90p 7.90p 180000
20/09/2017 8.00p 7.90p 7.90p 7.90p 7243
19/09/2017 8.00p 8.00p 7.85p 7.90p 427873
18/09/2017 8.00p 8.00p 7.97p 7.97p 615000
15/09/2017 8.50p 8.50p 8.12p 8.12p 52906
14/09/2017 8.50p 8.50p 7.95p 8.50p 200355
13/09/2017 8.50p 8.50p 7.75p 7.95p 270000
12/09/2017 9.00p 9.00p 8.38p 8.38p 52369
11/09/2017 9.51p 9.75p 9.75p 9.75p 422
08/09/2017 9.51p 9.75p 9.75p 9.75p 555
07/09/2017 9.51p 9.75p 9.75p 9.75p 26932
06/09/2017 9.51p 9.75p 9.75p 9.75p 99422
05/09/2017 9.51p 9.75p 9.50p 9.75p 563352
04/09/2017 9.51p 10.25p 10.25p 10.25p 15000
01/09/2017 9.51p 10.25p 9.51p 10.25p 23352
31/08/2017 9.51p 10.50p 10.25p 10.50p 0
30/08/2017 9.51p 10.25p 9.75p 10.25p 10605
29/08/2017 9.51p 9.75p 9.51p 9.75p 22348
25/08/2017 10.25p 10.50p 10.38p 10.38p 10729
24/08/2017 10.25p 10.50p 9.55p 10.50p 2000
23/08/2017 10.25p 10.25p 9.55p 9.55p 292200
22/08/2017 10.25p 11.13p 10.63p 10.63p 27000
21/08/2017 10.25p 11.13p 10.88p 11.13p 0
18/08/2017 10.25p 10.88p 10.25p 10.88p 2800
17/08/2017 10.00p 10.75p 10.63p 10.63p 301500
16/08/2017 10.00p 10.75p 10.50p 10.75p 11100
15/08/2017 10.00p 10.50p 10.00p 10.50p 531000
14/08/2017 10.50p 10.50p 9.75p 10.25p 480000
11/08/2017 11.00p 10.75p 10.75p 10.75p 200000
10/08/2017 11.00p 10.75p 10.75p 10.75p 100000
09/08/2017 11.00p 10.75p 10.75p 10.75p 5043
08/08/2017 11.00p 11.00p 10.75p 10.75p 120000
07/08/2017 11.50p 11.50p 11.50p 11.50p 35713
04/08/2017 11.50p 12.50p 12.38p 12.50p 0
03/08/2017 11.50p 12.50p 12.38p 12.38p 0
02/08/2017 11.50p 12.50p 12.25p 12.50p 100
01/08/2017 11.50p 12.38p 12.25p 12.25p 2087
31/07/2017 11.50p 12.38p 12.38p 12.38p 8455
28/07/2017 11.50p 12.38p 12.25p 12.38p 0
27/07/2017 11.50p 12.38p 12.25p 12.25p 0
26/07/2017 11.50p 12.38p 12.38p 12.38p 0
25/07/2017 11.50p 12.38p 11.50p 12.38p 1120
24/07/2017 12.00p 12.50p 12.50p 12.50p 0
21/07/2017 12.00p 12.50p 12.00p 12.50p 755
20/07/2017 12.00p 12.25p 12.25p 12.25p 319
19/07/2017 12.00p 12.25p 12.00p 12.25p 94661
18/07/2017 12.00p 12.00p 12.00p 12.00p 100000
17/07/2017 12.00p 12.00p 11.50p 12.00p 20350
14/07/2017 12.00p 13.25p 13.25p 13.25p 3730
13/07/2017 12.00p 13.25p 13.25p 13.25p 0
12/07/2017 12.00p 13.25p 13.25p 13.25p 76209
11/07/2017 12.00p 13.25p 13.25p 13.25p 0
10/07/2017 12.00p 13.25p 12.00p 13.25p 990
07/07/2017 12.00p 13.25p 13.25p 13.25p 0
06/07/2017 12.00p 13.25p 13.25p 13.25p 0
05/07/2017 12.00p 13.25p 13.25p 13.25p 0
04/07/2017 12.00p 13.25p 13.25p 13.25p 14333
03/07/2017 12.00p 13.25p 13.25p 13.25p 67500
30/06/2017 12.00p 13.25p 13.25p 13.25p 13677
29/06/2017 12.00p 13.25p 13.25p 13.25p 3600
28/06/2017 12.00p 13.25p 12.00p 13.25p 20077
27/06/2017 12.50p 13.25p 12.50p 13.25p 20000
26/06/2017 12.00p 12.75p 12.63p 12.75p 3848
23/06/2017 12.00p 12.63p 12.00p 12.63p 3100
22/06/2017 13.00p 12.88p 12.63p 12.63p 0
21/06/2017 13.00p 12.88p 12.88p 12.88p 0
20/06/2017 13.00p 13.00p 12.88p 12.88p 431
19/06/2017 12.50p 13.00p 12.50p 13.00p 2002
16/06/2017 13.25p 12.88p 12.88p 12.88p 0
15/06/2017 13.25p 13.25p 12.25p 12.88p 100800
14/06/2017 13.25p 12.88p 12.88p 12.88p 0
13/06/2017 13.25p 13.25p 12.68p 12.88p 44005
12/06/2017 12.69p 12.88p 12.69p 12.88p 500
09/06/2017 12.52p 13.00p 12.52p 13.00p 110
08/06/2017 12.52p 13.06p 12.52p 12.88p 20041
07/06/2017 12.31p 13.00p 12.31p 12.63p 32000
06/06/2017 12.00p 12.75p 12.00p 12.75p 316540
05/06/2017 13.00p 13.00p 11.30p 12.00p 461019
02/06/2017 13.00p 13.12p 13.12p 13.12p 0
01/06/2017 13.00p 13.12p 13.00p 13.12p 6640
31/05/2017 13.00p 13.12p 13.12p 13.12p 0
30/05/2017 13.00p 13.12p 13.00p 13.12p 30000
26/05/2017 13.06p 13.12p 13.06p 13.12p 15369
25/05/2017 13.25p 13.25p 13.00p 13.12p 22160
24/05/2017 13.00p 13.25p 13.00p 13.12p 77959
23/05/2017 13.25p 13.38p 13.00p 13.25p 101943
22/05/2017 13.00p 13.25p 13.00p 13.25p 3972
19/05/2017 13.70p 13.70p 13.50p 13.50p 72992
18/05/2017 13.00p 13.50p 13.00p 13.50p 45565
17/05/2017 13.11p 13.50p 13.25p 13.25p 0
16/05/2017 13.11p 13.50p 13.00p 13.50p 100125
15/05/2017 13.75p 14.00p 13.50p 14.00p 62392
12/05/2017 13.50p 13.50p 13.11p 13.38p 10160
11/05/2017 13.25p 13.94p 13.11p 13.63p 18385
10/05/2017 13.06p 13.63p 13.63p 13.63p 0
09/05/2017 13.06p 13.63p 13.06p 13.63p 11428
08/05/2017 13.00p 13.75p 12.50p 13.63p 122660
05/05/2017 14.00p 14.40p 13.75p 14.00p 133594
04/05/2017 13.25p 13.72p 13.25p 13.63p 51430
03/05/2017 14.00p 14.02p 13.25p 13.25p 101040
02/05/2017 14.75p 14.75p 14.25p 14.25p 0
28/04/2017 14.75p 14.88p 14.50p 14.75p 90816
27/04/2017 15.50p 15.50p 14.75p 14.75p 194739
26/04/2017 15.00p 15.00p 14.75p 14.75p 77551
25/04/2017 15.00p 15.00p 14.75p 14.88p 69793
24/04/2017 14.75p 15.06p 14.50p 14.88p 123636
21/04/2017 15.50p 15.50p 15.00p 15.13p 8174
20/04/2017 14.50p 14.50p 14.43p 14.50p 13490
19/04/2017 14.50p 14.50p 14.50p 14.50p 9000
18/04/2017 14.75p 14.75p 14.38p 14.50p 30684
13/04/2017 14.50p 15.00p 14.50p 14.62p 84931
12/04/2017 14.26p 14.75p 14.26p 14.75p 9150
11/04/2017 14.25p 14.50p 14.25p 14.50p 151694
10/04/2017 13.75p 14.75p 13.75p 14.75p 182976
07/04/2017 13.36p 13.50p 13.36p 13.50p 300
06/04/2017 13.50p 13.61p 13.36p 13.50p 74490
05/04/2017 13.50p 13.50p 13.12p 13.25p 55999
04/04/2017 12.75p 13.25p 12.75p 13.25p 155552
03/04/2017 13.00p 13.25p 12.63p 13.00p 220198
31/03/2017 12.55p 12.63p 12.55p 12.63p 19622
30/03/2017 12.63p 12.75p 12.63p 12.75p 700
29/03/2017 12.50p 12.88p 12.50p 12.88p 66593

*Close Price adjusted for both dividends and splits