Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Gaming Realms (GMR) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/01/2018 | 10.70p | 11.09p | 10.40p | 10.40p | 110000 |
| 23/01/2018 | 11.00p | 11.00p | 10.80p | 10.80p | 300 |
| 22/01/2018 | 10.80p | 11.54p | 10.51p | 11.00p | 636787 |
| 19/01/2018 | 10.50p | 11.00p | 10.02p | 11.00p | 530723 |
| 18/01/2018 | 10.70p | 10.72p | 10.50p | 10.70p | 191427 |
| 17/01/2018 | 11.00p | 11.10p | 10.70p | 11.10p | 192217 |
| 16/01/2018 | 11.38p | 11.38p | 11.25p | 11.25p | 26451 |
| 15/01/2018 | 12.00p | 12.00p | 10.52p | 11.30p | 555498 |
| 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 |
*Close Price adjusted for both dividends and splits