Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/04/2013 25.00p 25.00p 22.43p 23.75p 123306
24/04/2013 26.00p 27.00p 24.15p 24.15p 129270
23/04/2013 24.50p 26.00p 22.50p 23.50p 46500
22/04/2013 22.00p 28.60p 21.00p 23.75p 279929
19/04/2013 17.50p 20.50p 16.46p 20.50p 101719
18/04/2013 15.00p 17.00p 15.00p 16.50p 86125
17/04/2013 16.60p 16.60p 15.80p 15.80p 5919
16/04/2013 17.00p 17.00p 15.00p 16.00p 73503
15/04/2013 15.00p 16.80p 15.00p 15.00p 270737
12/04/2013 16.50p 16.50p 15.32p 15.75p 0
11/04/2013 16.50p 16.50p 15.32p 15.75p 1572
10/04/2013 14.50p 15.25p 14.50p 15.25p 22283
09/04/2013 15.00p 16.50p 14.60p 14.75p 148260
08/04/2013 16.00p 17.20p 14.40p 15.30p 44482
05/04/2013 15.50p 16.25p 14.50p 15.00p 242438
04/04/2013 15.00p 16.50p 15.00p 16.25p 188721
03/04/2013 15.50p 16.22p 15.00p 15.65p 27541
02/04/2013 14.50p 16.20p 14.15p 15.25p 100802
28/03/2013 15.00p 16.25p 15.00p 16.25p 405148
27/03/2013 11.70p 14.50p 11.50p 13.00p 476252
26/03/2013 10.00p 14.00p 10.00p 10.85p 163208
25/03/2013 11.50p 12.00p 8.60p 11.95p 378547
22/03/2013 8.50p 10.20p 8.50p 10.00p 680222
21/03/2013 9.09p 10.00p 7.88p 9.00p 84153
20/03/2013 11.00p 11.40p 9.90p 10.00p 1112730
19/03/2013 11.50p 11.60p 10.50p 10.80p 517139
18/03/2013 10.10p 12.00p 10.10p 11.05p 52202
15/03/2013 10.10p 12.55p 9.90p 11.05p 363762
14/03/2013 15.50p 16.40p 12.50p 12.55p 186912
13/03/2013 18.30p 18.40p 15.00p 16.40p 177720
12/03/2013 17.00p 18.00p 15.60p 17.50p 27698
11/03/2013 17.00p 18.50p 15.20p 15.75p 20481
08/03/2013 15.00p 15.80p 15.00p 15.60p 47191
07/03/2013 15.00p 15.80p 15.00p 15.45p 29614
06/03/2013 15.10p 15.50p 15.00p 15.25p 70990
05/03/2013 16.50p 16.50p 15.00p 15.30p 92144
04/03/2013 15.30p 17.00p 13.50p 17.00p 163838
01/03/2013 17.50p 18.20p 16.00p 17.75p 113578
28/02/2013 16.00p 19.00p 15.50p 18.25p 122398
27/02/2013 17.50p 18.00p 13.50p 16.50p 603044
26/02/2013 30.00p 30.00p 15.50p 18.00p 104542
25/02/2013 30.00p 30.00p 27.70p 29.00p 68150
22/02/2013 29.00p 30.00p 26.10p 29.25p 126182
21/02/2013 27.50p 29.00p 26.00p 29.00p 12998
20/02/2013 27.00p 27.00p 25.80p 26.05p 5030
19/02/2013 23.50p 25.90p 23.50p 25.80p 1302
18/02/2013 25.00p 27.30p 25.00p 25.75p 11298
15/02/2013 23.50p 26.75p 23.50p 26.75p 6328
14/02/2013 27.40p 27.40p 24.30p 24.75p 14000
13/02/2013 25.50p 27.40p 24.00p 25.75p 11417
12/02/2013 22.50p 27.30p 22.50p 25.00p 41701
11/02/2013 27.50p 29.00p 21.50p 23.10p 195155
08/02/2013 25.10p 25.70p 20.00p 22.00p 66412
07/02/2013 26.00p 26.00p 24.10p 24.75p 21671
06/02/2013 26.50p 28.21p 22.00p 25.25p 161404
05/02/2013 25.00p 28.25p 25.00p 27.50p 55770
04/02/2013 27.00p 28.18p 26.00p 26.75p 84466
01/02/2013 26.50p 27.25p 26.00p 27.25p 70077
31/01/2013 27.50p 30.00p 27.38p 27.50p 74430
30/01/2013 29.68p 30.00p 28.30p 30.00p 17311
29/01/2013 27.50p 29.67p 27.00p 29.60p 33866
28/01/2013 28.50p 29.25p 28.00p 28.00p 38459
25/01/2013 28.50p 29.76p 28.10p 29.10p 34927
24/01/2013 30.00p 30.05p 29.90p 30.00p 6006
23/01/2013 29.00p 30.95p 28.60p 30.05p 82682
22/01/2013 27.80p 30.70p 27.70p 30.10p 64261
21/01/2013 30.33p 30.67p 29.05p 30.25p 16851
18/01/2013 27.50p 30.50p 27.50p 30.35p 13572
17/01/2013 32.00p 32.00p 29.14p 29.25p 68949
16/01/2013 30.00p 31.10p 28.00p 31.10p 67873
15/01/2013 30.00p 30.00p 28.13p 30.00p 4843
14/01/2013 30.00p 30.00p 27.50p 28.75p 28193
11/01/2013 31.00p 31.00p 28.00p 31.00p 43890
10/01/2013 31.10p 31.50p 29.20p 31.00p 118591
09/01/2013 30.00p 31.00p 28.90p 31.00p 145250
08/01/2013 30.50p 32.20p 30.20p 32.00p 71486
07/01/2013 32.00p 32.00p 30.00p 32.00p 79367
04/01/2013 32.50p 32.50p 30.50p 31.25p 217466
03/01/2013 30.00p 32.50p 28.85p 31.50p 124382
02/01/2013 31.40p 31.70p 27.40p 29.75p 191307
31/12/2012 28.00p 29.62p 26.00p 26.00p 18972
28/12/2012 26.80p 28.00p 25.00p 28.00p 34971
27/12/2012 27.50p 28.25p 27.50p 27.90p 12194
24/12/2012 27.20p 28.00p 25.55p 28.00p 3726
21/12/2012 27.00p 28.00p 25.70p 27.25p 75671
20/12/2012 27.00p 30.00p 27.00p 28.50p 34525
19/12/2012 30.00p 31.50p 27.20p 28.75p 38148
18/12/2012 30.45p 30.45p 28.20p 29.00p 6550
17/12/2012 28.50p 31.00p 28.50p 30.50p 79991
14/12/2012 30.30p 30.30p 29.75p 29.75p 328
13/12/2012 27.00p 29.70p 27.00p 28.25p 10727
12/12/2012 28.50p 29.50p 27.20p 28.25p 14928
11/12/2012 28.00p 30.00p 26.10p 28.05p 43142
10/12/2012 30.00p 30.00p 26.00p 28.00p 74013
07/12/2012 29.00p 29.60p 25.00p 28.00p 50360
06/12/2012 30.00p 30.00p 29.00p 29.50p 52579
05/12/2012 31.50p 31.50p 29.50p 29.75p 58795
04/12/2012 30.00p 30.90p 30.00p 30.75p 21260
03/12/2012 32.50p 32.50p 28.75p 28.75p 236692
30/11/2012 30.00p 32.50p 30.00p 30.75p 115265
29/11/2012 30.00p 31.00p 30.00p 30.00p 202710
28/11/2012 30.00p 31.00p 28.40p 29.50p 48206
27/11/2012 28.30p 29.80p 28.00p 28.75p 8768
26/11/2012 32.50p 32.50p 28.25p 30.25p 11645
23/11/2012 35.00p 35.00p 29.30p 30.75p 113428
22/11/2012 32.00p 33.50p 31.00p 33.50p 242400
21/11/2012 30.00p 34.00p 30.00p 31.25p 245742
20/11/2012 30.50p 31.25p 30.50p 31.25p 328894
19/11/2012 32.50p 33.00p 30.00p 31.25p 36867
16/11/2012 40.00p 40.00p 31.00p 31.75p 45040
15/11/2012 30.80p 35.86p 30.00p 32.00p 21900
14/11/2012 32.50p 34.90p 30.00p 30.50p 87542
13/11/2012 36.44p 36.44p 30.12p 32.31p 386998
12/11/2012 35.47p 40.13p 34.01p 37.41p 3052
09/11/2012 41.30p 41.30p 39.26p 40.32p 14161
08/11/2012 38.87p 43.63p 35.95p 38.87p 146816
07/11/2012 41.39p 41.88p 40.16p 40.81p 42562
06/11/2012 47.13p 49.56p 36.44p 41.30p 333077
05/11/2012 46.16p 48.58p 41.78p 45.72p 53665
02/11/2012 42.75p 46.16p 40.81p 45.43p 34234
01/11/2012 38.87p 43.24p 38.87p 41.78p 11869
31/10/2012 38.87p 46.03p 34.01p 40.81p 65343
30/10/2012 42.46p 43.24p 39.84p 41.30p 7269
29/10/2012 39.84p 45.80p 39.84p 41.30p 11257
26/10/2012 42.75p 49.36p 39.36p 42.51p 11190
25/10/2012 43.73p 49.75p 43.63p 46.88p 47396
24/10/2012 46.16p 48.10p 46.16p 48.10p 144
23/10/2012 50.04p 50.04p 47.81p 49.31p 17690
22/10/2012 48.58p 51.01p 46.16p 51.01p 41783
19/10/2012 49.07p 49.09p 47.61p 48.73p 5454
18/10/2012 46.64p 49.75p 46.64p 49.07p 4591
17/10/2012 48.58p 50.04p 47.03p 48.88p 50292
16/10/2012 48.58p 49.85p 46.20p 49.07p 8837
15/10/2012 51.01p 51.01p 45.55p 48.58p 8486
12/10/2012 51.50p 54.50p 46.16p 49.56p 37373
11/10/2012 48.58p 51.50p 48.39p 49.56p 17776
10/10/2012 44.70p 55.77p 44.70p 52.96p 61034
09/10/2012 44.70p 51.31p 43.73p 49.31p 79927
08/10/2012 63.16p 63.16p 46.41p 52.71p 42202
05/10/2012 82.59p 84.78p 54.90p 59.03p 204895
04/10/2012 62.19p 89.20p 61.99p 78.95p 162929
03/10/2012 56.36p 63.65p 56.36p 60.24p 41674
02/10/2012 56.73p 56.73p 50.67p 53.69p 17554
01/10/2012 48.58p 57.78p 45.77p 56.84p 54959
28/09/2012 46.64p 53.44p 42.27p 45.67p 22625
27/09/2012 46.16p 46.64p 40.62p 42.75p 60015
26/09/2012 48.58p 52.47p 44.70p 46.64p 44935
25/09/2012 50.53p 53.44p 44.70p 47.61p 74314
24/09/2012 60.73p 61.39p 38.87p 49.80p 129555
21/09/2012 60.73p 64.62p 59.56p 59.56p 8724
20/09/2012 68.02p 68.02p 61.30p 63.89p 8270
19/09/2012 65.59p 65.59p 60.73p 61.94p 170943
18/09/2012 65.59p 67.82p 65.59p 66.80p 10078
17/09/2012 70.45p 72.15p 65.59p 66.80p 22906
14/09/2012 71.42p 77.73p 70.45p 70.45p 5870
13/09/2012 73.85p 75.31p 72.88p 72.88p 13299
12/09/2012 75.50p 76.62p 75.50p 76.62p 5139
11/09/2012 77.05p 77.05p 76.47p 77.01p 3944
10/09/2012 78.71p 80.65p 76.96p 77.35p 5797
07/09/2012 77.73p 81.62p 72.88p 77.83p 29021
06/09/2012 82.59p 82.59p 76.76p 79.00p 16174
05/09/2012 70.54p 77.73p 70.45p 76.52p 5847
04/09/2012 72.88p 77.73p 68.02p 77.73p 6355
03/09/2012 76.47p 77.25p 74.82p 75.89p 10484
31/08/2012 72.88p 77.25p 72.88p 75.89p 13994
30/08/2012 77.25p 77.25p 72.88p 75.11p 6694
29/08/2012 75.79p 82.69p 72.88p 74.14p 7983
28/08/2012 77.73p 77.73p 74.92p 75.35p 6140
24/08/2012 86.29p 86.29p 78.95p 78.95p 978
23/08/2012 85.02p 87.77p 78.22p 81.91p 36555
22/08/2012 72.88p 86.48p 72.88p 81.38p 86220
21/08/2012 87.45p 87.45p 72.88p 75.35p 52364
20/08/2012 89.88p 94.25p 89.88p 93.52p 12102
17/08/2012 91.34p 94.93p 90.34p 93.57p 68085
16/08/2012 97.17p 97.17p 93.86p 95.23p 18926
15/08/2012 95.42p 103.48p 95.42p 99.94p 2376
14/08/2012 99.60p 99.60p 97.17p 98.38p 10230
13/08/2012 97.17p 103.19p 93.01p 100.81p 729
10/08/2012 90.61p 103.19p 90.61p 99.84p 2799
09/08/2012 104.46p 104.46p 96.10p 99.01p 20274
08/08/2012 91.34p 106.89p 91.34p 100.81p 62196
07/08/2012 96.00p 99.99p 96.00p 98.63p 3011
06/08/2012 97.17p 100.57p 97.17p 99.60p 5918
03/08/2012 99.60p 102.51p 95.27p 98.38p 10381
02/08/2012 103.97p 103.97p 97.17p 99.60p 10882
01/08/2012 97.17p 109.56p 97.17p 100.81p 3998
31/07/2012 102.03p 106.89p 101.74p 104.46p 62470
30/07/2012 109.31p 111.45p 99.60p 100.81p 14363
27/07/2012 106.30p 106.69p 99.60p 104.46p 6041
26/07/2012 102.03p 109.31p 102.03p 102.03p 12975
25/07/2012 102.03p 106.30p 94.84p 100.81p 7905
24/07/2012 103.48p 103.48p 98.30p 98.43p 8493
23/07/2012 102.03p 106.59p 98.38p 98.38p 1844
20/07/2012 106.89p 108.05p 102.03p 102.03p 8818
19/07/2012 106.89p 109.02p 102.03p 104.46p 8299
18/07/2012 104.46p 106.89p 102.03p 102.03p 13930
17/07/2012 104.46p 109.02p 102.03p 104.46p 5067
16/07/2012 106.89p 108.83p 102.03p 104.46p 43004
13/07/2012 102.03p 108.71p 97.17p 100.81p 10384
12/07/2012 102.03p 104.18p 97.17p 102.03p 9205

*Close Price adjusted for both dividends and splits