Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/11/2009 1,224.32p 1,253.47p 1,224.32p 1,253.47p 4433
18/11/2009 1,234.04p 1,241.33p 1,224.32p 1,241.33p 3159
17/11/2009 1,260.76p 1,260.76p 1,238.90p 1,248.62p 3305
16/11/2009 1,214.61p 1,243.76p 1,166.02p 1,238.90p 10531
13/11/2009 1,226.75p 1,259.55p 1,204.89p 1,248.62p 14437
12/11/2009 1,263.19p 1,272.91p 1,234.04p 1,243.76p 7418
11/11/2009 1,238.90p 1,287.48p 1,238.90p 1,258.33p 21962
10/11/2009 1,221.90p 1,238.90p 1,166.02p 1,238.90p 5339
09/11/2009 1,229.18p 1,243.76p 1,224.32p 1,243.76p 4699
06/11/2009 1,263.19p 1,263.19p 1,251.05p 1,251.05p 2462
05/11/2009 1,243.76p 1,253.47p 1,243.76p 1,253.47p 11686
04/11/2009 1,224.32p 1,282.63p 1,185.46p 1,251.05p 96794
03/11/2009 1,214.61p 1,229.18p 1,185.46p 1,226.75p 24992
02/11/2009 1,243.76p 1,268.05p 1,195.17p 1,243.76p 63669
30/10/2009 1,166.02p 1,253.47p 1,166.02p 1,270.48p 44319
29/10/2009 1,178.17p 1,178.17p 1,170.88p 1,170.88p 2486
28/10/2009 1,204.89p 1,204.89p 1,163.59p 1,185.46p 10386
27/10/2009 1,195.17p 1,214.61p 1,146.59p 1,200.03p 47216
26/10/2009 1,093.15p 1,185.46p 1,093.15p 1,183.03p 23734
23/10/2009 1,098.01p 1,117.44p 1,020.27p 1,088.29p 3475
22/10/2009 1,136.87p 1,136.87p 1,098.01p 1,107.72p 5866
21/10/2009 1,136.87p 1,146.59p 1,127.16p 1,146.59p 2618
20/10/2009 1,136.87p 1,141.73p 1,136.87p 1,141.73p 1964
19/10/2009 1,136.87p 1,153.88p 1,132.01p 1,153.88p 2244
16/10/2009 1,146.59p 1,166.02p 1,132.01p 1,146.59p 8003
15/10/2009 1,061.57p 1,166.02p 1,039.70p 1,156.31p 54506
14/10/2009 1,088.29p 1,088.29p 1,029.99p 1,061.57p 6906
13/10/2009 1,117.44p 1,117.44p 1,088.29p 1,102.86p 5969
12/10/2009 1,117.44p 1,117.44p 1,115.01p 1,115.01p 893
09/10/2009 1,117.44p 1,136.87p 1,098.01p 1,132.01p 10970
08/10/2009 1,127.16p 1,149.02p 1,124.73p 1,124.73p 4485
07/10/2009 1,127.16p 1,127.16p 1,122.30p 1,122.30p 945
06/10/2009 1,117.44p 1,166.02p 1,117.44p 1,117.44p 12567
05/10/2009 1,166.02p 1,166.02p 1,098.01p 1,122.30p 13134
02/10/2009 1,146.59p 1,146.59p 1,117.44p 1,117.44p 5142
01/10/2009 1,166.02p 1,212.18p 1,146.59p 1,146.59p 4448
30/09/2009 1,144.16p 1,253.47p 1,127.16p 1,202.46p 21865
29/09/2009 1,146.59p 1,173.31p 1,127.16p 1,134.44p 8866
28/09/2009 1,175.74p 1,175.74p 1,156.31p 1,161.16p 8585
25/09/2009 1,195.17p 1,263.19p 1,166.02p 1,195.17p 25074
24/09/2009 1,226.75p 1,268.05p 1,200.03p 1,204.89p 471433
23/09/2009 1,323.92p 1,323.92p 1,214.61p 1,287.48p 12300
22/09/2009 1,224.32p 1,408.94p 1,224.32p 1,304.49p 36849
21/09/2009 1,224.32p 1,292.34p 1,224.32p 1,258.33p 30167

*Close Price adjusted for both dividends and splits