Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/08/2019 6.28p 6.28p 6.20p 6.20p 16400
21/08/2019 6.44p 6.44p 6.20p 6.20p 2236
20/08/2019 5.97p 5.97p 5.90p 5.95p 1698
19/08/2019 6.25p 6.28p 5.90p 6.00p 434273
16/08/2019 6.25p 6.60p 6.60p 6.60p 0
15/08/2019 6.25p 6.62p 6.25p 6.60p 136810
14/08/2019 7.00p 7.00p 6.20p 6.60p 183770
13/08/2019 6.25p 6.60p 6.25p 6.60p 8940
12/08/2019 6.60p 6.65p 6.32p 6.43p 132459
09/08/2019 6.90p 6.90p 6.25p 6.63p 856838
08/08/2019 7.30p 7.30p 6.60p 6.98p 456940
07/08/2019 7.35p 7.56p 7.30p 7.33p 327260
06/08/2019 7.56p 7.56p 7.36p 7.45p 132526
05/08/2019 7.55p 7.85p 7.55p 7.85p 63587
02/08/2019 7.71p 7.71p 7.65p 7.65p 47425
01/08/2019 7.55p 8.15p 7.55p 7.85p 52671
31/07/2019 8.20p 8.20p 7.71p 7.80p 33484
30/07/2019 7.85p 8.10p 7.80p 8.00p 180384
29/07/2019 7.95p 8.08p 7.57p 7.70p 938968
26/07/2019 8.05p 8.05p 7.70p 7.93p 1243925
25/07/2019 7.50p 8.53p 7.45p 7.65p 1348151
24/07/2019 6.50p 7.36p 6.50p 6.85p 686887
23/07/2019 5.95p 6.00p 5.95p 5.95p 374464
22/07/2019 5.50p 5.99p 5.43p 5.83p 573693
19/07/2019 5.50p 5.48p 5.45p 5.45p 0
18/07/2019 5.50p 5.52p 5.38p 5.48p 226022
17/07/2019 5.05p 5.53p 5.05p 5.43p 42454
16/07/2019 5.30p 5.78p 5.30p 5.78p 80576
15/07/2019 5.20p 5.85p 5.20p 5.85p 61464
12/07/2019 5.28p 5.88p 5.85p 5.85p 0
11/07/2019 5.28p 5.88p 5.28p 5.88p 40
10/07/2019 5.28p 5.88p 5.28p 5.88p 36157
09/07/2019 5.28p 5.88p 5.28p 5.88p 5600
08/07/2019 5.70p 5.88p 5.70p 5.88p 4980
05/07/2019 5.25p 5.35p 5.25p 5.35p 25775
04/07/2019 5.75p 6.02p 5.25p 5.85p 191792
03/07/2019 5.30p 5.90p 5.20p 5.90p 32935
02/07/2019 5.20p 5.85p 5.80p 5.85p 0
01/07/2019 5.20p 6.40p 5.20p 5.80p 35527
28/06/2019 5.20p 5.85p 5.20p 5.85p 61196
27/06/2019 6.00p 5.85p 5.85p 5.85p 0
26/06/2019 6.00p 6.00p 5.85p 5.85p 16478
25/06/2019 5.20p 5.85p 5.20p 5.85p 125818
24/06/2019 5.84p 5.84p 5.73p 5.73p 38570
21/06/2019 6.20p 5.73p 5.73p 5.73p 0
20/06/2019 6.20p 5.73p 5.73p 5.73p 0
19/06/2019 6.20p 6.20p 5.73p 5.73p 60231
18/06/2019 5.25p 5.86p 5.25p 5.73p 18422
17/06/2019 5.25p 5.73p 5.25p 5.73p 203
14/06/2019 5.25p 5.86p 5.25p 5.73p 125000
13/06/2019 5.25p 5.48p 5.25p 5.48p 74080
12/06/2019 5.25p 5.48p 5.25p 5.48p 13000
11/06/2019 5.54p 5.54p 5.48p 5.48p 1444
10/06/2019 5.25p 5.48p 5.40p 5.48p 0
07/06/2019 5.25p 5.55p 5.25p 5.40p 137310
06/06/2019 5.25p 5.90p 5.25p 5.73p 320117
05/06/2019 5.60p 5.63p 5.35p 5.40p 70856
04/06/2019 5.70p 5.70p 5.25p 5.60p 19004
03/06/2019 5.25p 5.60p 5.25p 5.60p 47785
31/05/2019 5.25p 5.60p 5.25p 5.60p 25000
30/05/2019 5.25p 5.60p 5.25p 5.60p 130100
29/05/2019 5.53p 5.60p 5.53p 5.60p 52577
28/05/2019 5.25p 5.40p 5.25p 5.35p 173852
24/05/2019 5.16p 5.50p 5.16p 5.50p 752
23/05/2019 5.45p 5.65p 5.25p 5.38p 361238
22/05/2019 5.15p 5.55p 4.90p 5.38p 812588
21/05/2019 5.24p 5.24p 4.98p 5.07p 80493
20/05/2019 5.10p 5.25p 4.94p 5.20p 286086
17/05/2019 5.20p 5.20p 5.00p 5.00p 40359
16/05/2019 4.90p 5.72p 4.82p 5.03p 1137146
15/05/2019 4.24p 4.47p 4.20p 4.47p 939078
14/05/2019 4.18p 4.42p 4.17p 4.37p 573378
13/05/2019 4.12p 4.30p 4.10p 4.12p 177624
10/05/2019 4.16p 4.40p 4.15p 4.24p 291793
09/05/2019 4.10p 4.16p 4.10p 4.10p 201750
08/05/2019 4.48p 4.48p 4.30p 4.34p 185902
07/05/2019 4.10p 4.30p 4.10p 4.30p 15214
03/05/2019 4.12p 4.22p 4.12p 4.22p 1050
02/05/2019 4.37p 4.37p 4.22p 4.22p 11156
01/05/2019 4.12p 4.30p 4.12p 4.30p 750
30/04/2019 4.30p 4.23p 4.23p 4.23p 0
29/04/2019 4.30p 4.30p 4.12p 4.23p 799846
26/04/2019 4.12p 4.20p 4.12p 4.20p 16970
25/04/2019 4.39p 4.39p 4.16p 4.23p 1019
24/04/2019 4.30p 4.40p 4.23p 4.23p 150000
23/04/2019 4.50p 4.50p 4.23p 4.23p 1580
18/04/2019 4.12p 4.23p 4.12p 4.23p 66510
17/04/2019 4.12p 4.25p 4.12p 4.23p 41300
16/04/2019 4.12p 4.22p 4.12p 4.22p 51389
15/04/2019 4.37p 4.37p 4.16p 4.30p 581
12/04/2019 4.16p 4.30p 4.16p 4.30p 3026
11/04/2019 4.22p 4.30p 4.30p 4.30p 0
10/04/2019 4.22p 4.37p 4.22p 4.30p 138632
09/04/2019 4.10p 4.13p 4.10p 4.13p 200
08/04/2019 4.10p 4.14p 4.10p 4.14p 380
05/04/2019 4.10p 4.16p 4.12p 4.12p 376319
04/04/2019 4.10p 4.20p 4.10p 4.16p 609724
03/04/2019 4.10p 4.30p 4.10p 4.17p 418147
02/04/2019 4.30p 4.30p 4.18p 4.18p 120000
01/04/2019 4.37p 4.40p 4.20p 4.20p 79848
29/03/2019 4.16p 4.40p 4.00p 4.20p 1108880
28/03/2019 4.40p 4.40p 4.32p 4.32p 1000
27/03/2019 4.18p 4.40p 4.18p 4.32p 497251
26/03/2019 4.02p 4.05p 4.05p 4.05p 0
25/03/2019 4.02p 4.05p 4.02p 4.05p 14571
22/03/2019 4.20p 4.20p 4.00p 4.05p 90244
21/03/2019 4.25p 4.32p 4.25p 4.32p 4591
20/03/2019 4.25p 4.32p 4.25p 4.32p 1385
19/03/2019 4.25p 4.33p 4.25p 4.33p 100000
18/03/2019 4.24p 4.40p 4.20p 4.40p 212
15/03/2019 4.68p 4.68p 4.33p 4.33p 9642
14/03/2019 4.30p 4.39p 4.30p 4.39p 1118
13/03/2019 4.51p 4.52p 4.38p 4.43p 298361
12/03/2019 4.28p 4.48p 4.28p 4.48p 690
11/03/2019 4.57p 4.57p 4.20p 4.54p 25651
08/03/2019 4.70p 4.70p 4.50p 4.60p 1111175
07/03/2019 4.60p 4.68p 4.60p 4.60p 237319
06/03/2019 4.20p 4.50p 4.00p 4.37p 809133
05/03/2019 4.00p 4.25p 4.25p 4.25p 0
04/03/2019 4.00p 4.25p 4.00p 4.25p 62270
01/03/2019 4.00p 4.17p 4.00p 4.12p 532876
28/02/2019 4.04p 4.18p 4.04p 4.17p 13538
27/02/2019 4.02p 4.20p 4.00p 4.17p 910090
26/02/2019 4.30p 4.30p 4.02p 4.15p 315449
25/02/2019 4.30p 4.70p 4.30p 4.39p 128248
22/02/2019 5.10p 5.10p 4.32p 4.44p 549894
21/02/2019 4.32p 4.58p 4.30p 4.55p 202342
20/02/2019 4.67p 4.67p 4.36p 4.50p 11000
19/02/2019 4.68p 4.68p 4.50p 4.50p 125139
18/02/2019 4.52p 4.52p 4.27p 4.49p 195674
15/02/2019 4.70p 4.70p 4.46p 4.61p 92135
14/02/2019 4.22p 4.68p 4.20p 4.42p 302405
13/02/2019 4.42p 4.42p 4.36p 4.36p 1250
12/02/2019 4.33p 4.41p 4.41p 4.41p 0
11/02/2019 4.33p 4.46p 4.41p 4.41p 0
08/02/2019 4.33p 4.46p 4.43p 4.46p 0
07/02/2019 4.33p 4.43p 4.33p 4.43p 200
06/02/2019 4.50p 4.50p 4.45p 4.45p 251083
05/02/2019 4.50p 4.60p 4.50p 4.55p 207907
04/02/2019 4.50p 4.50p 4.36p 4.41p 81703
01/02/2019 4.50p 4.59p 4.15p 4.36p 22806
31/01/2019 4.30p 4.49p 4.28p 4.38p 750541
30/01/2019 4.40p 4.50p 4.40p 4.48p 390711
29/01/2019 4.40p 4.60p 4.40p 4.48p 84235
28/01/2019 4.60p 4.79p 4.60p 4.60p 24299
25/01/2019 4.84p 4.84p 4.60p 4.73p 267558
24/01/2019 4.84p 4.92p 4.92p 4.92p 0
23/01/2019 4.84p 4.96p 4.84p 4.92p 174486
22/01/2019 4.92p 4.92p 4.85p 4.92p 132540
21/01/2019 4.87p 4.92p 4.87p 4.92p 49980
18/01/2019 5.00p 5.18p 5.00p 5.18p 57481
17/01/2019 4.74p 5.00p 4.74p 5.00p 522539
16/01/2019 5.00p 5.00p 4.75p 4.87p 59089
15/01/2019 5.00p 5.00p 4.74p 4.95p 68644
14/01/2019 5.05p 5.11p 5.00p 5.11p 94602
11/01/2019 5.05p 5.19p 4.76p 5.19p 1460630
10/01/2019 5.00p 5.35p 5.00p 5.28p 200109
09/01/2019 4.80p 5.00p 4.80p 4.87p 543839
08/01/2019 5.00p 5.00p 4.92p 4.92p 520015
07/01/2019 4.62p 5.00p 4.60p 4.80p 746935
04/01/2019 4.48p 4.69p 4.48p 4.69p 231584
03/01/2019 4.48p 4.48p 4.30p 4.30p 20365
02/01/2019 4.38p 4.44p 4.38p 4.44p 204240
31/12/2018 4.38p 4.38p 4.24p 4.24p 2272
28/12/2018 4.38p 4.38p 3.99p 4.19p 1040499
27/12/2018 4.10p 4.11p 4.08p 4.08p 11802
24/12/2018 4.11p 4.24p 4.11p 4.24p 4749
21/12/2018 4.38p 4.38p 4.24p 4.24p 15764
20/12/2018 4.10p 4.17p 4.10p 4.17p 200760
19/12/2018 4.30p 4.25p 4.24p 4.24p 0
18/12/2018 4.30p 4.25p 4.10p 4.25p 0
17/12/2018 4.30p 4.30p 4.10p 4.10p 203197
14/12/2018 4.30p 4.30p 4.29p 4.29p 50000
13/12/2018 4.60p 4.60p 4.59p 4.59p 336772
12/12/2018 4.60p 4.69p 4.50p 4.69p 464089
11/12/2018 4.52p 4.60p 4.50p 4.60p 320448
10/12/2018 4.90p 4.92p 4.30p 4.74p 824504
07/12/2018 4.50p 4.98p 4.20p 4.84p 1093561
06/12/2018 4.70p 4.70p 4.62p 4.62p 277
05/12/2018 4.50p 4.62p 4.47p 4.62p 1938
04/12/2018 4.52p 4.65p 4.50p 4.62p 310121
03/12/2018 5.00p 5.00p 4.50p 4.64p 1865724
30/11/2018 5.26p 5.53p 5.26p 5.45p 28168
29/11/2018 5.53p 5.53p 5.45p 5.45p 61468
28/11/2018 5.75p 5.75p 5.45p 5.45p 1020810
27/11/2018 5.50p 5.50p 5.43p 5.43p 581
26/11/2018 5.25p 5.50p 5.20p 5.35p 158338
23/11/2018 5.40p 5.70p 5.20p 5.20p 559677
22/11/2018 5.05p 5.18p 5.05p 5.15p 11547
21/11/2018 5.20p 5.30p 5.00p 5.18p 121876
20/11/2018 5.35p 5.33p 5.30p 5.30p 0
19/11/2018 5.35p 5.35p 5.33p 5.33p 74079
16/11/2018 5.35p 5.55p 5.35p 5.55p 23660
15/11/2018 5.95p 6.10p 5.50p 5.53p 419402
14/11/2018 5.80p 5.95p 5.80p 5.95p 23306
13/11/2018 5.80p 5.85p 5.72p 5.85p 704136
12/11/2018 6.00p 6.00p 5.80p 5.83p 136500
09/11/2018 5.90p 5.94p 5.82p 5.85p 396746
08/11/2018 5.90p 6.00p 5.88p 5.88p 352962
07/11/2018 5.80p 5.98p 5.80p 5.95p 11460

*Close Price adjusted for both dividends and splits