Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/04/2016 18.55p 20.25p 18.55p 20.00p 370
06/04/2016 20.00p 22.00p 20.00p 20.25p 286971
05/04/2016 19.53p 20.50p 19.50p 20.50p 21080
04/04/2016 19.50p 19.50p 19.03p 19.50p 61257
01/04/2016 19.03p 20.30p 19.03p 20.00p 50210
31/03/2016 19.75p 20.75p 19.03p 20.75p 72669
30/03/2016 20.30p 20.50p 19.28p 20.50p 5417
29/03/2016 19.28p 20.50p 19.28p 20.50p 302
24/03/2016 19.03p 20.50p 19.00p 20.50p 42805
23/03/2016 20.65p 20.65p 19.25p 20.50p 120816
22/03/2016 19.00p 19.50p 19.50p 19.50p 0
21/03/2016 19.00p 19.50p 19.00p 19.50p 9550
18/03/2016 19.25p 19.25p 19.00p 19.00p 8626
17/03/2016 19.50p 19.50p 19.03p 19.50p 13153
16/03/2016 19.00p 19.64p 19.00p 19.50p 12737
15/03/2016 20.00p 20.00p 19.13p 19.50p 131520
14/03/2016 19.00p 20.51p 19.00p 20.50p 6877
11/03/2016 19.00p 19.00p 19.00p 19.00p 1054
10/03/2016 19.00p 19.75p 19.00p 19.00p 5507
09/03/2016 19.25p 20.60p 19.25p 19.75p 47199
08/03/2016 19.75p 20.50p 19.16p 20.50p 6327
07/03/2016 19.50p 20.50p 19.50p 20.50p 13346
04/03/2016 19.00p 20.50p 19.00p 20.50p 0
03/03/2016 19.00p 20.00p 19.00p 19.00p 237243
02/03/2016 19.25p 19.85p 19.25p 19.25p 7657
01/03/2016 19.25p 19.63p 19.25p 19.63p 4035
29/02/2016 19.75p 20.00p 19.00p 19.75p 186799
26/02/2016 19.50p 19.75p 19.50p 19.50p 1509
25/02/2016 20.00p 20.00p 19.00p 19.75p 56418
24/02/2016 20.00p 20.00p 19.16p 19.50p 128275
23/02/2016 21.75p 21.75p 19.16p 19.75p 166442
22/02/2016 19.25p 22.00p 19.00p 20.50p 225289
19/02/2016 18.00p 19.01p 18.00p 18.25p 27555
18/02/2016 19.25p 19.44p 17.50p 18.75p 1301181
17/02/2016 19.25p 19.64p 19.00p 19.50p 6681
16/02/2016 18.50p 19.25p 18.50p 19.00p 3211909
15/02/2016 22.00p 22.59p 19.00p 19.00p 1852422
12/02/2016 22.66p 22.66p 20.75p 22.00p 642
11/02/2016 20.50p 21.50p 20.22p 20.75p 5180
10/02/2016 21.51p 21.51p 20.50p 21.50p 3515
09/02/2016 20.00p 21.00p 20.00p 20.50p 144286
08/02/2016 21.00p 22.00p 21.00p 22.00p 20000
05/02/2016 20.50p 22.00p 20.22p 20.50p 25798
04/02/2016 20.00p 20.25p 20.00p 20.25p 8313
03/02/2016 20.00p 20.75p 20.00p 20.75p 2648
02/02/2016 22.80p 21.50p 21.50p 21.50p 0
01/02/2016 22.80p 22.80p 20.65p 21.50p 11511
29/01/2016 21.25p 21.99p 20.56p 21.25p 23044
28/01/2016 20.11p 21.66p 19.30p 21.00p 104884
27/01/2016 21.00p 21.95p 20.00p 20.50p 82083
26/01/2016 20.00p 21.00p 20.00p 21.00p 0
25/01/2016 20.00p 20.50p 20.00p 20.00p 1130
22/01/2016 21.00p 21.70p 20.50p 20.50p 61783
21/01/2016 21.00p 21.75p 21.00p 21.00p 61939
20/01/2016 21.63p 21.75p 21.54p 21.75p 395
19/01/2016 22.50p 22.50p 21.63p 22.25p 108458
18/01/2016 22.50p 23.40p 21.23p 22.00p 122959
15/01/2016 22.75p 22.75p 21.23p 22.25p 185038
14/01/2016 22.50p 23.94p 21.50p 22.25p 116261
13/01/2016 22.63p 23.75p 23.75p 23.75p 0
12/01/2016 22.63p 23.75p 22.50p 23.75p 6000
11/01/2016 22.75p 23.50p 22.00p 22.50p 23401
08/01/2016 24.00p 24.00p 23.15p 23.50p 19454
07/01/2016 24.12p 24.12p 24.00p 24.00p 54
06/01/2016 23.50p 24.00p 24.00p 24.00p 0
05/01/2016 23.50p 24.00p 24.00p 24.00p 0
04/01/2016 23.50p 24.00p 23.50p 24.00p 5000
31/12/2015 24.75p 24.75p 24.75p 24.75p 3232198
30/12/2015 23.56p 24.25p 23.56p 24.25p 120
29/12/2015 24.00p 24.75p 23.06p 24.25p 19487
24/12/2015 23.00p 24.50p 23.00p 24.50p 4384
23/12/2015 23.00p 24.00p 23.50p 24.00p 0
22/12/2015 23.00p 23.50p 23.50p 23.50p 0
21/12/2015 23.00p 23.50p 23.00p 23.50p 2200
18/12/2015 24.00p 24.00p 23.63p 23.63p 20000
17/12/2015 25.00p 25.00p 23.88p 24.63p 13500
16/12/2015 23.50p 24.24p 23.50p 23.88p 31827
15/12/2015 23.50p 24.15p 23.50p 23.50p 63036
14/12/2015 24.00p 24.10p 23.75p 23.75p 12360
11/12/2015 24.25p 24.50p 23.50p 23.50p 254748
10/12/2015 24.25p 24.38p 24.25p 24.38p 300
09/12/2015 24.50p 24.50p 24.25p 24.25p 55000
08/12/2015 24.25p 24.50p 24.25p 24.50p 7000
07/12/2015 24.25p 25.12p 24.12p 24.12p 20260
04/12/2015 24.50p 24.50p 24.50p 24.50p 12500
03/12/2015 24.25p 24.50p 24.50p 24.50p 0
02/12/2015 24.25p 24.50p 24.12p 24.50p 10562
01/12/2015 24.25p 24.64p 24.25p 24.50p 31112
30/11/2015 24.36p 24.50p 24.18p 24.25p 63030
27/11/2015 24.50p 24.50p 24.00p 24.25p 50198
26/11/2015 24.50p 25.67p 24.25p 24.38p 36093
25/11/2015 24.68p 24.75p 24.68p 24.75p 3748
24/11/2015 24.59p 24.63p 24.59p 24.63p 6312
23/11/2015 25.00p 25.00p 24.44p 24.75p 110743
20/11/2015 24.68p 24.75p 24.56p 24.75p 21068
19/11/2015 24.68p 24.75p 24.68p 24.75p 25
18/11/2015 24.68p 24.97p 24.68p 24.75p 11151
17/11/2015 25.67p 26.77p 24.75p 24.75p 16780
16/11/2015 26.58p 26.58p 24.75p 24.75p 48250
13/11/2015 25.00p 25.00p 24.60p 24.75p 84507
12/11/2015 25.00p 25.00p 24.58p 24.75p 838061
11/11/2015 25.00p 25.00p 24.50p 24.63p 896325
10/11/2015 24.75p 24.88p 24.75p 24.88p 1100
09/11/2015 25.00p 25.00p 24.88p 24.88p 6872
06/11/2015 24.84p 24.88p 24.84p 24.88p 25
05/11/2015 25.00p 25.56p 24.75p 24.88p 348378
04/11/2015 25.00p 25.00p 24.75p 24.88p 131351
03/11/2015 25.00p 25.00p 24.68p 24.75p 202780
02/11/2015 25.00p 25.00p 24.56p 24.75p 28034
30/10/2015 24.75p 25.00p 24.64p 25.00p 92272
29/10/2015 25.75p 25.75p 24.75p 24.75p 22107
28/10/2015 26.00p 26.12p 26.00p 26.12p 32740
27/10/2015 26.00p 26.84p 26.00p 26.50p 1697
26/10/2015 26.00p 27.00p 26.00p 27.00p 120163
23/10/2015 26.50p 26.50p 26.00p 26.25p 21838
22/10/2015 26.00p 27.00p 26.00p 26.50p 168761
21/10/2015 26.75p 26.75p 25.75p 25.75p 151159
20/10/2015 27.00p 27.00p 26.75p 26.75p 172576
19/10/2015 25.75p 29.75p 25.75p 27.00p 1078178
16/10/2015 25.00p 27.00p 25.00p 26.50p 654137
15/10/2015 24.50p 25.28p 24.50p 25.13p 15631
14/10/2015 24.50p 24.75p 24.50p 24.75p 3571
13/10/2015 25.00p 25.00p 24.50p 24.75p 17690
12/10/2015 24.25p 24.75p 24.63p 24.75p 0
09/10/2015 24.25p 24.63p 24.25p 24.63p 3790
08/10/2015 24.50p 24.50p 24.25p 24.50p 9187
07/10/2015 24.75p 24.94p 24.00p 24.00p 109999
06/10/2015 25.00p 25.00p 24.75p 24.88p 15201
05/10/2015 24.75p 25.00p 24.75p 24.88p 117890
02/10/2015 24.75p 25.00p 24.68p 24.75p 50099
01/10/2015 24.75p 24.75p 24.50p 24.63p 1875231
30/09/2015 24.50p 25.00p 24.50p 24.63p 63187
29/09/2015 24.63p 24.63p 24.63p 24.63p 802865
28/09/2015 24.75p 24.75p 24.63p 24.63p 432468
25/09/2015 25.00p 25.33p 24.75p 24.88p 125000
24/09/2015 25.00p 25.25p 24.75p 24.75p 42295
23/09/2015 24.25p 24.25p 24.00p 24.25p 344895
22/09/2015 24.00p 24.18p 23.90p 24.00p 118767
21/09/2015 24.50p 24.50p 23.86p 24.25p 25093
18/09/2015 23.25p 23.90p 23.25p 23.25p 7794
17/09/2015 23.50p 24.50p 23.50p 24.00p 834436
16/09/2015 24.31p 24.31p 23.63p 24.00p 50500
15/09/2015 23.50p 24.50p 23.50p 23.63p 364671
14/09/2015 24.50p 24.50p 24.00p 24.00p 5000
11/09/2015 24.27p 24.73p 24.25p 24.25p 1396
10/09/2015 25.00p 25.00p 24.45p 24.50p 223773
09/09/2015 23.25p 25.48p 23.25p 24.50p 94273
08/09/2015 23.00p 23.00p 23.00p 23.00p 14704
07/09/2015 23.00p 25.00p 22.99p 24.38p 129446
04/09/2015 24.00p 24.38p 23.14p 24.38p 55000
03/09/2015 23.00p 23.25p 23.00p 23.25p 5321
02/09/2015 23.50p 23.87p 22.75p 22.75p 47589
01/09/2015 24.00p 24.00p 23.00p 23.00p 40000
28/08/2015 23.00p 24.00p 23.00p 24.00p 19015
27/08/2015 22.75p 22.75p 22.00p 22.75p 35041
26/08/2015 22.50p 23.00p 22.00p 22.50p 82000
25/08/2015 22.50p 23.30p 22.00p 22.75p 57656
24/08/2015 24.50p 24.75p 22.00p 22.50p 89274
21/08/2015 26.00p 26.00p 24.00p 24.50p 179631
20/08/2015 27.25p 27.25p 26.00p 26.25p 66249
19/08/2015 26.50p 26.75p 26.75p 26.75p 0
18/08/2015 26.50p 26.95p 26.50p 26.75p 21437
17/08/2015 26.75p 27.25p 26.51p 27.25p 2523
14/08/2015 27.75p 27.75p 26.75p 26.75p 450348
13/08/2015 28.00p 28.00p 27.00p 27.50p 6063
12/08/2015 27.00p 27.25p 27.00p 27.00p 58658
11/08/2015 28.00p 28.84p 27.00p 27.00p 61117
10/08/2015 26.00p 29.00p 25.01p 27.75p 655731
07/08/2015 25.72p 26.25p 26.00p 26.25p 0
06/08/2015 25.72p 26.00p 25.72p 26.00p 34051
05/08/2015 25.25p 26.06p 25.00p 25.75p 21531
04/08/2015 24.00p 24.63p 24.00p 24.63p 370635
03/08/2015 24.00p 24.88p 24.00p 24.88p 186047
31/07/2015 26.50p 27.93p 23.00p 23.25p 684719
30/07/2015 27.25p 27.63p 27.00p 27.63p 54608
29/07/2015 27.00p 28.51p 26.76p 27.00p 44847
28/07/2015 27.00p 27.75p 26.75p 27.75p 106021
27/07/2015 29.75p 29.88p 26.00p 26.75p 155878
24/07/2015 27.00p 30.00p 26.00p 26.25p 3064243
23/07/2015 31.25p 33.32p 30.00p 31.00p 70001
22/07/2015 31.50p 32.75p 31.50p 32.75p 196
21/07/2015 31.50p 32.75p 31.50p 32.75p 3750
20/07/2015 32.25p 32.75p 31.60p 32.75p 7097
17/07/2015 32.45p 33.88p 32.45p 32.75p 47
16/07/2015 34.00p 34.00p 33.88p 33.88p 5463
15/07/2015 34.50p 34.25p 34.25p 34.25p 0
14/07/2015 34.50p 34.25p 34.25p 34.25p 0
13/07/2015 34.50p 34.50p 34.25p 34.25p 500
10/07/2015 34.25p 34.50p 34.00p 34.25p 69018
09/07/2015 34.25p 34.38p 34.25p 34.38p 17212
08/07/2015 34.50p 34.50p 34.38p 34.38p 30000
07/07/2015 34.50p 34.50p 34.25p 34.25p 15038
06/07/2015 34.00p 34.80p 34.00p 34.25p 15250
03/07/2015 34.50p 34.50p 33.75p 33.75p 0
02/07/2015 34.50p 34.50p 34.50p 34.50p 22901
01/07/2015 34.00p 34.50p 34.00p 34.50p 53597
30/06/2015 34.00p 34.25p 34.00p 34.25p 74081
29/06/2015 32.23p 34.25p 32.23p 34.25p 222
26/06/2015 34.00p 34.40p 34.00p 34.25p 20777
25/06/2015 34.02p 34.25p 34.02p 34.25p 2300

*Close Price adjusted for both dividends and splits