Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
11/07/2012 99.60p 106.89p 99.60p 104.46p 23459
10/07/2012 97.17p 106.40p 97.17p 99.60p 4669
09/07/2012 102.03p 106.89p 99.60p 104.46p 10182
06/07/2012 104.46p 106.89p 102.03p 102.03p 9206
05/07/2012 97.17p 106.69p 94.74p 105.67p 59264
04/07/2012 114.17p 114.17p 100.81p 100.81p 11897
03/07/2012 114.17p 117.82p 114.17p 117.82p 2089
02/07/2012 121.46p 126.32p 114.93p 116.60p 23579
29/06/2012 104.46p 116.60p 103.05p 116.60p 34818
28/06/2012 128.75p 128.75p 108.93p 119.03p 38610
27/06/2012 121.46p 127.68p 121.46p 127.53p 15870
26/06/2012 116.60p 128.07p 116.60p 125.10p 17294
25/06/2012 140.89p 140.89p 119.03p 128.75p 61142
22/06/2012 148.18p 149.59p 133.61p 139.68p 20206
21/06/2012 160.33p 160.33p 144.98p 148.18p 54166
20/06/2012 167.62p 167.62p 160.33p 163.97p 25646
19/06/2012 155.47p 168.59p 145.39p 163.97p 186567
18/06/2012 164.02p 164.02p 141.49p 151.83p 2738
15/06/2012 148.18p 159.75p 148.18p 150.61p 30001
14/06/2012 155.47p 157.90p 143.32p 151.83p 19431
13/06/2012 157.90p 162.76p 150.61p 154.26p 30397
12/06/2012 170.05p 179.23p 157.90p 160.33p 366960
11/06/2012 170.05p 179.76p 169.44p 176.12p 86930
08/06/2012 148.18p 179.57p 143.32p 167.62p 103692
07/06/2012 150.61p 160.33p 150.61p 157.90p 40588
06/06/2012 160.33p 160.33p 131.18p 151.83p 119294
01/06/2012 155.47p 170.17p 145.39p 155.47p 183352
31/05/2012 153.04p 174.90p 140.89p 157.90p 542287
30/05/2012 155.47p 165.19p 126.51p 150.61p 354569
29/05/2012 109.31p 160.81p 108.59p 155.47p 590283
28/05/2012 97.17p 120.44p 97.17p 108.10p 187422
25/05/2012 109.31p 114.28p 94.84p 99.60p 212787
24/05/2012 97.07p 131.32p 97.07p 104.46p 603221
23/05/2012 114.17p 114.17p 92.55p 97.17p 478077
22/05/2012 145.75p 145.75p 106.89p 109.31p 440789
21/05/2012 177.33p 194.34p 137.59p 143.32p 1572404
18/05/2012 709.33p 822.05p 660.75p 689.90p 165194
17/05/2012 959.54p 991.12p 709.33p 738.48p 86043
16/05/2012 952.25p 983.83p 952.25p 969.26p 152022
15/05/2012 971.69p 1,008.12p 952.25p 971.69p 316405
14/05/2012 1,039.70p 1,039.70p 966.83p 981.40p 38924
11/05/2012 1,039.70p 1,039.70p 983.05p 1,000.84p 2919
10/05/2012 1,029.99p 1,039.70p 971.69p 1,039.70p 7626
09/05/2012 991.12p 1,022.70p 954.68p 991.12p 109425
08/05/2012 1,039.70p 1,107.72p 1,011.65p 1,020.27p 23008
04/05/2012 1,107.72p 1,107.72p 1,049.42p 1,068.85p 10670
03/05/2012 1,064.00p 1,134.44p 1,032.93p 1,071.28p 55566
02/05/2012 1,000.84p 1,064.00p 976.54p 1,064.00p 22917
01/05/2012 971.69p 1,010.44p 952.25p 976.54p 36343
30/04/2012 981.40p 1,017.94p 964.40p 991.12p 58527
27/04/2012 913.38p 991.12p 906.44p 971.69p 58193
26/04/2012 884.23p 935.25p 884.23p 923.10p 33678
25/04/2012 852.65p 908.53p 824.96p 901.24p 32123
24/04/2012 796.78p 859.94p 796.78p 821.07p 26030

*Close Price adjusted for both dividends and splits