Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Gaming Realms (GMR) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2017 | 6.75p | 6.95p | 6.75p | 6.95p | 45000 |
| 27/09/2017 | 7.75p | 7.75p | 6.95p | 6.95p | 535000 |
| 26/09/2017 | 7.80p | 7.88p | 7.80p | 7.88p | 39055 |
| 25/09/2017 | 7.80p | 7.80p | 7.75p | 7.80p | 132432 |
| 22/09/2017 | 8.00p | 7.90p | 7.90p | 7.90p | 0 |
| 21/09/2017 | 8.00p | 8.00p | 7.90p | 7.90p | 180000 |
| 20/09/2017 | 8.00p | 7.90p | 7.90p | 7.90p | 7243 |
| 19/09/2017 | 8.00p | 8.00p | 7.85p | 7.90p | 427873 |
| 18/09/2017 | 8.00p | 8.00p | 7.97p | 7.97p | 615000 |
| 15/09/2017 | 8.50p | 8.50p | 8.12p | 8.12p | 52906 |
| 14/09/2017 | 8.50p | 8.50p | 7.95p | 8.50p | 200355 |
| 13/09/2017 | 8.50p | 8.50p | 7.75p | 7.95p | 270000 |
| 12/09/2017 | 9.00p | 9.00p | 8.38p | 8.38p | 52369 |
| 11/09/2017 | 9.51p | 9.75p | 9.75p | 9.75p | 422 |
| 08/09/2017 | 9.51p | 9.75p | 9.75p | 9.75p | 555 |
| 07/09/2017 | 9.51p | 9.75p | 9.75p | 9.75p | 26932 |
| 06/09/2017 | 9.51p | 9.75p | 9.75p | 9.75p | 99422 |
| 05/09/2017 | 9.51p | 9.75p | 9.50p | 9.75p | 563352 |
| 04/09/2017 | 9.51p | 10.25p | 10.25p | 10.25p | 15000 |
| 01/09/2017 | 9.51p | 10.25p | 9.51p | 10.25p | 23352 |
| 31/08/2017 | 9.51p | 10.50p | 10.25p | 10.50p | 0 |
| 30/08/2017 | 9.51p | 10.25p | 9.75p | 10.25p | 10605 |
| 29/08/2017 | 9.51p | 9.75p | 9.51p | 9.75p | 22348 |
| 25/08/2017 | 10.25p | 10.50p | 10.38p | 10.38p | 10729 |
| 24/08/2017 | 10.25p | 10.50p | 9.55p | 10.50p | 2000 |
| 23/08/2017 | 10.25p | 10.25p | 9.55p | 9.55p | 292200 |
| 22/08/2017 | 10.25p | 11.13p | 10.63p | 10.63p | 27000 |
| 21/08/2017 | 10.25p | 11.13p | 10.88p | 11.13p | 0 |
| 18/08/2017 | 10.25p | 10.88p | 10.25p | 10.88p | 2800 |
| 17/08/2017 | 10.00p | 10.75p | 10.63p | 10.63p | 301500 |
| 16/08/2017 | 10.00p | 10.75p | 10.50p | 10.75p | 11100 |
| 15/08/2017 | 10.00p | 10.50p | 10.00p | 10.50p | 531000 |
| 14/08/2017 | 10.50p | 10.50p | 9.75p | 10.25p | 480000 |
| 11/08/2017 | 11.00p | 10.75p | 10.75p | 10.75p | 200000 |
| 10/08/2017 | 11.00p | 10.75p | 10.75p | 10.75p | 100000 |
| 09/08/2017 | 11.00p | 10.75p | 10.75p | 10.75p | 5043 |
| 08/08/2017 | 11.00p | 11.00p | 10.75p | 10.75p | 120000 |
| 07/08/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 35713 |
| 04/08/2017 | 11.50p | 12.50p | 12.38p | 12.50p | 0 |
| 03/08/2017 | 11.50p | 12.50p | 12.38p | 12.38p | 0 |
| 02/08/2017 | 11.50p | 12.50p | 12.25p | 12.50p | 100 |
| 01/08/2017 | 11.50p | 12.38p | 12.25p | 12.25p | 2087 |
| 31/07/2017 | 11.50p | 12.38p | 12.38p | 12.38p | 8455 |
| 28/07/2017 | 11.50p | 12.38p | 12.25p | 12.38p | 0 |
| 27/07/2017 | 11.50p | 12.38p | 12.25p | 12.25p | 0 |
| 26/07/2017 | 11.50p | 12.38p | 12.38p | 12.38p | 0 |
| 25/07/2017 | 11.50p | 12.38p | 11.50p | 12.38p | 1120 |
| 24/07/2017 | 12.00p | 12.50p | 12.50p | 12.50p | 0 |
| 21/07/2017 | 12.00p | 12.50p | 12.00p | 12.50p | 755 |
| 20/07/2017 | 12.00p | 12.25p | 12.25p | 12.25p | 319 |
| 19/07/2017 | 12.00p | 12.25p | 12.00p | 12.25p | 94661 |
| 18/07/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 100000 |
| 17/07/2017 | 12.00p | 12.00p | 11.50p | 12.00p | 20350 |
| 14/07/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 3730 |
| 13/07/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 0 |
| 12/07/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 76209 |
| 11/07/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 0 |
| 10/07/2017 | 12.00p | 13.25p | 12.00p | 13.25p | 990 |
| 07/07/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 0 |
| 06/07/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 0 |
| 05/07/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 0 |
| 04/07/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 14333 |
| 03/07/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 67500 |
| 30/06/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 13677 |
| 29/06/2017 | 12.00p | 13.25p | 13.25p | 13.25p | 3600 |
| 28/06/2017 | 12.00p | 13.25p | 12.00p | 13.25p | 20077 |
| 27/06/2017 | 12.50p | 13.25p | 12.50p | 13.25p | 20000 |
| 26/06/2017 | 12.00p | 12.75p | 12.63p | 12.75p | 3848 |
| 23/06/2017 | 12.00p | 12.63p | 12.00p | 12.63p | 3100 |
| 22/06/2017 | 13.00p | 12.88p | 12.63p | 12.63p | 0 |
| 21/06/2017 | 13.00p | 12.88p | 12.88p | 12.88p | 0 |
| 20/06/2017 | 13.00p | 13.00p | 12.88p | 12.88p | 431 |
| 19/06/2017 | 12.50p | 13.00p | 12.50p | 13.00p | 2002 |
| 16/06/2017 | 13.25p | 12.88p | 12.88p | 12.88p | 0 |
| 15/06/2017 | 13.25p | 13.25p | 12.25p | 12.88p | 100800 |
| 14/06/2017 | 13.25p | 12.88p | 12.88p | 12.88p | 0 |
| 13/06/2017 | 13.25p | 13.25p | 12.68p | 12.88p | 44005 |
| 12/06/2017 | 12.69p | 12.88p | 12.69p | 12.88p | 500 |
| 09/06/2017 | 12.52p | 13.00p | 12.52p | 13.00p | 110 |
| 08/06/2017 | 12.52p | 13.06p | 12.52p | 12.88p | 20041 |
| 07/06/2017 | 12.31p | 13.00p | 12.31p | 12.63p | 32000 |
| 06/06/2017 | 12.00p | 12.75p | 12.00p | 12.75p | 316540 |
| 05/06/2017 | 13.00p | 13.00p | 11.30p | 12.00p | 461019 |
| 02/06/2017 | 13.00p | 13.12p | 13.12p | 13.12p | 0 |
| 01/06/2017 | 13.00p | 13.12p | 13.00p | 13.12p | 6640 |
| 31/05/2017 | 13.00p | 13.12p | 13.12p | 13.12p | 0 |
| 30/05/2017 | 13.00p | 13.12p | 13.00p | 13.12p | 30000 |
| 26/05/2017 | 13.06p | 13.12p | 13.06p | 13.12p | 15369 |
| 25/05/2017 | 13.25p | 13.25p | 13.00p | 13.12p | 22160 |
| 24/05/2017 | 13.00p | 13.25p | 13.00p | 13.12p | 77959 |
| 23/05/2017 | 13.25p | 13.38p | 13.00p | 13.25p | 101943 |
| 22/05/2017 | 13.00p | 13.25p | 13.00p | 13.25p | 3972 |
| 19/05/2017 | 13.70p | 13.70p | 13.50p | 13.50p | 72992 |
| 18/05/2017 | 13.00p | 13.50p | 13.00p | 13.50p | 45565 |
| 17/05/2017 | 13.11p | 13.50p | 13.25p | 13.25p | 0 |
| 16/05/2017 | 13.11p | 13.50p | 13.00p | 13.50p | 100125 |
| 15/05/2017 | 13.75p | 14.00p | 13.50p | 14.00p | 62392 |
| 12/05/2017 | 13.50p | 13.50p | 13.11p | 13.38p | 10160 |
| 11/05/2017 | 13.25p | 13.94p | 13.11p | 13.63p | 18385 |
| 10/05/2017 | 13.06p | 13.63p | 13.63p | 13.63p | 0 |
| 09/05/2017 | 13.06p | 13.63p | 13.06p | 13.63p | 11428 |
| 08/05/2017 | 13.00p | 13.75p | 12.50p | 13.63p | 122660 |
| 05/05/2017 | 14.00p | 14.40p | 13.75p | 14.00p | 133594 |
| 04/05/2017 | 13.25p | 13.72p | 13.25p | 13.63p | 51430 |
| 03/05/2017 | 14.00p | 14.02p | 13.25p | 13.25p | 101040 |
| 02/05/2017 | 14.75p | 14.75p | 14.25p | 14.25p | 0 |
| 28/04/2017 | 14.75p | 14.88p | 14.50p | 14.75p | 90816 |
| 27/04/2017 | 15.50p | 15.50p | 14.75p | 14.75p | 194739 |
| 26/04/2017 | 15.00p | 15.00p | 14.75p | 14.75p | 77551 |
| 25/04/2017 | 15.00p | 15.00p | 14.75p | 14.88p | 69793 |
| 24/04/2017 | 14.75p | 15.06p | 14.50p | 14.88p | 123636 |
| 21/04/2017 | 15.50p | 15.50p | 15.00p | 15.13p | 8174 |
| 20/04/2017 | 14.50p | 14.50p | 14.43p | 14.50p | 13490 |
| 19/04/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 9000 |
| 18/04/2017 | 14.75p | 14.75p | 14.38p | 14.50p | 30684 |
| 13/04/2017 | 14.50p | 15.00p | 14.50p | 14.62p | 84931 |
| 12/04/2017 | 14.26p | 14.75p | 14.26p | 14.75p | 9150 |
| 11/04/2017 | 14.25p | 14.50p | 14.25p | 14.50p | 151694 |
| 10/04/2017 | 13.75p | 14.75p | 13.75p | 14.75p | 182976 |
| 07/04/2017 | 13.36p | 13.50p | 13.36p | 13.50p | 300 |
| 06/04/2017 | 13.50p | 13.61p | 13.36p | 13.50p | 74490 |
| 05/04/2017 | 13.50p | 13.50p | 13.12p | 13.25p | 55999 |
| 04/04/2017 | 12.75p | 13.25p | 12.75p | 13.25p | 155552 |
| 03/04/2017 | 13.00p | 13.25p | 12.63p | 13.00p | 220198 |
| 31/03/2017 | 12.55p | 12.63p | 12.55p | 12.63p | 19622 |
| 30/03/2017 | 12.63p | 12.75p | 12.63p | 12.75p | 700 |
| 29/03/2017 | 12.50p | 12.88p | 12.50p | 12.88p | 66593 |
| 28/03/2017 | 12.25p | 13.06p | 12.25p | 12.75p | 4197 |
| 27/03/2017 | 12.00p | 12.75p | 12.00p | 12.63p | 152090 |
| 24/03/2017 | 13.00p | 13.00p | 10.92p | 12.50p | 3685441 |
| 23/03/2017 | 13.50p | 13.50p | 13.00p | 13.25p | 59861 |
| 22/03/2017 | 15.50p | 15.87p | 13.03p | 13.50p | 240357 |
| 21/03/2017 | 15.70p | 15.75p | 15.75p | 15.75p | 0 |
| 20/03/2017 | 15.70p | 15.75p | 15.50p | 15.75p | 175013 |
| 17/03/2017 | 15.70p | 15.75p | 15.70p | 15.75p | 193 |
| 16/03/2017 | 15.77p | 15.77p | 15.00p | 15.75p | 196782 |
| 15/03/2017 | 16.00p | 16.00p | 15.63p | 15.75p | 53935 |
| 14/03/2017 | 15.81p | 16.25p | 15.53p | 15.75p | 20204 |
| 13/03/2017 | 16.00p | 16.30p | 15.63p | 15.75p | 54171 |
| 10/03/2017 | 15.63p | 16.25p | 16.25p | 16.25p | 0 |
| 09/03/2017 | 15.63p | 16.25p | 15.63p | 16.25p | 19100 |
| 08/03/2017 | 15.81p | 16.13p | 15.53p | 16.13p | 1763 |
| 07/03/2017 | 16.00p | 16.25p | 15.90p | 16.25p | 18452 |
| 06/03/2017 | 15.50p | 16.25p | 15.50p | 16.25p | 9668 |
| 03/03/2017 | 15.50p | 16.25p | 15.50p | 16.25p | 15666 |
| 02/03/2017 | 15.50p | 16.25p | 15.50p | 16.25p | 25514 |
| 01/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 5000 |
| 28/02/2017 | 15.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/02/2017 | 15.50p | 16.50p | 15.50p | 16.50p | 41 |
| 24/02/2017 | 15.70p | 16.50p | 16.50p | 16.50p | 0 |
| 23/02/2017 | 15.70p | 16.50p | 15.70p | 16.50p | 35000 |
| 22/02/2017 | 15.25p | 16.25p | 15.03p | 16.25p | 7772 |
| 21/02/2017 | 16.00p | 16.00p | 15.25p | 15.50p | 266402 |
| 20/02/2017 | 16.33p | 16.75p | 16.33p | 16.75p | 190 |
| 17/02/2017 | 16.00p | 16.75p | 16.75p | 16.75p | 0 |
| 16/02/2017 | 16.00p | 16.75p | 16.00p | 16.75p | 200 |
| 15/02/2017 | 16.25p | 16.63p | 16.25p | 16.63p | 17038 |
| 14/02/2017 | 16.88p | 16.88p | 16.75p | 16.75p | 28501 |
| 13/02/2017 | 16.03p | 16.75p | 16.03p | 16.75p | 100 |
| 10/02/2017 | 16.03p | 16.75p | 16.00p | 16.75p | 26573 |
| 09/02/2017 | 16.70p | 16.70p | 15.78p | 16.25p | 30260 |
| 08/02/2017 | 16.25p | 16.75p | 15.50p | 16.75p | 94312 |
| 07/02/2017 | 16.31p | 16.75p | 16.31p | 16.75p | 6784 |
| 06/02/2017 | 16.50p | 16.99p | 16.00p | 16.75p | 141559 |
| 03/02/2017 | 16.50p | 17.00p | 16.50p | 17.00p | 27940 |
| 02/02/2017 | 17.25p | 17.00p | 16.75p | 17.00p | 0 |
| 01/02/2017 | 17.25p | 17.25p | 16.75p | 16.75p | 1113 |
| 31/01/2017 | 17.00p | 17.25p | 16.75p | 16.75p | 988196 |
| 30/01/2017 | 16.50p | 17.00p | 16.50p | 17.00p | 16360 |
| 27/01/2017 | 17.27p | 17.27p | 17.25p | 17.25p | 28884 |
| 26/01/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 30000 |
| 25/01/2017 | 17.25p | 17.25p | 16.55p | 17.25p | 2830 |
| 24/01/2017 | 17.00p | 17.25p | 16.83p | 17.25p | 46305 |
| 23/01/2017 | 16.50p | 17.25p | 15.25p | 17.25p | 50075 |
| 20/01/2017 | 16.55p | 17.25p | 16.55p | 17.25p | 133 |
| 19/01/2017 | 16.58p | 17.25p | 16.58p | 17.25p | 50000 |
| 18/01/2017 | 16.81p | 17.25p | 16.50p | 17.25p | 63637 |
| 17/01/2017 | 17.00p | 17.75p | 16.90p | 17.25p | 56199 |
| 16/01/2017 | 16.50p | 16.75p | 16.49p | 16.75p | 88800 |
| 13/01/2017 | 16.25p | 16.63p | 16.25p | 16.63p | 17867 |
| 12/01/2017 | 15.52p | 17.12p | 15.52p | 16.37p | 59031 |
| 11/01/2017 | 15.50p | 16.25p | 15.50p | 16.25p | 7650 |
| 10/01/2017 | 15.58p | 16.00p | 15.58p | 16.00p | 173684 |
| 09/01/2017 | 15.25p | 16.25p | 15.25p | 16.25p | 25200 |
| 06/01/2017 | 15.25p | 15.88p | 15.88p | 15.88p | 0 |
| 05/01/2017 | 15.25p | 16.00p | 15.25p | 15.88p | 42948 |
| 04/01/2017 | 15.58p | 15.88p | 15.56p | 15.88p | 24004 |
| 03/01/2017 | 15.25p | 16.00p | 15.25p | 16.00p | 6397 |
| 30/12/2016 | 15.94p | 15.94p | 15.58p | 15.88p | 25100 |
| 29/12/2016 | 15.00p | 15.38p | 15.00p | 15.25p | 148699 |
| 28/12/2016 | 15.50p | 15.50p | 15.25p | 15.25p | 12000 |
| 23/12/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/12/2016 | 16.00p | 16.00p | 15.00p | 16.00p | 108309 |
| 21/12/2016 | 15.75p | 17.00p | 15.38p | 15.38p | 323946 |
| 20/12/2016 | 17.55p | 17.55p | 16.88p | 16.88p | 100000 |
| 19/12/2016 | 16.00p | 16.88p | 15.96p | 16.88p | 434411 |
| 16/12/2016 | 15.88p | 16.63p | 15.88p | 16.63p | 5000 |
| 15/12/2016 | 16.37p | 16.63p | 16.63p | 16.63p | 0 |
| 14/12/2016 | 16.37p | 16.63p | 16.13p | 16.63p | 943672 |
| 13/12/2016 | 16.06p | 16.37p | 16.06p | 16.37p | 548 |
*Close Price adjusted for both dividends and splits