Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/12/2016 15.75p 16.40p 15.75p 16.37p 122960
09/12/2016 16.25p 16.88p 16.88p 16.88p 0
08/12/2016 16.25p 16.88p 16.88p 16.88p 0
07/12/2016 16.25p 16.88p 16.00p 16.88p 548713
06/12/2016 16.25p 16.40p 16.00p 16.37p 689371
05/12/2016 15.75p 16.50p 15.75p 16.50p 32960
02/12/2016 15.50p 15.88p 15.50p 15.88p 89640
01/12/2016 16.00p 15.88p 15.75p 15.75p 0
30/11/2016 16.00p 16.00p 15.50p 15.88p 295853
29/11/2016 16.00p 16.00p 15.25p 15.25p 39137
28/11/2016 16.04p 17.00p 16.25p 17.00p 0
25/11/2016 16.04p 16.25p 16.04p 16.25p 2740
24/11/2016 16.00p 17.00p 17.00p 17.00p 0
23/11/2016 16.00p 17.00p 16.00p 17.00p 292
22/11/2016 16.04p 16.25p 16.04p 16.25p 1100
21/11/2016 16.00p 16.35p 16.00p 16.00p 115500
18/11/2016 16.43p 16.50p 16.25p 16.50p 30370
17/11/2016 16.25p 16.50p 16.00p 16.25p 53915
16/11/2016 16.50p 16.88p 16.50p 16.88p 20035
15/11/2016 16.50p 17.00p 17.00p 17.00p 0
14/11/2016 16.50p 17.25p 15.00p 17.00p 57000
11/11/2016 16.54p 17.25p 16.54p 17.25p 125056
10/11/2016 17.25p 17.25p 16.04p 17.00p 17032
09/11/2016 17.75p 17.75p 17.63p 17.63p 20563
08/11/2016 17.50p 18.40p 17.50p 17.63p 204073
07/11/2016 17.75p 18.25p 17.75p 18.25p 8625
04/11/2016 18.50p 18.25p 18.25p 18.25p 0
03/11/2016 18.50p 18.50p 18.25p 18.25p 1340
02/11/2016 18.75p 19.82p 18.30p 18.50p 301700
01/11/2016 18.00p 18.13p 17.65p 18.13p 31899
31/10/2016 18.00p 18.00p 17.87p 17.87p 38311
28/10/2016 18.20p 18.38p 18.20p 18.38p 59887
27/10/2016 18.00p 18.38p 18.00p 18.38p 200
26/10/2016 17.95p 18.25p 17.95p 18.25p 3000
25/10/2016 18.25p 18.13p 18.00p 18.00p 0
24/10/2016 18.25p 18.38p 18.00p 18.13p 19000
21/10/2016 18.25p 18.52p 18.20p 18.38p 89311
20/10/2016 18.68p 19.00p 18.25p 18.63p 250608
19/10/2016 18.56p 18.95p 18.20p 18.38p 2826
18/10/2016 18.50p 18.95p 18.50p 18.63p 25527
17/10/2016 18.76p 18.75p 18.50p 18.50p 0
14/10/2016 18.76p 18.88p 18.75p 18.75p 0
13/10/2016 18.76p 18.88p 18.76p 18.88p 88
12/10/2016 19.03p 19.03p 18.33p 18.75p 48153
11/10/2016 18.88p 19.27p 18.79p 19.00p 4050
10/10/2016 18.50p 20.00p 18.00p 18.25p 173002
07/10/2016 18.50p 19.25p 18.50p 19.25p 6126
06/10/2016 18.50p 19.25p 19.25p 19.25p 0
05/10/2016 18.50p 19.25p 18.50p 19.25p 3894
04/10/2016 18.83p 19.25p 18.83p 19.25p 25100
03/10/2016 18.54p 19.35p 18.54p 19.25p 66879
30/09/2016 18.50p 19.00p 18.63p 19.00p 0
29/09/2016 18.50p 19.23p 18.00p 18.63p 171684
28/09/2016 18.25p 18.70p 18.00p 18.13p 97956
27/09/2016 18.75p 18.75p 18.00p 18.50p 77524
26/09/2016 18.75p 19.33p 18.75p 18.75p 1635
23/09/2016 18.75p 19.25p 18.50p 19.25p 71700
22/09/2016 19.01p 19.25p 19.01p 19.25p 1514
21/09/2016 18.75p 18.88p 18.88p 18.88p 0
20/09/2016 18.75p 18.88p 18.75p 18.88p 25000
19/09/2016 19.44p 19.44p 19.25p 19.25p 51386
16/09/2016 19.30p 19.30p 18.48p 19.13p 3946
15/09/2016 18.75p 19.00p 18.25p 18.50p 39805
14/09/2016 19.00p 19.25p 19.00p 19.25p 15000
13/09/2016 19.70p 19.75p 19.00p 19.37p 152020
12/09/2016 19.00p 19.00p 18.83p 19.00p 32506
09/09/2016 19.25p 19.25p 18.50p 19.00p 70828
08/09/2016 19.25p 19.50p 19.00p 19.13p 71688
07/09/2016 20.00p 20.00p 19.00p 19.00p 71860
06/09/2016 20.00p 20.00p 19.63p 19.75p 37000
05/09/2016 19.77p 19.77p 19.62p 19.75p 2389
02/09/2016 20.00p 20.00p 19.75p 19.75p 18475
01/09/2016 18.50p 19.63p 18.50p 19.63p 6846
31/08/2016 19.80p 19.75p 19.75p 19.75p 0
30/08/2016 19.80p 19.87p 19.75p 19.75p 58300
26/08/2016 19.50p 19.50p 19.50p 19.50p 10696
25/08/2016 19.53p 19.75p 19.75p 19.75p 0
24/08/2016 19.53p 19.75p 19.53p 19.75p 600
23/08/2016 20.40p 20.25p 20.13p 20.25p 0
22/08/2016 20.40p 20.40p 20.13p 20.13p 73982
19/08/2016 19.00p 20.00p 19.00p 20.00p 50000
18/08/2016 19.85p 20.15p 19.25p 20.00p 195721
17/08/2016 19.50p 19.50p 19.25p 19.25p 90823
16/08/2016 20.00p 20.00p 20.00p 20.00p 2500
15/08/2016 19.50p 19.50p 19.25p 19.25p 10800
12/08/2016 19.25p 19.50p 18.50p 19.25p 117845
11/08/2016 19.25p 19.75p 19.00p 19.75p 21671
10/08/2016 19.00p 19.44p 18.20p 18.50p 136258
09/08/2016 19.50p 19.75p 18.50p 19.75p 111150
08/08/2016 19.50p 20.38p 19.25p 20.38p 25839
05/08/2016 19.75p 20.63p 19.00p 20.63p 187776
04/08/2016 19.88p 20.38p 19.88p 20.38p 323
03/08/2016 19.75p 19.75p 19.50p 19.50p 21332
02/08/2016 19.75p 20.00p 19.25p 19.25p 38626
01/08/2016 19.44p 20.00p 20.00p 20.00p 0
29/07/2016 19.44p 20.00p 19.44p 20.00p 1000
28/07/2016 19.44p 19.75p 19.44p 19.75p 7000
27/07/2016 19.25p 20.00p 19.25p 20.00p 4782
26/07/2016 19.00p 19.75p 19.00p 19.75p 70000
25/07/2016 18.75p 19.56p 18.75p 19.25p 167250
22/07/2016 19.00p 19.00p 19.00p 19.00p 19814
21/07/2016 19.50p 19.50p 19.50p 19.50p 0
20/07/2016 19.50p 20.00p 19.50p 19.50p 0
19/07/2016 19.50p 20.00p 19.03p 20.00p 100000
18/07/2016 20.50p 20.50p 19.53p 20.00p 51500
15/07/2016 19.61p 20.00p 19.53p 20.00p 40271
14/07/2016 20.00p 20.13p 20.13p 20.13p 0
13/07/2016 20.00p 20.13p 20.00p 20.13p 73276
12/07/2016 20.00p 20.00p 19.63p 19.75p 30027
11/07/2016 20.00p 20.00p 19.63p 19.75p 110178
08/07/2016 20.00p 20.00p 19.26p 19.63p 125
07/07/2016 19.25p 19.75p 19.25p 19.50p 71558
06/07/2016 20.00p 20.00p 19.01p 19.50p 13641
05/07/2016 19.00p 19.50p 19.37p 19.50p 0
04/07/2016 19.00p 19.37p 19.00p 19.37p 30000
01/07/2016 20.25p 21.00p 19.25p 19.25p 190000
30/06/2016 19.94p 19.94p 19.31p 19.88p 6000
29/06/2016 19.94p 19.94p 19.75p 19.75p 7447
28/06/2016 19.20p 19.75p 19.20p 19.75p 5500
27/06/2016 19.31p 19.94p 19.31p 19.75p 52500
24/06/2016 20.00p 20.18p 17.35p 19.75p 125916
23/06/2016 20.25p 20.26p 20.00p 20.00p 156074
22/06/2016 20.50p 20.50p 20.00p 20.00p 30652
21/06/2016 20.90p 21.00p 20.90p 21.00p 47846
20/06/2016 20.25p 21.00p 20.25p 21.00p 15426
17/06/2016 20.25p 21.50p 20.25p 21.50p 2000
16/06/2016 20.25p 20.25p 20.00p 20.25p 52618
15/06/2016 20.00p 21.00p 20.00p 21.00p 26791
14/06/2016 20.25p 21.00p 20.00p 21.00p 314065
13/06/2016 20.50p 21.00p 20.75p 21.00p 0
10/06/2016 20.50p 20.90p 20.25p 20.75p 41900
09/06/2016 21.00p 21.00p 20.44p 20.75p 24200
08/06/2016 20.00p 20.25p 20.00p 20.00p 10361
07/06/2016 20.25p 20.55p 20.00p 20.00p 57351
06/06/2016 21.00p 21.00p 20.13p 20.13p 11535
03/06/2016 20.50p 20.75p 20.25p 20.75p 0
02/06/2016 20.50p 21.00p 20.25p 20.25p 106230
01/06/2016 20.29p 21.00p 20.29p 21.00p 686
31/05/2016 20.75p 20.87p 20.50p 20.87p 11969
27/05/2016 20.90p 20.90p 20.29p 20.87p 57000
26/05/2016 20.25p 21.00p 20.25p 21.00p 250000
25/05/2016 20.50p 21.00p 20.50p 21.00p 25000
24/05/2016 20.25p 21.00p 20.00p 21.00p 0
23/05/2016 20.25p 20.25p 20.00p 20.00p 35995
20/05/2016 21.50p 21.50p 20.00p 20.00p 36799
19/05/2016 20.25p 20.70p 20.00p 20.00p 27886
18/05/2016 20.25p 20.80p 20.00p 20.00p 48653
17/05/2016 20.25p 20.87p 20.25p 20.87p 16029
16/05/2016 20.25p 21.13p 20.25p 21.00p 50102
13/05/2016 20.25p 21.75p 20.00p 20.50p 91234
12/05/2016 20.25p 20.30p 20.25p 20.25p 13507
11/05/2016 19.75p 19.75p 19.75p 19.75p 488
10/05/2016 20.50p 20.50p 20.50p 20.50p 707
09/05/2016 21.50p 21.50p 20.20p 21.00p 79001
06/05/2016 21.00p 21.00p 20.00p 20.87p 1062
05/05/2016 20.25p 21.20p 20.00p 20.00p 60140
04/05/2016 20.00p 21.19p 19.75p 19.75p 80527
03/05/2016 22.75p 23.00p 20.40p 20.75p 246845
29/04/2016 22.50p 22.50p 20.20p 20.87p 173375
28/04/2016 20.50p 20.90p 19.50p 20.75p 40995
27/04/2016 20.45p 20.75p 19.79p 20.75p 26486
26/04/2016 20.00p 20.75p 20.00p 20.75p 50000
25/04/2016 19.04p 20.63p 20.50p 20.63p 0
22/04/2016 19.04p 20.63p 19.04p 20.50p 100
21/04/2016 20.25p 20.63p 20.00p 20.63p 0
20/04/2016 20.25p 20.45p 19.20p 20.00p 111566
19/04/2016 19.20p 20.50p 19.20p 20.50p 12673
18/04/2016 20.50p 20.50p 20.00p 20.00p 158675
15/04/2016 19.75p 19.75p 19.50p 19.50p 6760
14/04/2016 19.25p 19.25p 19.00p 19.00p 23353
13/04/2016 20.45p 20.45p 20.00p 20.00p 24449
12/04/2016 19.00p 20.02p 19.00p 19.25p 10957
11/04/2016 20.25p 20.65p 20.00p 20.00p 26548
08/04/2016 20.16p 20.50p 20.00p 20.50p 29915
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

*Close Price adjusted for both dividends and splits