Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/05/2015 32.75p 32.75p 32.50p 32.50p 24483
15/05/2015 32.75p 32.75p 32.50p 32.50p 15030
14/05/2015 32.75p 32.75p 32.50p 32.50p 20584
13/05/2015 32.50p 32.50p 32.50p 32.50p 80796
12/05/2015 32.75p 33.72p 32.75p 33.50p 6045
11/05/2015 33.00p 33.50p 32.00p 33.50p 112008
08/05/2015 33.00p 33.75p 33.00p 33.75p 2786
07/05/2015 33.00p 33.75p 33.00p 33.75p 25000
06/05/2015 33.00p 33.50p 33.00p 33.50p 800
05/05/2015 33.00p 33.75p 33.50p 33.50p 0
01/05/2015 33.00p 33.75p 33.75p 33.75p 0
30/04/2015 33.00p 34.50p 33.00p 33.75p 31247
29/04/2015 33.05p 33.75p 33.05p 33.75p 595
28/04/2015 34.50p 34.50p 33.00p 33.50p 109083
27/04/2015 33.50p 33.88p 33.25p 33.88p 1803
24/04/2015 33.50p 33.88p 33.38p 33.88p 16593
23/04/2015 33.50p 33.88p 33.50p 33.88p 581
22/04/2015 34.25p 34.50p 33.38p 33.75p 110914
21/04/2015 34.12p 34.12p 33.50p 33.50p 5705
20/04/2015 33.25p 33.75p 33.25p 33.75p 15000
17/04/2015 34.35p 34.35p 33.05p 33.50p 33458
16/04/2015 33.02p 33.80p 33.02p 33.50p 11900
15/04/2015 34.50p 34.50p 33.63p 33.63p 18577
14/04/2015 34.18p 34.18p 33.00p 33.63p 5766
13/04/2015 33.00p 33.00p 33.00p 33.00p 28863
10/04/2015 34.18p 34.18p 33.75p 33.75p 2500
09/04/2015 33.00p 34.18p 33.00p 33.75p 31539
08/04/2015 33.00p 33.75p 33.00p 33.75p 21363
07/04/2015 33.00p 34.00p 33.00p 33.75p 84288
02/04/2015 33.00p 33.75p 33.00p 33.75p 153176
01/04/2015 33.00p 33.75p 33.00p 33.75p 56467
31/03/2015 32.94p 33.75p 32.94p 33.75p 582
30/03/2015 32.63p 33.25p 32.56p 33.25p 17576
27/03/2015 34.50p 34.50p 32.63p 33.00p 7879
26/03/2015 32.50p 34.50p 32.50p 33.25p 49562
25/03/2015 33.00p 34.50p 33.00p 33.25p 170323
24/03/2015 34.00p 34.50p 33.88p 33.88p 252761
23/03/2015 32.50p 36.73p 32.50p 34.25p 214750
20/03/2015 31.00p 31.87p 27.00p 31.87p 385042
19/03/2015 31.00p 32.73p 31.00p 31.87p 37052
18/03/2015 31.00p 31.87p 31.00p 31.87p 19172
17/03/2015 31.00p 31.38p 31.00p 31.38p 11041
16/03/2015 31.02p 31.87p 31.02p 31.87p 875
13/03/2015 31.02p 31.87p 31.02p 31.87p 117
12/03/2015 32.73p 32.73p 31.87p 31.87p 3200
11/03/2015 31.02p 32.73p 31.02p 31.87p 1254
10/03/2015 31.00p 31.87p 31.00p 31.87p 100900
09/03/2015 31.00p 31.87p 31.00p 31.87p 63549
06/03/2015 32.75p 32.75p 31.00p 31.87p 64122
05/03/2015 31.50p 32.25p 30.00p 31.50p 175167
04/03/2015 31.50p 31.52p 31.50p 31.50p 110511
03/03/2015 33.00p 33.00p 32.00p 32.25p 142339
02/03/2015 34.00p 34.00p 32.00p 32.00p 113255
27/02/2015 32.50p 32.85p 32.02p 32.62p 46076
26/02/2015 31.77p 33.25p 31.77p 33.25p 300
25/02/2015 34.00p 34.00p 32.75p 32.75p 16500
24/02/2015 32.50p 33.50p 31.50p 32.75p 50310
23/02/2015 31.50p 33.30p 31.50p 32.50p 82556
20/02/2015 33.00p 33.00p 32.18p 32.75p 42025
19/02/2015 31.50p 32.50p 20.00p 32.50p 22431912
18/02/2015 31.50p 32.75p 31.50p 32.75p 41408
17/02/2015 31.50p 32.75p 31.50p 32.75p 40592
16/02/2015 31.75p 32.75p 31.75p 32.75p 1902
13/02/2015 33.10p 33.13p 33.10p 33.13p 188
12/02/2015 31.85p 33.13p 31.50p 33.13p 100
11/02/2015 31.75p 31.75p 31.50p 31.50p 77060
10/02/2015 31.50p 31.75p 31.50p 31.75p 20285
09/02/2015 31.50p 31.75p 31.50p 31.75p 70000
06/02/2015 31.60p 32.28p 31.60p 32.12p 11194
05/02/2015 33.55p 33.55p 31.50p 31.75p 78139
04/02/2015 31.50p 31.50p 31.50p 31.50p 17483
03/02/2015 31.75p 33.85p 31.75p 32.25p 59002
02/02/2015 33.50p 33.50p 31.65p 32.25p 1456110
30/01/2015 33.00p 33.25p 32.17p 33.25p 5610
29/01/2015 31.50p 32.25p 31.50p 32.25p 4673
28/01/2015 34.00p 34.00p 32.25p 32.25p 84872
27/01/2015 34.00p 36.89p 34.00p 34.00p 115571
26/01/2015 34.00p 34.00p 33.25p 33.25p 65639
23/01/2015 32.50p 33.50p 31.50p 33.38p 98290
22/01/2015 31.50p 31.50p 31.50p 31.50p 16347
21/01/2015 31.50p 31.75p 31.50p 31.75p 65706
20/01/2015 32.00p 32.25p 31.55p 31.75p 30314
19/01/2015 33.50p 33.88p 33.50p 33.88p 100000
16/01/2015 33.00p 32.75p 32.75p 32.75p 0
15/01/2015 33.00p 33.00p 32.70p 32.75p 143000
14/01/2015 32.70p 33.50p 32.00p 33.50p 11
13/01/2015 32.25p 33.13p 32.00p 32.00p 44048
12/01/2015 34.18p 34.18p 33.00p 33.63p 5000
09/01/2015 32.25p 33.00p 32.25p 33.00p 250
08/01/2015 34.70p 34.70p 33.50p 33.50p 500
07/01/2015 35.00p 35.53p 32.25p 33.50p 100483
06/01/2015 34.00p 34.00p 33.00p 33.50p 100000
05/01/2015 34.00p 34.48p 33.00p 33.00p 156764
02/01/2015 34.55p 34.55p 34.25p 34.50p 10540
31/12/2014 33.25p 34.30p 33.10p 34.25p 33188
30/12/2014 33.25p 33.25p 33.00p 33.00p 28256
29/12/2014 32.25p 33.50p 33.50p 33.50p 0
24/12/2014 32.25p 33.90p 32.25p 33.50p 10350
23/12/2014 32.25p 32.39p 32.00p 32.00p 62873
22/12/2014 32.54p 33.50p 32.53p 33.50p 644
19/12/2014 34.04p 34.04p 33.50p 33.50p 4849
18/12/2014 33.25p 33.50p 32.25p 33.50p 9340
17/12/2014 35.00p 35.00p 34.00p 34.00p 104916
16/12/2014 33.25p 34.38p 33.00p 34.38p 0
15/12/2014 33.25p 34.00p 33.00p 33.00p 47479
12/12/2014 35.25p 35.50p 34.00p 35.50p 55000
11/12/2014 35.00p 35.00p 35.00p 35.00p 8900
10/12/2014 35.25p 36.50p 35.25p 36.50p 7
09/12/2014 36.68p 36.50p 36.25p 36.50p 0
08/12/2014 36.68p 37.38p 36.25p 36.25p 0
05/12/2014 36.68p 39.07p 35.35p 37.38p 10165
04/12/2014 39.50p 39.50p 36.52p 38.75p 95512
03/12/2014 39.00p 41.00p 39.00p 39.50p 96649
02/12/2014 37.75p 39.00p 37.75p 39.00p 51563
01/12/2014 39.68p 39.68p 37.75p 38.50p 39312
28/11/2014 40.00p 40.00p 37.00p 38.50p 132795
27/11/2014 38.00p 41.00p 36.50p 40.00p 230914
26/11/2014 37.00p 37.00p 36.50p 36.50p 60135
25/11/2014 35.00p 36.00p 34.56p 36.00p 54143
24/11/2014 36.00p 36.50p 35.25p 35.25p 83309
21/11/2014 34.31p 35.99p 34.31p 34.88p 7618
20/11/2014 34.32p 34.75p 34.31p 34.75p 369
19/11/2014 33.50p 36.50p 34.75p 34.75p 0
18/11/2014 33.50p 36.50p 31.94p 36.50p 194314
17/11/2014 31.75p 33.00p 31.75p 32.50p 80904
14/11/2014 31.50p 31.55p 31.50p 31.50p 41929
13/11/2014 31.50p 31.80p 31.50p 31.63p 65752
12/11/2014 31.00p 31.13p 31.00p 31.13p 36102
11/11/2014 31.14p 31.50p 31.14p 31.50p 36415
10/11/2014 31.30p 32.25p 31.00p 32.25p 500
07/11/2014 31.25p 31.25p 31.00p 31.00p 92829
06/11/2014 32.00p 33.43p 32.00p 32.25p 100039
05/11/2014 33.00p 33.04p 32.75p 32.75p 20184
04/11/2014 33.00p 33.86p 31.29p 32.50p 48068
03/11/2014 33.04p 34.00p 33.04p 33.50p 150
31/10/2014 32.50p 34.00p 32.50p 34.00p 60400
30/10/2014 33.85p 33.00p 32.50p 33.00p 0
29/10/2014 33.85p 33.85p 31.04p 32.50p 10129
28/10/2014 30.75p 32.00p 30.75p 30.75p 30968
27/10/2014 32.75p 32.75p 30.04p 31.75p 27308
24/10/2014 30.04p 31.50p 30.04p 31.50p 196
23/10/2014 30.00p 31.50p 31.50p 31.50p 0
22/10/2014 30.00p 31.50p 30.00p 31.50p 16700
21/10/2014 32.00p 32.00p 31.50p 31.50p 25996
20/10/2014 30.04p 31.50p 30.04p 31.50p 350
17/10/2014 32.87p 32.87p 31.50p 31.50p 15150
16/10/2014 30.25p 32.88p 30.25p 31.50p 25371
15/10/2014 33.75p 33.75p 30.00p 30.00p 141114
14/10/2014 32.25p 33.75p 30.50p 32.25p 75831
13/10/2014 32.25p 34.50p 32.25p 34.50p 850
10/10/2014 34.00p 34.50p 32.00p 34.50p 41330
09/10/2014 34.00p 34.00p 33.00p 33.00p 80054
08/10/2014 33.00p 34.50p 33.00p 34.50p 64
07/10/2014 35.00p 35.50p 34.50p 34.50p 0
06/10/2014 35.00p 35.50p 33.00p 35.50p 57875
03/10/2014 37.00p 35.50p 35.50p 35.50p 0
02/10/2014 37.00p 37.00p 32.00p 35.50p 64392
01/10/2014 37.00p 38.00p 37.00p 38.00p 42151
30/09/2014 32.00p 38.00p 32.00p 38.00p 157539
29/09/2014 32.00p 33.50p 32.00p 33.50p 56
26/09/2014 32.00p 33.50p 33.50p 33.50p 0
25/09/2014 32.00p 33.50p 33.50p 33.50p 0
24/09/2014 32.00p 33.50p 32.00p 33.50p 500
23/09/2014 35.00p 35.00p 33.50p 33.50p 138
22/09/2014 32.00p 33.50p 32.00p 33.50p 2018
19/09/2014 34.50p 34.50p 32.10p 33.50p 15050
18/09/2014 32.00p 33.50p 32.00p 33.50p 35700
17/09/2014 34.00p 34.00p 33.50p 33.50p 15000
16/09/2014 33.00p 34.00p 30.00p 33.50p 633000
15/09/2014 33.23p 34.00p 33.23p 34.00p 2061
12/09/2014 35.00p 35.00p 34.00p 34.00p 31
11/09/2014 33.00p 33.50p 33.00p 33.50p 30303
10/09/2014 33.00p 34.40p 33.00p 34.00p 1570
09/09/2014 34.40p 34.40p 33.00p 34.00p 12000
08/09/2014 33.25p 34.40p 33.25p 34.00p 4116
05/09/2014 33.00p 35.87p 33.00p 35.00p 7030
04/09/2014 33.00p 35.00p 35.00p 35.00p 0
03/09/2014 33.00p 35.00p 33.00p 35.00p 12893
02/09/2014 33.30p 35.00p 33.30p 35.00p 27216
01/09/2014 33.30p 35.00p 33.30p 35.00p 4766
29/08/2014 35.00p 35.00p 33.20p 35.00p 30964
28/08/2014 35.00p 36.00p 36.00p 36.00p 0
27/08/2014 35.00p 36.00p 35.00p 36.00p 194
26/08/2014 39.00p 37.00p 37.00p 37.00p 0
22/08/2014 39.00p 39.00p 37.00p 37.00p 2341
21/08/2014 35.00p 37.00p 37.00p 37.00p 0
20/08/2014 35.00p 37.00p 35.00p 37.00p 130
19/08/2014 35.00p 37.00p 35.00p 37.00p 4000
18/08/2014 36.50p 38.75p 36.50p 38.75p 52201
15/08/2014 37.25p 38.75p 38.75p 38.75p 0
14/08/2014 37.25p 38.75p 37.25p 38.75p 210
13/08/2014 39.00p 38.75p 38.75p 38.75p 0
12/08/2014 39.00p 39.00p 37.25p 38.75p 87582
11/08/2014 38.50p 38.75p 38.50p 38.75p 65000
08/08/2014 40.75p 40.75p 37.00p 37.25p 18730
07/08/2014 37.25p 41.00p 37.25p 39.00p 22552
06/08/2014 38.00p 39.38p 37.75p 38.00p 54520
05/08/2014 39.00p 39.38p 38.00p 39.38p 1564
04/08/2014 40.00p 41.00p 37.75p 39.38p 6182
01/08/2014 38.00p 38.87p 37.00p 38.87p 0

*Close Price adjusted for both dividends and splits