Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/08/2013 23.50p 24.50p 23.50p 24.25p 195064
07/08/2013 23.75p 24.20p 23.51p 23.63p 21477
06/08/2013 23.50p 24.27p 23.25p 24.00p 1163553
05/08/2013 24.00p 24.47p 23.15p 23.50p 103838
02/08/2013 22.50p 25.50p 21.25p 24.00p 433306
01/08/2013 21.00p 22.00p 19.06p 21.25p 210426
31/07/2013 20.00p 22.00p 19.75p 19.75p 94500
30/07/2013 20.50p 22.50p 20.00p 20.75p 43056
29/07/2013 20.00p 21.00p 19.72p 20.50p 39383
26/07/2013 19.50p 20.25p 19.40p 19.75p 10000
25/07/2013 20.50p 21.00p 19.75p 20.25p 18811
24/07/2013 20.50p 21.25p 19.75p 19.75p 60347
23/07/2013 19.50p 23.00p 19.50p 21.25p 129022
22/07/2013 18.00p 20.00p 16.00p 19.00p 216101
19/07/2013 18.50p 18.50p 17.75p 17.75p 11502
18/07/2013 17.50p 20.00p 17.50p 18.05p 98514
17/07/2013 17.50p 20.50p 17.00p 18.50p 389195
16/07/2013 15.00p 17.50p 13.50p 16.65p 178129
15/07/2013 16.00p 17.50p 12.00p 14.75p 9421501
12/07/2013 18.00p 18.00p 16.00p 16.00p 0
11/07/2013 18.00p 18.00p 16.00p 16.00p 0
10/07/2013 18.00p 18.00p 16.00p 16.00p 0
09/07/2013 18.00p 18.00p 16.00p 16.00p 0
08/07/2013 18.00p 18.00p 16.00p 16.00p 0
05/07/2013 18.00p 18.00p 16.00p 16.00p 0
04/07/2013 18.00p 18.00p 16.00p 16.00p 0
03/07/2013 18.00p 18.00p 16.00p 16.00p 0
02/07/2013 18.00p 18.00p 16.00p 16.00p 0
01/07/2013 18.00p 18.00p 16.00p 16.00p 35568
28/06/2013 18.50p 19.00p 16.50p 17.25p 108549
27/06/2013 18.50p 18.50p 17.25p 17.25p 1500
26/06/2013 17.88p 18.50p 17.50p 17.50p 1200
25/06/2013 20.00p 20.00p 17.75p 17.75p 1478
24/06/2013 20.00p 22.50p 17.50p 19.50p 34119
21/06/2013 19.00p 19.50p 16.75p 16.75p 33786
20/06/2013 17.50p 19.00p 17.50p 17.50p 8000
19/06/2013 22.00p 23.65p 17.22p 18.25p 172229
18/06/2013 25.00p 25.00p 23.65p 23.65p 8600
17/06/2013 24.00p 25.50p 23.00p 24.50p 69127
14/06/2013 24.50p 25.50p 22.60p 24.25p 86413
13/06/2013 21.00p 24.00p 21.00p 22.60p 6708
12/06/2013 21.00p 24.80p 21.00p 22.25p 77610
11/06/2013 20.00p 22.00p 20.00p 21.75p 400
10/06/2013 21.70p 23.00p 21.00p 22.00p 33239
07/06/2013 20.00p 22.45p 20.00p 21.00p 0
06/06/2013 20.00p 22.45p 20.00p 21.25p 27222
05/06/2013 20.00p 21.75p 20.00p 21.25p 33572
04/06/2013 21.75p 21.85p 21.50p 21.75p 5120
03/06/2013 21.50p 22.50p 20.75p 21.85p 20800
31/05/2013 20.00p 21.30p 20.00p 20.75p 37357
30/05/2013 22.00p 22.00p 21.00p 21.00p 1213
29/05/2013 20.00p 22.20p 20.00p 21.00p 21574
28/05/2013 20.00p 21.00p 18.75p 20.75p 44630
24/05/2013 17.70p 20.50p 16.50p 18.75p 115528
23/05/2013 20.00p 20.00p 16.50p 19.00p 53965
22/05/2013 19.00p 19.50p 18.10p 19.50p 28716
21/05/2013 17.00p 18.50p 17.00p 18.40p 6290
20/05/2013 17.00p 18.50p 17.00p 17.75p 0
17/05/2013 17.00p 18.50p 17.00p 18.25p 6900
16/05/2013 19.50p 19.50p 17.00p 17.75p 18916
15/05/2013 19.70p 19.70p 17.10p 18.75p 8770
14/05/2013 17.50p 19.00p 17.00p 18.25p 45000
13/05/2013 15.15p 17.00p 15.15p 17.00p 472
10/05/2013 16.00p 18.85p 16.00p 16.25p 8882
09/05/2013 15.60p 18.00p 15.60p 17.25p 19733
08/05/2013 17.50p 19.00p 15.60p 16.95p 59204
07/05/2013 18.30p 19.00p 17.50p 18.25p 21440
03/05/2013 20.00p 20.00p 18.80p 19.25p 15734
02/05/2013 20.00p 20.00p 18.50p 18.75p 15102
01/05/2013 18.30p 20.30p 15.10p 15.60p 10865
30/04/2013 23.00p 23.10p 18.10p 18.30p 13330
29/04/2013 21.00p 22.50p 20.00p 21.50p 106308
26/04/2013 21.00p 25.99p 17.50p 22.25p 68824
25/04/2013 25.00p 25.00p 22.43p 23.75p 123306
24/04/2013 26.00p 27.00p 24.15p 24.15p 129270
23/04/2013 24.50p 26.00p 22.50p 23.50p 46500
22/04/2013 22.00p 28.60p 21.00p 23.75p 279929
19/04/2013 17.50p 20.50p 16.46p 20.50p 101719
18/04/2013 15.00p 17.00p 15.00p 16.50p 86125
17/04/2013 16.60p 16.60p 15.80p 15.80p 5919
16/04/2013 17.00p 17.00p 15.00p 16.00p 73503
15/04/2013 15.00p 16.80p 15.00p 15.00p 270737
12/04/2013 16.50p 16.50p 15.32p 15.75p 0
11/04/2013 16.50p 16.50p 15.32p 15.75p 1572
10/04/2013 14.50p 15.25p 14.50p 15.25p 22283
09/04/2013 15.00p 16.50p 14.60p 14.75p 148260
08/04/2013 16.00p 17.20p 14.40p 15.30p 44482
05/04/2013 15.50p 16.25p 14.50p 15.00p 242438
04/04/2013 15.00p 16.50p 15.00p 16.25p 188721
03/04/2013 15.50p 16.22p 15.00p 15.65p 27541
02/04/2013 14.50p 16.20p 14.15p 15.25p 100802
28/03/2013 15.00p 16.25p 15.00p 16.25p 405148
27/03/2013 11.70p 14.50p 11.50p 13.00p 476252
26/03/2013 10.00p 14.00p 10.00p 10.85p 163208
25/03/2013 11.50p 12.00p 8.60p 11.95p 378547
22/03/2013 8.50p 10.20p 8.50p 10.00p 680222
21/03/2013 9.09p 10.00p 7.88p 9.00p 84153
20/03/2013 11.00p 11.40p 9.90p 10.00p 1112730
19/03/2013 11.50p 11.60p 10.50p 10.80p 517139
18/03/2013 10.10p 12.00p 10.10p 11.05p 52202
15/03/2013 10.10p 12.55p 9.90p 11.05p 363762
14/03/2013 15.50p 16.40p 12.50p 12.55p 186912
13/03/2013 18.30p 18.40p 15.00p 16.40p 177720
12/03/2013 17.00p 18.00p 15.60p 17.50p 27698
11/03/2013 17.00p 18.50p 15.20p 15.75p 20481
08/03/2013 15.00p 15.80p 15.00p 15.60p 47191
07/03/2013 15.00p 15.80p 15.00p 15.45p 29614
06/03/2013 15.10p 15.50p 15.00p 15.25p 70990
05/03/2013 16.50p 16.50p 15.00p 15.30p 92144
04/03/2013 15.30p 17.00p 13.50p 17.00p 163838
01/03/2013 17.50p 18.20p 16.00p 17.75p 113578
28/02/2013 16.00p 19.00p 15.50p 18.25p 122398
27/02/2013 17.50p 18.00p 13.50p 16.50p 603044
26/02/2013 30.00p 30.00p 15.50p 18.00p 104542
25/02/2013 30.00p 30.00p 27.70p 29.00p 68150
22/02/2013 29.00p 30.00p 26.10p 29.25p 126182
21/02/2013 27.50p 29.00p 26.00p 29.00p 12998
20/02/2013 27.00p 27.00p 25.80p 26.05p 5030
19/02/2013 23.50p 25.90p 23.50p 25.80p 1302
18/02/2013 25.00p 27.30p 25.00p 25.75p 11298
15/02/2013 23.50p 26.75p 23.50p 26.75p 6328
14/02/2013 27.40p 27.40p 24.30p 24.75p 14000
13/02/2013 25.50p 27.40p 24.00p 25.75p 11417
12/02/2013 22.50p 27.30p 22.50p 25.00p 41701
11/02/2013 27.50p 29.00p 21.50p 23.10p 195155
08/02/2013 25.10p 25.70p 20.00p 22.00p 66412
07/02/2013 26.00p 26.00p 24.10p 24.75p 21671
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

*Close Price adjusted for both dividends and splits