Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/06/2011 3,641.39p 3,672.97p 3,561.84p 3,595.24p 13402
01/06/2011 3,760.42p 3,760.42p 3,643.82p 3,702.12p 43409
31/05/2011 3,590.38p 3,755.57p 3,558.41p 3,692.41p 26117
27/05/2011 3,498.07p 3,743.42p 3,454.34p 3,624.39p 29816
26/05/2011 3,789.58p 3,789.58p 3,488.35p 3,498.07p 59501
25/05/2011 3,838.16p 3,886.74p 3,585.52p 3,755.57p 95185
24/05/2011 3,655.97p 3,789.96p 3,505.77p 3,714.27p 81269
23/05/2011 3,481.06p 3,896.29p 3,400.90p 3,789.58p 133072
20/05/2011 3,187.13p 3,597.67p 3,053.52p 3,517.50p 189538
19/05/2011 2,876.19p 3,157.98p 2,817.89p 3,070.53p 54748
18/05/2011 2,895.62p 2,922.35p 2,859.19p 2,885.91p 25837
17/05/2011 2,900.48p 2,965.50p 2,861.62p 2,900.48p 51659
16/05/2011 2,866.47p 2,980.65p 2,803.31p 2,856.76p 25839
13/05/2011 2,810.60p 2,953.93p 2,720.72p 2,895.62p 22504
12/05/2011 2,951.50p 2,951.50p 2,718.29p 2,720.72p 10782
11/05/2011 2,813.03p 2,934.49p 2,813.03p 2,837.32p 19122
10/05/2011 2,817.89p 2,927.20p 2,723.15p 2,876.19p 20135
09/05/2011 2,645.42p 2,786.31p 2,604.12p 2,769.31p 31713
06/05/2011 2,681.85p 2,735.30p 2,591.97p 2,611.41p 24727
05/05/2011 2,713.43p 2,817.89p 2,618.69p 2,659.99p 20484
04/05/2011 2,936.92p 2,983.08p 2,659.99p 2,713.43p 57102
03/05/2011 2,883.48p 3,001.63p 2,820.32p 2,888.34p 28341
28/04/2011 3,012.23p 3,012.23p 2,876.19p 2,895.62p 32895
27/04/2011 3,002.51p 3,025.20p 2,905.76p 3,004.94p 29616
26/04/2011 2,973.36p 3,101.21p 2,853.84p 2,949.07p 74274
21/04/2011 2,837.32p 3,220.17p 2,429.21p 3,109.40p 202625
20/04/2011 2,676.99p 2,885.91p 2,557.96p 2,837.32p 137835
19/04/2011 2,424.36p 2,711.00p 2,387.92p 2,679.42p 81728
18/04/2011 2,443.79p 2,524.66p 2,356.34p 2,387.92p 68504
15/04/2011 2,417.07p 2,441.81p 2,334.48p 2,421.93p 43613
14/04/2011 2,506.95p 2,526.38p 2,404.92p 2,438.93p 43091
13/04/2011 2,380.63p 2,528.81p 2,281.03p 2,468.08p 72894
12/04/2011 2,358.77p 2,373.34p 2,264.03p 2,281.03p 45268
11/04/2011 2,429.21p 2,458.37p 2,351.48p 2,351.48p 45692
08/04/2011 2,506.95p 2,605.96p 2,383.06p 2,409.78p 57926
07/04/2011 2,477.80p 2,530.27p 2,434.07p 2,504.52p 40024
06/04/2011 2,584.68p 2,672.57p 2,453.51p 2,465.65p 40547
05/04/2011 2,613.84p 2,625.98p 2,567.68p 2,594.40p 81163
04/04/2011 2,633.27p 2,706.54p 2,528.81p 2,613.84p 37079
01/04/2011 2,672.14p 2,754.73p 2,562.82p 2,608.98p 66867
31/03/2011 2,664.85p 2,719.30p 2,574.97p 2,574.97p 36682
30/03/2011 2,669.71p 2,691.57p 2,526.38p 2,664.85p 54466
29/03/2011 2,745.01p 2,810.60p 2,550.68p 2,625.98p 75893
28/03/2011 2,706.15p 2,857.01p 2,555.53p 2,718.29p 100804
25/03/2011 2,839.75p 2,953.93p 2,662.42p 2,662.42p 179415
24/03/2011 2,455.94p 2,842.18p 2,417.07p 2,832.46p 139448
23/03/2011 2,417.07p 2,485.09p 2,370.91p 2,417.07p 22922
22/03/2011 2,519.10p 2,528.81p 2,353.91p 2,395.21p 22760
21/03/2011 2,557.96p 2,594.40p 2,453.51p 2,511.81p 25005
18/03/2011 2,577.40p 2,822.75p 2,526.38p 2,565.25p 71804
17/03/2011 2,363.63p 2,555.53p 2,329.62p 2,536.10p 47689
16/03/2011 2,264.03p 2,526.38p 2,264.03p 2,409.78p 94494
15/03/2011 2,234.88p 2,302.90p 2,101.27p 2,300.47p 60342
14/03/2011 2,434.07p 2,506.95p 2,205.73p 2,261.60p 78074
11/03/2011 2,380.63p 2,441.36p 2,332.05p 2,380.63p 36383
10/03/2011 2,623.55p 2,623.55p 2,380.63p 2,458.37p 105265
09/03/2011 2,754.73p 2,796.03p 2,574.97p 2,633.27p 82835
08/03/2011 2,934.49p 2,949.07p 2,720.72p 2,771.73p 43831
07/03/2011 2,798.46p 3,189.56p 2,798.46p 2,898.05p 54418
04/03/2011 2,915.06p 2,915.06p 2,720.72p 2,766.88p 45567
03/03/2011 3,230.86p 3,230.86p 2,681.85p 2,856.76p 127722
02/03/2011 3,352.32p 3,352.32p 3,109.40p 3,157.98p 73265
01/03/2011 3,643.82p 3,643.82p 3,294.02p 3,320.74p 54540
28/02/2011 3,692.41p 3,748.23p 3,536.94p 3,536.94p 22736
25/02/2011 3,485.92p 3,740.99p 3,485.92p 3,692.41p 25060
24/02/2011 3,614.67p 3,670.54p 3,471.35p 3,558.80p 25428
23/02/2011 3,789.58p 3,789.58p 3,653.54p 3,672.97p 16814
22/02/2011 3,809.01p 3,833.30p 3,650.41p 3,731.27p 42316
21/02/2011 3,915.89p 4,003.35p 3,879.46p 3,879.46p 17468
18/02/2011 3,828.44p 3,985.08p 3,818.73p 3,974.20p 33137
17/02/2011 3,930.47p 3,935.33p 3,842.46p 3,857.59p 15281
16/02/2011 3,969.34p 3,997.02p 3,823.58p 3,838.16p 25523
15/02/2011 3,884.31p 4,047.07p 3,833.30p 3,857.59p 36355
14/02/2011 3,918.32p 3,940.19p 3,731.27p 3,828.44p 25623
11/02/2011 3,852.73p 3,915.89p 3,838.16p 3,896.46p 54215
10/02/2011 3,988.77p 3,988.77p 3,595.24p 3,767.71p 51351
09/02/2011 3,983.91p 4,217.12p 3,804.15p 3,898.89p 51532
08/02/2011 3,935.33p 4,180.68p 3,872.17p 3,983.91p 97971
07/02/2011 3,614.67p 3,915.89p 3,614.67p 3,915.89p 72335
04/02/2011 3,568.52p 3,665.69p 3,522.36p 3,568.52p 68741
03/02/2011 3,352.32p 3,553.94p 3,323.17p 3,553.94p 57562
02/02/2011 3,342.60p 3,388.75p 3,257.58p 3,332.88p 23133
01/02/2011 3,364.46p 3,527.22p 3,255.15p 3,376.61p 34327
31/01/2011 3,449.49p 3,449.49p 3,226.00p 3,427.62p 46836
28/01/2011 3,553.94p 3,668.11p 3,434.91p 3,495.64p 32541
27/01/2011 3,694.84p 3,876.06p 3,464.06p 3,592.81p 84442
26/01/2011 3,235.71p 3,789.58p 3,235.71p 3,743.42p 128316
25/01/2011 3,204.13p 3,386.33p 3,165.27p 3,206.56p 68574
24/01/2011 3,704.55p 3,759.70p 3,206.56p 3,230.86p 113962
21/01/2011 3,782.29p 3,920.75p 3,602.53p 3,643.82p 111525
20/01/2011 4,098.09p 4,100.51p 3,641.39p 3,731.27p 222861
19/01/2011 4,221.98p 4,221.98p 4,114.60p 4,151.53p 52008
18/01/2011 4,328.86p 4,328.86p 4,158.82p 4,178.25p 39582
17/01/2011 4,379.87p 4,475.10p 4,246.27p 4,270.56p 38498
14/01/2011 4,314.29p 4,557.21p 4,314.29p 4,421.17p 77277
13/01/2011 4,348.29p 4,430.89p 4,270.56p 4,377.45p 65430
12/01/2011 4,275.42p 4,324.00p 4,066.51p 4,302.14p 107336
11/01/2011 4,489.19p 4,489.19p 4,000.92p 4,119.95p 101136
10/01/2011 4,566.92p 4,596.07p 4,311.86p 4,311.86p 42170
07/01/2011 4,605.79p 4,669.05p 4,566.92p 4,576.64p 25787
06/01/2011 4,695.67p 4,794.98p 4,528.06p 4,700.53p 43329
05/01/2011 4,858.43p 4,902.16p 4,690.81p 4,751.54p 28281
04/01/2011 4,836.57p 4,945.88p 4,756.40p 4,858.43p 47052
31/12/2010 4,707.82p 4,780.69p 4,707.82p 4,780.69p 2841
30/12/2010 4,634.94p 4,797.70p 4,634.94p 4,685.96p 15538
29/12/2010 4,797.70p 4,902.16p 4,557.21p 4,683.53p 16551
24/12/2010 4,809.85p 4,846.28p 4,751.54p 4,846.28p 2813
23/12/2010 4,907.01p 4,950.74p 4,846.28p 4,868.15p 13560
22/12/2010 4,834.14p 4,955.60p 4,756.40p 4,858.43p 19470
21/12/2010 4,761.26p 5,057.63p 4,549.92p 4,739.40p 39526
20/12/2010 4,911.87p 5,077.06p 4,775.84p 4,807.42p 25154
17/12/2010 4,766.12p 5,111.07p 4,636.89p 4,780.69p 37704
16/12/2010 4,778.27p 4,809.85p 4,552.35p 4,683.53p 42074
15/12/2010 4,698.10p 4,829.28p 4,348.29p 4,790.41p 114061
14/12/2010 5,528.89p 5,528.89p 4,712.68p 4,761.26p 148829
13/12/2010 5,572.62p 5,703.80p 5,383.80p 5,441.44p 25650
10/12/2010 5,524.03p 5,864.12p 5,091.63p 5,441.44p 63904
09/12/2010 6,223.65p 6,291.38p 5,402.57p 5,460.87p 104365
08/12/2010 6,121.62p 6,383.98p 6,073.04p 6,272.23p 48942
07/12/2010 6,296.53p 6,296.53p 6,150.77p 6,209.07p 43444
06/12/2010 6,772.65p 6,772.65p 6,073.04p 6,257.66p 117659
03/12/2010 6,753.22p 7,117.60p 6,753.22p 6,801.80p 299966
02/12/2010 6,510.30p 6,806.66p 6,388.84p 6,743.50p 66910
01/12/2010 6,286.81p 6,704.63p 6,073.04p 6,510.30p 99747
30/11/2010 6,073.04p 6,490.86p 5,893.28p 6,490.86p 65818
29/11/2010 5,830.12p 6,068.18p 5,757.24p 6,068.18p 41222
26/11/2010 5,538.61p 5,747.52p 5,538.61p 5,747.52p 26449
25/11/2010 5,596.91p 5,781.53p 5,509.46p 5,635.78p 41094
24/11/2010 5,650.35p 5,815.54p 5,295.69p 5,723.23p 99612
23/11/2010 5,975.87p 6,024.45p 5,606.63p 5,694.08p 44462
22/11/2010 6,223.65p 6,432.56p 6,024.45p 6,048.74p 128334
19/11/2010 5,582.34p 6,126.48p 5,548.33p 6,102.19p 50989
18/11/2010 5,334.56p 5,630.92p 5,193.66p 5,630.92p 24211
17/11/2010 5,290.83p 5,305.41p 5,198.52p 5,247.10p 34512
16/11/2010 5,441.44p 5,446.30p 5,247.10p 5,247.10p 23532
15/11/2010 5,052.77p 5,426.87p 5,052.77p 5,426.87p 24160
12/11/2010 4,994.47p 5,227.67p 4,947.10p 5,111.07p 193497
11/11/2010 5,402.57p 5,441.44p 4,994.47p 5,140.22p 47528
10/11/2010 5,441.44p 5,451.16p 5,272.37p 5,324.84p 21017
09/11/2010 5,188.80p 5,490.03p 5,169.37p 5,397.72p 52283
08/11/2010 5,198.52p 5,315.12p 5,138.28p 5,149.94p 90897
05/11/2010 4,574.21p 5,242.25p 4,518.34p 5,111.07p 155184
04/11/2010 4,328.86p 4,622.80p 4,324.00p 4,545.06p 47178
03/11/2010 4,358.01p 4,428.46p 4,294.85p 4,343.44p 12759
02/11/2010 4,207.40p 4,372.59p 4,187.97p 4,314.29p 34475
01/11/2010 4,379.87p 4,379.87p 4,132.09p 4,212.26p 10787
29/10/2010 4,263.27p 4,314.29p 4,139.38p 4,173.39p 13248
28/10/2010 4,282.71p 4,282.71p 4,168.53p 4,226.83p 7814
27/10/2010 4,246.27p 4,324.00p 4,175.82p 4,246.27p 10320
26/10/2010 4,265.70p 4,265.70p 4,200.11p 4,236.55p 13135
25/10/2010 4,149.10p 4,319.14p 4,016.22p 4,260.84p 17533
22/10/2010 4,124.81p 4,200.11p 3,935.33p 4,073.79p 35980
21/10/2010 4,051.93p 4,163.67p 4,010.63p 4,039.78p 25661
20/10/2010 4,085.94p 4,097.77p 3,983.91p 4,049.50p 16747
19/10/2010 4,173.39p 4,206.07p 4,049.50p 4,051.93p 17584
18/10/2010 4,292.42p 4,311.86p 4,136.95p 4,173.39p 20407
15/10/2010 4,243.84p 4,260.84p 4,093.23p 4,260.84p 35410
14/10/2010 4,255.98p 4,321.57p 4,161.24p 4,217.12p 29947
13/10/2010 4,207.40p 4,435.75p 4,207.40p 4,275.42p 64206
12/10/2010 4,090.80p 4,158.82p 4,049.50p 4,158.82p 28393
11/10/2010 4,032.50p 4,129.67p 4,008.20p 4,100.51p 110229
08/10/2010 3,937.76p 4,042.21p 3,862.45p 4,032.50p 34778
07/10/2010 3,884.31p 3,954.76p 3,795.53p 3,932.90p 22825
06/10/2010 3,809.01p 3,898.89p 3,765.28p 3,838.16p 39649
05/10/2010 3,789.58p 3,867.31p 3,694.84p 3,782.29p 40574
04/10/2010 3,828.44p 3,869.74p 3,726.42p 3,779.86p 25685
01/10/2010 3,838.16p 3,925.61p 3,801.72p 3,828.44p 70942
30/09/2010 3,789.58p 3,838.16p 3,716.70p 3,813.87p 42797
29/09/2010 3,692.41p 3,886.74p 3,672.97p 3,813.87p 57658
28/09/2010 3,658.40p 3,855.16p 3,575.80p 3,740.99p 35330
27/09/2010 3,512.64p 3,758.00p 3,498.07p 3,758.00p 60946
24/09/2010 3,595.24p 3,646.74p 3,493.82p 3,498.07p 40451
23/09/2010 3,651.11p 3,686.22p 3,442.20p 3,522.36p 57420
22/09/2010 3,857.59p 3,935.33p 3,651.11p 3,663.26p 43031
21/09/2010 3,789.58p 3,932.93p 3,692.41p 3,811.44p 82470
20/09/2010 3,585.52p 3,804.15p 3,539.17p 3,680.26p 119224
17/09/2010 3,449.49p 3,546.65p 3,405.76p 3,449.49p 90453
16/09/2010 3,371.75p 3,595.24p 3,294.02p 3,386.33p 207492
15/09/2010 3,255.15p 3,312.48p 3,154.34p 3,223.57p 21562
14/09/2010 3,226.00p 3,257.58p 3,090.06p 3,208.99p 41646
13/09/2010 2,915.06p 3,274.58p 2,860.64p 3,274.58p 105695
10/09/2010 2,915.06p 2,915.06p 2,856.76p 2,866.47p 11204
09/09/2010 2,798.46p 2,929.64p 2,798.46p 2,866.47p 65406
08/09/2010 2,769.31p 2,837.32p 2,698.86p 2,827.61p 32608
07/09/2010 2,788.74p 2,843.64p 2,769.31p 2,810.60p 24293
06/09/2010 2,769.31p 2,905.34p 2,730.44p 2,817.89p 90085
03/09/2010 2,574.97p 2,681.85p 2,506.95p 2,623.55p 122345
02/09/2010 2,312.61p 2,633.27p 2,281.76p 2,574.97p 39789
01/09/2010 2,319.90p 2,319.90p 2,273.75p 2,281.03p 21832
31/08/2010 2,380.63p 2,380.63p 2,293.18p 2,312.61p 10683
27/08/2010 2,332.05p 2,346.62p 2,305.32p 2,315.04p 9792
26/08/2010 2,341.76p 2,378.20p 2,326.22p 2,332.05p 8414
25/08/2010 2,361.20p 2,380.63p 2,332.05p 2,341.76p 10859
24/08/2010 2,264.03p 2,380.63p 2,264.03p 2,370.91p 20053
23/08/2010 2,332.05p 2,388.65p 2,332.05p 2,341.76p 29778
20/08/2010 2,254.31p 2,315.04p 2,254.31p 2,261.60p 16718
19/08/2010 2,283.46p 2,312.61p 2,238.76p 2,288.32p 10478
18/08/2010 2,254.31p 2,339.33p 2,254.31p 2,264.03p 18336
17/08/2010 2,259.17p 2,365.08p 2,234.88p 2,264.03p 43902
16/08/2010 2,137.71p 2,227.83p 2,137.71p 2,191.15p 15748

*Close Price adjusted for both dividends and splits