Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/08/2010 2,135.28p 2,142.57p 2,118.28p 2,140.14p 5376
12/08/2010 2,166.86p 2,242.67p 2,098.84p 2,123.13p 9080
11/08/2010 2,196.01p 2,213.01p 2,142.57p 2,176.58p 12768
10/08/2010 2,217.87p 2,249.45p 2,157.14p 2,166.86p 13940
09/08/2010 2,264.03p 2,320.43p 2,196.01p 2,196.01p 5078
06/08/2010 2,283.46p 2,308.73p 2,234.88p 2,293.18p 7455
05/08/2010 2,312.61p 2,312.61p 2,225.16p 2,225.16p 2898
04/08/2010 2,356.34p 2,356.34p 2,254.31p 2,259.17p 18218
03/08/2010 2,254.31p 2,353.91p 2,254.31p 2,332.05p 12798
02/08/2010 2,322.33p 2,322.33p 2,188.72p 2,300.47p 14092
30/07/2010 2,288.32p 2,322.33p 2,254.31p 2,268.89p 5959
29/07/2010 2,268.89p 2,317.47p 2,254.31p 2,264.03p 19832
28/07/2010 2,227.59p 2,268.89p 2,205.73p 2,268.89p 17992
27/07/2010 2,196.01p 2,302.90p 2,177.67p 2,244.59p 60289
26/07/2010 2,125.56p 2,205.73p 2,125.56p 2,157.14p 7250
23/07/2010 2,208.16p 2,208.16p 2,137.71p 2,149.86p 6667
22/07/2010 2,157.14p 2,176.58p 2,137.71p 2,171.72p 5820
21/07/2010 2,137.71p 2,210.59p 2,137.71p 2,205.73p 15044
20/07/2010 2,098.84p 2,198.44p 2,098.84p 2,162.00p 24418
19/07/2010 2,137.71p 2,186.29p 2,118.28p 2,145.00p 19428
16/07/2010 2,215.44p 2,215.44p 2,137.71p 2,171.72p 10684
15/07/2010 2,215.44p 2,215.44p 2,137.71p 2,164.43p 11794
14/07/2010 2,234.88p 2,234.88p 2,157.14p 2,179.01p 16913
13/07/2010 2,127.99p 2,215.44p 2,101.27p 2,213.01p 16117
12/07/2010 2,166.86p 2,196.01p 2,098.84p 2,157.14p 5480
09/07/2010 2,113.42p 2,256.74p 2,113.42p 2,225.16p 31452
08/07/2010 2,035.68p 2,147.43p 2,035.68p 2,113.42p 7219
07/07/2010 2,030.82p 2,079.41p 2,025.97p 2,059.97p 31299
06/07/2010 1,950.66p 1,982.24p 1,943.37p 1,967.66p 19944
05/07/2010 1,926.37p 2,011.39p 1,919.08p 1,926.37p 15605
02/07/2010 1,933.66p 2,008.96p 1,904.50p 1,904.50p 41335
01/07/2010 1,943.37p 2,030.82p 1,855.92p 1,936.08p 156104
30/06/2010 2,283.46p 2,293.18p 1,923.94p 1,984.67p 188632
29/06/2010 2,419.50p 2,429.21p 2,186.29p 2,271.32p 61786
28/06/2010 2,157.14p 2,361.20p 2,157.14p 2,361.20p 64267
25/06/2010 2,176.58p 2,205.73p 2,091.55p 2,166.86p 13101
24/06/2010 2,064.83p 2,215.44p 2,064.83p 2,186.29p 24146
23/06/2010 2,079.41p 2,091.55p 2,064.83p 2,084.27p 4815
22/06/2010 2,098.84p 2,152.28p 2,064.83p 2,091.55p 8465
21/06/2010 2,186.29p 2,186.29p 2,079.41p 2,113.42p 25157
18/06/2010 2,186.29p 2,198.44p 2,149.86p 2,176.58p 7010
17/06/2010 2,176.58p 2,222.73p 2,147.43p 2,193.58p 19650
16/06/2010 2,186.29p 2,290.75p 2,137.71p 2,176.58p 62737
15/06/2010 1,943.37p 2,215.44p 1,943.37p 2,179.01p 67762
14/06/2010 1,846.20p 1,943.37p 1,846.20p 1,933.66p 8710
11/06/2010 1,875.35p 1,909.36p 1,846.20p 1,846.20p 9163
10/06/2010 1,826.77p 1,894.79p 1,826.77p 1,885.07p 7208
09/06/2010 1,817.05p 1,887.50p 1,817.05p 1,855.92p 9753
08/06/2010 1,846.20p 1,919.08p 1,809.77p 1,826.77p 24306
07/06/2010 1,855.92p 1,889.93p 1,846.20p 1,851.06p 38124
04/06/2010 1,977.38p 2,030.82p 1,885.07p 1,906.93p 13277
03/06/2010 1,894.79p 2,040.54p 1,894.79p 2,006.53p 47603
02/06/2010 1,826.77p 1,948.23p 1,826.77p 1,926.37p 24099
01/06/2010 1,865.64p 1,892.36p 1,826.77p 1,846.20p 14349
28/05/2010 1,914.22p 1,923.94p 1,865.64p 1,865.64p 10021
27/05/2010 1,831.63p 1,953.09p 1,809.77p 1,914.22p 16982
26/05/2010 1,846.20p 1,882.64p 1,817.05p 1,829.20p 50400
25/05/2010 1,894.79p 1,894.79p 1,792.76p 1,792.76p 40859
24/05/2010 1,911.79p 1,977.38p 1,902.56p 1,928.80p 12781
21/05/2010 1,846.20p 1,904.50p 1,817.05p 1,904.50p 35239
20/05/2010 1,868.07p 1,868.07p 1,865.64p 1,865.64p 45492
19/05/2010 1,914.22p 1,953.09p 1,797.62p 1,877.78p 28879
18/05/2010 2,038.11p 2,038.11p 1,836.49p 1,923.94p 33835
17/05/2010 1,991.96p 2,039.08p 1,906.93p 1,943.37p 43116
14/05/2010 2,081.84p 2,102.24p 1,994.39p 1,994.39p 19704
13/05/2010 2,113.42p 2,116.33p 2,098.84p 2,098.84p 7376
12/05/2010 2,118.28p 2,147.43p 2,084.27p 2,127.99p 13707
11/05/2010 2,089.12p 2,171.72p 2,089.12p 2,130.42p 26249
10/05/2010 2,103.70p 2,176.58p 2,079.41p 2,142.57p 44131
07/05/2010 2,162.00p 2,162.00p 1,982.24p 1,982.24p 50805
06/05/2010 2,188.72p 2,264.51p 2,101.27p 2,186.29p 28439
05/05/2010 2,332.05p 2,349.05p 2,069.69p 2,157.14p 83469
04/05/2010 2,516.67p 2,516.67p 2,254.31p 2,268.89p 27903
30/04/2010 2,400.06p 2,540.96p 2,400.06p 2,434.07p 37860
29/04/2010 2,322.33p 2,361.20p 2,300.47p 2,324.76p 11590
28/04/2010 2,254.31p 2,404.92p 2,234.88p 2,312.61p 33022
27/04/2010 2,380.63p 2,574.97p 2,283.46p 2,298.04p 73906
26/04/2010 2,380.63p 2,506.95p 2,302.90p 2,380.63p 45313
23/04/2010 1,974.95p 2,312.61p 1,974.95p 2,312.61p 50486
22/04/2010 1,977.38p 2,089.12p 1,923.94p 2,033.25p 127139
21/04/2010 1,914.22p 1,955.52p 1,904.50p 1,936.08p 11940
20/04/2010 1,875.35p 1,914.22p 1,868.07p 1,872.92p 24888
19/04/2010 1,846.20p 1,870.50p 1,846.20p 1,870.50p 9419
16/04/2010 1,846.20p 1,943.37p 1,821.91p 1,865.64p 16130
15/04/2010 1,749.03p 1,909.36p 1,749.03p 1,855.92p 64560
14/04/2010 1,768.47p 1,773.33p 1,719.88p 1,749.03p 36781
13/04/2010 1,719.88p 1,792.76p 1,719.88p 1,768.47p 39852
12/04/2010 1,836.49p 1,836.49p 1,719.88p 1,775.76p 16206
09/04/2010 1,846.20p 1,877.49p 1,787.90p 1,787.90p 6932
08/04/2010 1,846.20p 1,894.79p 1,831.63p 1,831.63p 2687
07/04/2010 1,807.34p 1,882.64p 1,790.33p 1,875.35p 5141
06/04/2010 1,819.48p 1,857.52p 1,787.90p 1,787.90p 5958
01/04/2010 1,809.77p 1,914.22p 1,758.75p 1,824.34p 17517
31/03/2010 1,817.05p 1,838.92p 1,763.61p 1,809.77p 55483
30/03/2010 1,914.22p 1,962.81p 1,719.88p 1,824.34p 98344
29/03/2010 1,965.23p 1,972.52p 1,923.94p 1,953.09p 13846
26/03/2010 1,982.24p 1,982.24p 1,967.66p 1,972.52p 2778
25/03/2010 1,972.52p 1,994.39p 1,965.23p 1,987.10p 7375
24/03/2010 1,974.95p 2,021.11p 1,960.38p 1,987.10p 27913
23/03/2010 1,982.24p 1,986.13p 1,953.09p 1,984.67p 57670
22/03/2010 1,965.23p 1,989.53p 1,953.09p 1,972.52p 3776
19/03/2010 1,933.66p 1,955.52p 1,916.65p 1,943.37p 25471
18/03/2010 1,972.52p 1,989.53p 1,904.50p 1,940.94p 73972
17/03/2010 1,972.52p 1,994.39p 1,923.94p 1,982.24p 21496
16/03/2010 2,011.39p 2,026.94p 1,904.50p 1,943.37p 40692
15/03/2010 2,001.67p 2,011.39p 1,982.24p 1,984.67p 12787
12/03/2010 2,033.25p 2,054.63p 1,996.81p 2,021.11p 25705
11/03/2010 1,943.37p 2,079.41p 1,943.37p 2,025.97p 104732
10/03/2010 2,001.67p 2,018.68p 1,977.38p 1,996.81p 8044
09/03/2010 1,967.66p 1,988.07p 1,865.64p 1,943.37p 23333
08/03/2010 2,093.98p 2,147.43p 1,923.94p 1,967.66p 92563
05/03/2010 2,069.69p 2,188.72p 2,059.97p 2,093.98p 42736
04/03/2010 1,943.37p 2,089.12p 1,910.33p 2,064.83p 35606
03/03/2010 1,868.07p 2,040.54p 1,851.06p 1,957.95p 46058
02/03/2010 1,885.07p 1,923.94p 1,846.20p 1,904.50p 41776
01/03/2010 1,690.73p 1,855.92p 1,671.30p 1,841.34p 69480
26/02/2010 1,647.01p 1,656.72p 1,588.71p 1,630.00p 29003
25/02/2010 1,651.87p 1,700.45p 1,554.70p 1,598.42p 30517
24/02/2010 1,729.60p 1,739.32p 1,642.15p 1,651.87p 25938
23/02/2010 1,639.72p 1,712.11p 1,632.43p 1,710.17p 43034
22/02/2010 1,610.57p 1,661.58p 1,554.70p 1,627.57p 18989
19/02/2010 1,554.70p 1,586.28p 1,527.98p 1,576.56p 9855
18/02/2010 1,530.41p 1,544.98p 1,508.54p 1,523.12p 2216
17/02/2010 1,581.42p 1,651.87p 1,503.68p 1,508.54p 23659
16/02/2010 1,481.82p 1,571.70p 1,481.82p 1,544.98p 23641
15/02/2010 1,476.96p 1,486.68p 1,457.53p 1,457.53p 11743
12/02/2010 1,408.94p 1,457.53p 1,399.23p 1,457.53p 32689
11/02/2010 1,360.36p 1,408.94p 1,350.64p 1,389.51p 23796
10/02/2010 1,319.06p 1,403.41p 1,311.78p 1,345.79p 6596
09/02/2010 1,340.93p 1,360.36p 1,311.78p 1,343.36p 8770
08/02/2010 1,360.36p 1,370.08p 1,323.92p 1,331.21p 13839
05/02/2010 1,360.36p 1,408.94p 1,336.07p 1,336.07p 7078
04/02/2010 1,379.79p 1,401.66p 1,360.36p 1,379.79p 3211
03/02/2010 1,408.94p 1,408.94p 1,360.36p 1,382.22p 4003
02/02/2010 1,360.36p 1,438.10p 1,350.64p 1,401.66p 9621
01/02/2010 1,401.66p 1,426.44p 1,282.63p 1,340.93p 32888
29/01/2010 1,311.78p 1,435.67p 1,268.05p 1,423.52p 12387
28/01/2010 1,433.24p 1,440.52p 1,319.06p 1,319.06p 15353
27/01/2010 1,438.10p 1,447.81p 1,370.08p 1,399.23p 7790
26/01/2010 1,428.38p 1,442.95p 1,413.80p 1,442.95p 25586
25/01/2010 1,467.25p 1,467.25p 1,423.52p 1,438.10p 21411
22/01/2010 1,428.38p 1,445.38p 1,416.23p 1,433.24p 7094
21/01/2010 1,438.10p 1,457.53p 1,411.37p 1,447.81p 20648
20/01/2010 1,425.95p 1,433.24p 1,418.66p 1,425.95p 2840
19/01/2010 1,447.81p 1,447.81p 1,418.66p 1,433.24p 2249
18/01/2010 1,430.81p 1,459.96p 1,418.66p 1,452.67p 28170
15/01/2010 1,438.10p 1,438.10p 1,408.94p 1,438.10p 4525
14/01/2010 1,455.10p 1,457.53p 1,430.81p 1,445.38p 18644
13/01/2010 1,379.79p 1,457.53p 1,379.79p 1,423.52p 28752
12/01/2010 1,418.66p 1,438.10p 1,353.07p 1,399.23p 7423
11/01/2010 1,370.08p 1,457.53p 1,370.08p 1,428.38p 22638
08/01/2010 1,372.51p 1,377.36p 1,355.50p 1,360.36p 3327
07/01/2010 1,418.66p 1,418.66p 1,360.36p 1,387.08p 16142
06/01/2010 1,459.96p 1,459.96p 1,418.66p 1,435.67p 2450
05/01/2010 1,464.82p 1,496.40p 1,433.24p 1,450.24p 18615
04/01/2010 1,418.66p 1,464.82p 1,418.66p 1,459.96p 12696
31/12/2009 1,389.51p 1,457.53p 1,379.79p 1,452.67p 13995
30/12/2009 1,355.50p 1,393.15p 1,321.49p 1,389.51p 14105
29/12/2009 1,340.93p 1,379.79p 1,311.78p 1,311.78p 3512
24/12/2009 1,411.37p 1,411.37p 1,350.64p 1,384.65p 5563
23/12/2009 1,396.80p 1,399.23p 1,384.65p 1,384.65p 3386
22/12/2009 1,401.66p 1,421.09p 1,370.08p 1,382.22p 5709
21/12/2009 1,367.65p 1,408.94p 1,360.36p 1,389.51p 9414
18/12/2009 1,399.23p 1,425.95p 1,340.93p 1,340.93p 21572
17/12/2009 1,421.09p 1,445.38p 1,374.94p 1,391.94p 21679
16/12/2009 1,401.66p 1,464.82p 1,214.61p 1,430.81p 466091
15/12/2009 1,447.81p 1,447.81p 1,404.09p 1,411.37p 8782
14/12/2009 1,408.94p 1,467.25p 1,408.94p 1,457.53p 29700
11/12/2009 1,438.10p 1,457.53p 1,430.81p 1,445.38p 2172
10/12/2009 1,457.53p 1,486.68p 1,418.66p 1,447.81p 14597
09/12/2009 1,379.79p 1,481.82p 1,379.79p 1,447.81p 53737
08/12/2009 1,408.94p 1,418.66p 1,345.79p 1,345.79p 4860
07/12/2009 1,418.66p 1,427.16p 1,399.23p 1,404.09p 23444
04/12/2009 1,399.23p 1,418.66p 1,389.51p 1,399.23p 7123
03/12/2009 1,408.94p 1,438.10p 1,379.79p 1,404.09p 16786
02/12/2009 1,331.21p 1,408.94p 1,331.21p 1,404.09p 39941
01/12/2009 1,309.35p 1,348.21p 1,292.34p 1,348.21p 10652
30/11/2009 1,311.78p 1,389.51p 1,292.34p 1,314.21p 34962
27/11/2009 1,292.34p 1,321.49p 1,234.04p 1,302.06p 10592
26/11/2009 1,319.06p 1,389.51p 1,292.34p 1,299.63p 19275
25/11/2009 1,306.92p 1,311.78p 1,292.34p 1,306.92p 20694
24/11/2009 1,280.20p 1,311.78p 1,263.19p 1,287.48p 21831
23/11/2009 1,243.76p 1,263.19p 1,234.04p 1,263.19p 6948
20/11/2009 1,217.04p 1,263.19p 1,217.04p 1,234.04p 19124
19/11/2009 1,224.32p 1,253.47p 1,224.32p 1,253.47p 4433
18/11/2009 1,234.04p 1,241.33p 1,224.32p 1,241.33p 3159
17/11/2009 1,260.76p 1,260.76p 1,238.90p 1,248.62p 3305
16/11/2009 1,214.61p 1,243.76p 1,166.02p 1,238.90p 10531
13/11/2009 1,226.75p 1,259.55p 1,204.89p 1,248.62p 14437
12/11/2009 1,263.19p 1,272.91p 1,234.04p 1,243.76p 7418
11/11/2009 1,238.90p 1,287.48p 1,238.90p 1,258.33p 21962
10/11/2009 1,221.90p 1,238.90p 1,166.02p 1,238.90p 5339
09/11/2009 1,229.18p 1,243.76p 1,224.32p 1,243.76p 4699
06/11/2009 1,263.19p 1,263.19p 1,251.05p 1,251.05p 2462
05/11/2009 1,243.76p 1,253.47p 1,243.76p 1,253.47p 11686
04/11/2009 1,224.32p 1,282.63p 1,185.46p 1,251.05p 96794
03/11/2009 1,214.61p 1,229.18p 1,185.46p 1,226.75p 24992
02/11/2009 1,243.76p 1,268.05p 1,195.17p 1,243.76p 63669
30/10/2009 1,166.02p 1,253.47p 1,166.02p 1,270.48p 44319
29/10/2009 1,178.17p 1,178.17p 1,170.88p 1,170.88p 2486

*Close Price adjusted for both dividends and splits