Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
28/10/2009 1,204.89p 1,204.89p 1,163.59p 1,185.46p 10386
27/10/2009 1,195.17p 1,214.61p 1,146.59p 1,200.03p 47216
26/10/2009 1,093.15p 1,185.46p 1,093.15p 1,183.03p 23734
23/10/2009 1,098.01p 1,117.44p 1,020.27p 1,088.29p 3475
22/10/2009 1,136.87p 1,136.87p 1,098.01p 1,107.72p 5866
21/10/2009 1,136.87p 1,146.59p 1,127.16p 1,146.59p 2618
20/10/2009 1,136.87p 1,141.73p 1,136.87p 1,141.73p 1964
19/10/2009 1,136.87p 1,153.88p 1,132.01p 1,153.88p 2244
16/10/2009 1,146.59p 1,166.02p 1,132.01p 1,146.59p 8003
15/10/2009 1,061.57p 1,166.02p 1,039.70p 1,156.31p 54506
14/10/2009 1,088.29p 1,088.29p 1,029.99p 1,061.57p 6906
13/10/2009 1,117.44p 1,117.44p 1,088.29p 1,102.86p 5969
12/10/2009 1,117.44p 1,117.44p 1,115.01p 1,115.01p 893
09/10/2009 1,117.44p 1,136.87p 1,098.01p 1,132.01p 10970
08/10/2009 1,127.16p 1,149.02p 1,124.73p 1,124.73p 4485
07/10/2009 1,127.16p 1,127.16p 1,122.30p 1,122.30p 945
06/10/2009 1,117.44p 1,166.02p 1,117.44p 1,117.44p 12567
05/10/2009 1,166.02p 1,166.02p 1,098.01p 1,122.30p 13134
02/10/2009 1,146.59p 1,146.59p 1,117.44p 1,117.44p 5142
01/10/2009 1,166.02p 1,212.18p 1,146.59p 1,146.59p 4448
30/09/2009 1,144.16p 1,253.47p 1,127.16p 1,202.46p 21865
29/09/2009 1,146.59p 1,173.31p 1,127.16p 1,134.44p 8866
28/09/2009 1,175.74p 1,175.74p 1,156.31p 1,161.16p 8585
25/09/2009 1,195.17p 1,263.19p 1,166.02p 1,195.17p 25074
24/09/2009 1,226.75p 1,268.05p 1,200.03p 1,204.89p 471433
23/09/2009 1,323.92p 1,323.92p 1,214.61p 1,287.48p 12300
22/09/2009 1,224.32p 1,408.94p 1,224.32p 1,304.49p 36849
21/09/2009 1,224.32p 1,292.34p 1,224.32p 1,258.33p 30167

*Close Price adjusted for both dividends and splits