Gaming Realms (GMR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/07/2022 24.00p 25.15p 23.99p 24.75p 36670
30/06/2022 24.50p 25.03p 24.40p 24.95p 106109
29/06/2022 24.80p 25.50p 24.40p 24.95p 12303
28/06/2022 24.60p 25.15p 24.60p 25.08p 29728
27/06/2022 25.15p 25.15p 24.60p 25.00p 72927
24/06/2022 25.00p 25.28p 24.90p 24.90p 282532
23/06/2022 24.40p 25.08p 24.00p 25.00p 133769
22/06/2022 24.00p 24.70p 24.00p 24.70p 3503
21/06/2022 24.00p 24.10p 23.05p 23.00p 170612
20/06/2022 22.15p 23.48p 21.60p 23.00p 995487
17/06/2022 23.95p 24.95p 21.50p 22.08p 1002511
16/06/2022 23.50p 25.45p 22.25p 22.75p 607917
15/06/2022 23.80p 24.99p 23.55p 23.88p 397085
14/06/2022 25.30p 26.20p 23.75p 24.12p 238030
13/06/2022 25.65p 25.87p 25.60p 25.65p 26012
10/06/2022 26.60p 27.45p 25.50p 25.75p 166313
09/06/2022 27.00p 27.50p 26.25p 26.60p 956471
08/06/2022 26.85p 27.00p 26.65p 26.85p 340401
07/06/2022 25.50p 27.40p 25.10p 27.00p 539705
06/06/2022 26.50p 26.50p 25.05p 26.05p 49784
01/06/2022 25.75p 26.10p 25.00p 25.75p 1204230
31/05/2022 25.75p 26.20p 25.75p 26.00p 78470
27/05/2022 25.80p 26.25p 25.75p 26.12p 294562
26/05/2022 26.85p 26.95p 26.00p 26.00p 261059
25/05/2022 26.00p 27.00p 25.95p 26.75p 183416
24/05/2022 27.80p 27.80p 26.25p 26.75p 120704
23/05/2022 27.30p 28.00p 26.50p 28.00p 11228
20/05/2022 26.80p 28.00p 26.80p 28.00p 21092
19/05/2022 26.55p 28.00p 26.55p 28.00p 133386
18/05/2022 26.85p 27.40p 26.55p 27.40p 97140
17/05/2022 26.85p 27.65p 26.85p 27.40p 63587
16/05/2022 28.50p 28.50p 26.30p 28.50p 33138
13/05/2022 27.00p 28.15p 26.80p 28.15p 70487
12/05/2022 27.30p 28.15p 26.25p 28.15p 163570
11/05/2022 27.50p 29.00p 27.16p 28.00p 1067228
10/05/2022 25.95p 27.00p 24.80p 27.00p 216812
09/05/2022 25.75p 26.45p 24.75p 26.00p 354631
06/05/2022 28.50p 28.50p 25.61p 25.87p 804574
05/05/2022 28.00p 28.50p 27.05p 27.80p 371939
04/05/2022 28.10p 28.73p 27.48p 28.50p 364849
03/05/2022 29.05p 30.00p 27.90p 28.50p 687275
29/04/2022 31.50p 31.50p 29.30p 30.50p 37723
28/04/2022 30.25p 31.50p 29.50p 31.50p 102754
27/04/2022 30.40p 32.00p 29.60p 32.00p 523467
26/04/2022 34.50p 35.00p 31.80p 33.40p 606744
25/04/2022 32.50p 33.85p 31.55p 33.40p 450168
22/04/2022 32.95p 33.76p 31.70p 32.90p 386791
21/04/2022 30.55p 33.57p 29.85p 33.00p 1064664
20/04/2022 29.85p 30.80p 28.55p 30.50p 67557
19/04/2022 29.80p 30.57p 29.40p 30.00p 216530
14/04/2022 30.25p 30.80p 29.65p 30.80p 36069
13/04/2022 30.40p 30.75p 29.40p 30.75p 127963
12/04/2022 28.50p 30.35p 28.50p 29.45p 124751
11/04/2022 29.00p 30.40p 28.84p 29.82p 229200
08/04/2022 29.25p 30.80p 29.20p 30.20p 335682
07/04/2022 29.05p 30.85p 28.00p 30.00p 11541
06/04/2022 31.45p 31.50p 28.87p 29.35p 724274
05/04/2022 30.60p 31.50p 29.50p 30.65p 283725
04/04/2022 29.95p 30.50p 29.00p 30.20p 84339
01/04/2022 29.95p 29.95p 29.10p 29.50p 21582
31/03/2022 29.70p 31.72p 29.18p 29.70p 336513
30/03/2022 30.10p 31.90p 30.00p 31.00p 178948
29/03/2022 30.00p 30.76p 29.50p 30.15p 148156
28/03/2022 29.00p 30.30p 28.64p 30.00p 211134
25/03/2022 29.00p 29.80p 28.30p 29.80p 631153
24/03/2022 27.50p 29.00p 27.50p 29.00p 54639
23/03/2022 27.80p 28.90p 27.74p 28.10p 95919
22/03/2022 28.00p 28.50p 27.30p 28.10p 114333
21/03/2022 28.10p 28.90p 28.00p 28.50p 632496
18/03/2022 28.50p 29.70p 28.00p 28.50p 80453
17/03/2022 28.60p 29.40p 28.00p 29.40p 33383
16/03/2022 28.30p 29.12p 28.82p 28.95p 107220
15/03/2022 28.30p 30.50p 27.60p 30.00p 697466
14/03/2022 29.50p 30.66p 29.30p 30.05p 477803
11/03/2022 26.70p 29.50p 26.70p 29.50p 908037
10/03/2022 27.50p 28.67p 27.00p 27.40p 276247
09/03/2022 26.00p 29.00p 25.80p 27.55p 1942031
08/03/2022 22.80p 25.00p 21.75p 24.30p 649447
07/03/2022 20.50p 23.00p 20.39p 23.00p 907993
04/03/2022 22.60p 22.85p 20.40p 22.50p 1769892
03/03/2022 23.10p 23.50p 22.80p 23.50p 232215
02/03/2022 23.50p 24.00p 23.10p 23.50p 97823
01/03/2022 24.40p 24.62p 22.60p 23.50p 724860
28/02/2022 24.40p 24.50p 23.80p 24.40p 233273
25/02/2022 24.00p 24.90p 23.20p 24.40p 180133
24/02/2022 23.80p 24.00p 22.50p 24.00p 1055921
23/02/2022 26.60p 26.60p 24.30p 25.00p 2803837
22/02/2022 26.60p 26.60p 26.20p 26.60p 37549
21/02/2022 26.50p 27.20p 26.50p 27.20p 77703
18/02/2022 27.90p 27.90p 26.50p 27.25p 95056
17/02/2022 26.60p 27.30p 26.60p 27.30p 34260
16/02/2022 26.60p 28.00p 26.00p 27.25p 392481
15/02/2022 26.80p 27.50p 26.50p 27.25p 292041
14/02/2022 28.00p 28.15p 26.50p 27.00p 832070
11/02/2022 28.40p 29.40p 28.00p 28.40p 143064
10/02/2022 28.30p 29.00p 28.18p 29.00p 76567
09/02/2022 28.80p 29.50p 28.06p 29.50p 168767
08/02/2022 28.60p 29.90p 28.30p 29.00p 310545
07/02/2022 28.90p 30.00p 28.70p 29.00p 51321
04/02/2022 28.40p 29.90p 28.29p 28.50p 325654
03/02/2022 29.00p 29.00p 28.28p 29.00p 163033
02/02/2022 28.50p 28.90p 28.10p 28.90p 235580
01/02/2022 29.90p 29.90p 28.10p 29.00p 259450
31/01/2022 29.30p 29.90p 28.10p 29.00p 327007
28/01/2022 29.00p 29.50p 28.50p 29.00p 477550
27/01/2022 27.50p 29.00p 27.50p 28.80p 2147804
26/01/2022 32.60p 32.60p 27.50p 28.00p 2828565
25/01/2022 30.30p 31.00p 29.50p 31.00p 313759
24/01/2022 32.30p 34.30p 30.00p 30.90p 833772
21/01/2022 32.50p 34.00p 32.00p 32.40p 469834
20/01/2022 33.50p 33.90p 33.00p 33.00p 280536
19/01/2022 34.10p 34.90p 33.60p 34.20p 80587
18/01/2022 34.70p 35.83p 33.50p 33.80p 532010
17/01/2022 35.20p 36.60p 35.00p 36.00p 62664
14/01/2022 35.70p 36.40p 34.71p 36.40p 276789
13/01/2022 32.60p 35.50p 32.60p 35.00p 1204924
12/01/2022 33.00p 33.50p 31.26p 33.50p 791383
10/01/2022 32.90p 33.01p 31.20p 33.00p 612164
07/01/2022 33.40p 33.50p 31.68p 33.50p 52057
06/01/2022 32.40p 33.40p 31.66p 32.50p 97389
05/01/2022 33.40p 33.40p 30.80p 32.30p 231997
04/01/2022 31.40p 33.50p 30.70p 33.50p 125614
31/12/2021 32.40p 33.20p 31.20p 32.30p 58611
30/12/2021 30.80p 32.00p 30.60p 31.70p 96782
29/12/2021 31.00p 32.40p 31.00p 31.65p 39219
24/12/2021 33.40p 33.40p 31.00p 31.80p 120732
23/12/2021 32.80p 32.80p 31.10p 32.15p 113984
22/12/2021 32.00p 32.70p 31.00p 32.70p 181577
21/12/2021 32.30p 32.80p 31.75p 31.75p 7282
20/12/2021 32.00p 32.90p 31.00p 32.40p 434348
17/12/2021 32.00p 32.80p 31.50p 32.70p 507751
16/12/2021 32.20p 33.90p 32.14p 33.00p 223578
15/12/2021 32.70p 33.35p 31.75p 33.35p 80142
14/12/2021 32.50p 32.67p 31.50p 31.80p 190008
13/12/2021 33.40p 33.80p 31.90p 32.50p 108887
10/12/2021 32.80p 33.10p 32.20p 33.00p 28176
09/12/2021 32.60p 33.20p 32.10p 32.35p 138220
08/12/2021 32.60p 33.30p 31.98p 32.00p 195047
07/12/2021 32.30p 32.50p 31.60p 32.00p 655238
06/12/2021 32.20p 32.70p 31.80p 32.40p 1324788
03/12/2021 32.80p 33.08p 32.00p 32.55p 230623
02/12/2021 33.50p 33.50p 32.24p 33.10p 122019
01/12/2021 32.70p 33.80p 32.00p 32.60p 111530
30/11/2021 31.70p 32.90p 31.70p 32.90p 59362
29/11/2021 31.20p 32.90p 30.70p 32.90p 387153
26/11/2021 32.30p 33.60p 30.50p 31.40p 1407109
25/11/2021 34.40p 34.50p 32.00p 34.50p 143081
24/11/2021 32.50p 33.90p 31.50p 33.80p 174527
23/11/2021 31.60p 33.40p 31.58p 32.55p 166684
22/11/2021 33.00p 33.78p 31.90p 32.00p 274609
19/11/2021 33.30p 34.50p 33.06p 33.30p 372880
18/11/2021 33.60p 34.70p 33.50p 34.20p 211326
17/11/2021 33.80p 34.90p 33.60p 34.90p 173854
16/11/2021 34.50p 35.60p 33.68p 34.05p 397949
15/11/2021 35.90p 37.00p 35.00p 35.00p 298894
12/11/2021 37.90p 38.80p 35.96p 36.40p 505347
11/11/2021 37.70p 38.07p 37.40p 37.40p 76757
10/11/2021 38.00p 38.84p 37.50p 38.80p 71116
09/11/2021 37.60p 38.32p 37.52p 37.95p 184618
08/11/2021 37.80p 38.08p 37.50p 37.70p 55953
05/11/2021 39.20p 40.00p 37.40p 37.40p 221487
04/11/2021 38.10p 40.00p 37.70p 40.00p 332698
03/11/2021 38.80p 39.90p 38.50p 38.55p 279141
02/11/2021 39.50p 40.00p 38.20p 38.60p 541016
01/11/2021 39.00p 39.90p 37.60p 38.70p 356830
29/10/2021 37.40p 39.90p 37.40p 39.00p 387631
28/10/2021 37.40p 39.84p 37.40p 38.30p 471630
27/10/2021 37.90p 38.00p 36.90p 37.75p 350953
26/10/2021 36.50p 39.60p 36.20p 37.55p 1863888
25/10/2021 35.00p 36.50p 33.70p 36.10p 654134
22/10/2021 31.90p 35.43p 31.37p 35.00p 2327934
21/10/2021 31.60p 31.90p 30.90p 31.90p 263459
20/10/2021 31.20p 31.80p 31.18p 31.70p 86830
19/10/2021 31.90p 31.90p 30.00p 31.80p 150008
18/10/2021 28.70p 30.80p 28.00p 30.80p 569771
15/10/2021 29.20p 30.00p 28.00p 28.00p 3212066
14/10/2021 30.20p 31.10p 29.40p 29.40p 851417
13/10/2021 30.00p 31.60p 29.90p 30.00p 1179128
12/10/2021 30.50p 31.90p 30.22p 30.30p 175712
11/10/2021 31.10p 32.40p 30.50p 31.05p 113750
08/10/2021 30.70p 31.40p 30.20p 31.10p 229719
07/10/2021 31.00p 31.40p 30.80p 31.10p 106073
06/10/2021 30.20p 31.30p 29.40p 30.80p 422912
05/10/2021 30.20p 31.40p 29.35p 31.00p 1066844
04/10/2021 33.20p 34.85p 28.70p 30.60p 3412788
01/10/2021 33.60p 33.90p 33.00p 33.10p 366784
30/09/2021 34.90p 35.16p 34.10p 35.00p 389210
29/09/2021 33.00p 35.00p 32.67p 34.00p 1094321
28/09/2021 36.00p 36.00p 32.50p 32.50p 967554
27/09/2021 35.40p 35.90p 34.30p 34.30p 267981
24/09/2021 35.70p 36.30p 35.00p 35.00p 59266
23/09/2021 35.20p 36.50p 35.00p 36.50p 42394
22/09/2021 35.40p 36.90p 34.90p 36.10p 415731
21/09/2021 35.90p 36.90p 34.56p 36.90p 59793
20/09/2021 36.50p 36.99p 34.80p 35.35p 200335
17/09/2021 37.00p 37.00p 36.10p 37.00p 300715
16/09/2021 36.50p 38.00p 36.50p 37.00p 404987
15/09/2021 38.10p 39.23p 36.50p 36.50p 400062
14/09/2021 37.00p 39.40p 36.70p 38.00p 687755
13/09/2021 35.50p 38.50p 34.60p 37.30p 960575

*Close Price adjusted for both dividends and splits