Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Gaming Realms (GMR) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/04/2019 | 4.30p | 4.23p | 4.23p | 4.23p | 0 |
| 29/04/2019 | 4.30p | 4.30p | 4.12p | 4.23p | 799846 |
| 26/04/2019 | 4.12p | 4.20p | 4.12p | 4.20p | 16970 |
| 25/04/2019 | 4.39p | 4.39p | 4.16p | 4.23p | 1019 |
| 24/04/2019 | 4.30p | 4.40p | 4.23p | 4.23p | 150000 |
| 23/04/2019 | 4.50p | 4.50p | 4.23p | 4.23p | 1580 |
| 18/04/2019 | 4.12p | 4.23p | 4.12p | 4.23p | 66510 |
| 17/04/2019 | 4.12p | 4.25p | 4.12p | 4.23p | 41300 |
| 16/04/2019 | 4.12p | 4.22p | 4.12p | 4.22p | 51389 |
| 15/04/2019 | 4.37p | 4.37p | 4.16p | 4.30p | 581 |
| 12/04/2019 | 4.16p | 4.30p | 4.16p | 4.30p | 3026 |
| 11/04/2019 | 4.22p | 4.30p | 4.30p | 4.30p | 0 |
| 10/04/2019 | 4.22p | 4.37p | 4.22p | 4.30p | 138632 |
| 09/04/2019 | 4.10p | 4.13p | 4.10p | 4.13p | 200 |
| 08/04/2019 | 4.10p | 4.14p | 4.10p | 4.14p | 380 |
| 05/04/2019 | 4.10p | 4.16p | 4.12p | 4.12p | 376319 |
| 04/04/2019 | 4.10p | 4.20p | 4.10p | 4.16p | 609724 |
| 03/04/2019 | 4.10p | 4.30p | 4.10p | 4.17p | 418147 |
| 02/04/2019 | 4.30p | 4.30p | 4.18p | 4.18p | 120000 |
| 01/04/2019 | 4.37p | 4.40p | 4.20p | 4.20p | 79848 |
| 29/03/2019 | 4.16p | 4.40p | 4.00p | 4.20p | 1108880 |
| 28/03/2019 | 4.40p | 4.40p | 4.32p | 4.32p | 1000 |
| 27/03/2019 | 4.18p | 4.40p | 4.18p | 4.32p | 497251 |
| 26/03/2019 | 4.02p | 4.05p | 4.05p | 4.05p | 0 |
| 25/03/2019 | 4.02p | 4.05p | 4.02p | 4.05p | 14571 |
| 22/03/2019 | 4.20p | 4.20p | 4.00p | 4.05p | 90244 |
| 21/03/2019 | 4.25p | 4.32p | 4.25p | 4.32p | 4591 |
| 20/03/2019 | 4.25p | 4.32p | 4.25p | 4.32p | 1385 |
| 19/03/2019 | 4.25p | 4.33p | 4.25p | 4.33p | 100000 |
| 18/03/2019 | 4.24p | 4.40p | 4.20p | 4.40p | 212 |
| 15/03/2019 | 4.68p | 4.68p | 4.33p | 4.33p | 9642 |
| 14/03/2019 | 4.30p | 4.39p | 4.30p | 4.39p | 1118 |
| 13/03/2019 | 4.51p | 4.52p | 4.38p | 4.43p | 298361 |
| 12/03/2019 | 4.28p | 4.48p | 4.28p | 4.48p | 690 |
| 11/03/2019 | 4.57p | 4.57p | 4.20p | 4.54p | 25651 |
| 08/03/2019 | 4.70p | 4.70p | 4.50p | 4.60p | 1111175 |
| 07/03/2019 | 4.60p | 4.68p | 4.60p | 4.60p | 237319 |
| 06/03/2019 | 4.20p | 4.50p | 4.00p | 4.37p | 809133 |
| 05/03/2019 | 4.00p | 4.25p | 4.25p | 4.25p | 0 |
| 04/03/2019 | 4.00p | 4.25p | 4.00p | 4.25p | 62270 |
| 01/03/2019 | 4.00p | 4.17p | 4.00p | 4.12p | 532876 |
| 28/02/2019 | 4.04p | 4.18p | 4.04p | 4.17p | 13538 |
| 27/02/2019 | 4.02p | 4.20p | 4.00p | 4.17p | 910090 |
| 26/02/2019 | 4.30p | 4.30p | 4.02p | 4.15p | 315449 |
| 25/02/2019 | 4.30p | 4.70p | 4.30p | 4.39p | 128248 |
| 22/02/2019 | 5.10p | 5.10p | 4.32p | 4.44p | 549894 |
| 21/02/2019 | 4.32p | 4.58p | 4.30p | 4.55p | 202342 |
| 20/02/2019 | 4.67p | 4.67p | 4.36p | 4.50p | 11000 |
| 19/02/2019 | 4.68p | 4.68p | 4.50p | 4.50p | 125139 |
| 18/02/2019 | 4.52p | 4.52p | 4.27p | 4.49p | 195674 |
| 15/02/2019 | 4.70p | 4.70p | 4.46p | 4.61p | 92135 |
| 14/02/2019 | 4.22p | 4.68p | 4.20p | 4.42p | 302405 |
| 13/02/2019 | 4.42p | 4.42p | 4.36p | 4.36p | 1250 |
| 12/02/2019 | 4.33p | 4.41p | 4.41p | 4.41p | 0 |
| 11/02/2019 | 4.33p | 4.46p | 4.41p | 4.41p | 0 |
| 08/02/2019 | 4.33p | 4.46p | 4.43p | 4.46p | 0 |
| 07/02/2019 | 4.33p | 4.43p | 4.33p | 4.43p | 200 |
| 06/02/2019 | 4.50p | 4.50p | 4.45p | 4.45p | 251083 |
| 05/02/2019 | 4.50p | 4.60p | 4.50p | 4.55p | 207907 |
| 04/02/2019 | 4.50p | 4.50p | 4.36p | 4.41p | 81703 |
| 01/02/2019 | 4.50p | 4.59p | 4.15p | 4.36p | 22806 |
| 31/01/2019 | 4.30p | 4.49p | 4.28p | 4.38p | 750541 |
| 30/01/2019 | 4.40p | 4.50p | 4.40p | 4.48p | 390711 |
| 29/01/2019 | 4.40p | 4.60p | 4.40p | 4.48p | 84235 |
| 28/01/2019 | 4.60p | 4.79p | 4.60p | 4.60p | 24299 |
| 25/01/2019 | 4.84p | 4.84p | 4.60p | 4.73p | 267558 |
| 24/01/2019 | 4.84p | 4.92p | 4.92p | 4.92p | 0 |
| 23/01/2019 | 4.84p | 4.96p | 4.84p | 4.92p | 174486 |
| 22/01/2019 | 4.92p | 4.92p | 4.85p | 4.92p | 132540 |
| 21/01/2019 | 4.87p | 4.92p | 4.87p | 4.92p | 49980 |
| 18/01/2019 | 5.00p | 5.18p | 5.00p | 5.18p | 57481 |
| 17/01/2019 | 4.74p | 5.00p | 4.74p | 5.00p | 522539 |
| 16/01/2019 | 5.00p | 5.00p | 4.75p | 4.87p | 59089 |
| 15/01/2019 | 5.00p | 5.00p | 4.74p | 4.95p | 68644 |
| 14/01/2019 | 5.05p | 5.11p | 5.00p | 5.11p | 94602 |
| 11/01/2019 | 5.05p | 5.19p | 4.76p | 5.19p | 1460630 |
| 10/01/2019 | 5.00p | 5.35p | 5.00p | 5.28p | 200109 |
| 09/01/2019 | 4.80p | 5.00p | 4.80p | 4.87p | 543839 |
| 08/01/2019 | 5.00p | 5.00p | 4.92p | 4.92p | 520015 |
| 07/01/2019 | 4.62p | 5.00p | 4.60p | 4.80p | 746935 |
| 04/01/2019 | 4.48p | 4.69p | 4.48p | 4.69p | 231584 |
| 03/01/2019 | 4.48p | 4.48p | 4.30p | 4.30p | 20365 |
| 02/01/2019 | 4.38p | 4.44p | 4.38p | 4.44p | 204240 |
| 31/12/2018 | 4.38p | 4.38p | 4.24p | 4.24p | 2272 |
| 28/12/2018 | 4.38p | 4.38p | 3.99p | 4.19p | 1040499 |
| 27/12/2018 | 4.10p | 4.11p | 4.08p | 4.08p | 11802 |
| 24/12/2018 | 4.11p | 4.24p | 4.11p | 4.24p | 4749 |
| 21/12/2018 | 4.38p | 4.38p | 4.24p | 4.24p | 15764 |
| 20/12/2018 | 4.10p | 4.17p | 4.10p | 4.17p | 200760 |
| 19/12/2018 | 4.30p | 4.25p | 4.24p | 4.24p | 0 |
| 18/12/2018 | 4.30p | 4.25p | 4.10p | 4.25p | 0 |
| 17/12/2018 | 4.30p | 4.30p | 4.10p | 4.10p | 203197 |
| 14/12/2018 | 4.30p | 4.30p | 4.29p | 4.29p | 50000 |
| 13/12/2018 | 4.60p | 4.60p | 4.59p | 4.59p | 336772 |
| 12/12/2018 | 4.60p | 4.69p | 4.50p | 4.69p | 464089 |
| 11/12/2018 | 4.52p | 4.60p | 4.50p | 4.60p | 320448 |
| 10/12/2018 | 4.90p | 4.92p | 4.30p | 4.74p | 824504 |
| 07/12/2018 | 4.50p | 4.98p | 4.20p | 4.84p | 1093561 |
| 06/12/2018 | 4.70p | 4.70p | 4.62p | 4.62p | 277 |
| 05/12/2018 | 4.50p | 4.62p | 4.47p | 4.62p | 1938 |
| 04/12/2018 | 4.52p | 4.65p | 4.50p | 4.62p | 310121 |
| 03/12/2018 | 5.00p | 5.00p | 4.50p | 4.64p | 1865724 |
| 30/11/2018 | 5.26p | 5.53p | 5.26p | 5.45p | 28168 |
| 29/11/2018 | 5.53p | 5.53p | 5.45p | 5.45p | 61468 |
| 28/11/2018 | 5.75p | 5.75p | 5.45p | 5.45p | 1020810 |
| 27/11/2018 | 5.50p | 5.50p | 5.43p | 5.43p | 581 |
| 26/11/2018 | 5.25p | 5.50p | 5.20p | 5.35p | 158338 |
| 23/11/2018 | 5.40p | 5.70p | 5.20p | 5.20p | 559677 |
| 22/11/2018 | 5.05p | 5.18p | 5.05p | 5.15p | 11547 |
| 21/11/2018 | 5.20p | 5.30p | 5.00p | 5.18p | 121876 |
| 20/11/2018 | 5.35p | 5.33p | 5.30p | 5.30p | 0 |
| 19/11/2018 | 5.35p | 5.35p | 5.33p | 5.33p | 74079 |
| 16/11/2018 | 5.35p | 5.55p | 5.35p | 5.55p | 23660 |
| 15/11/2018 | 5.95p | 6.10p | 5.50p | 5.53p | 419402 |
| 14/11/2018 | 5.80p | 5.95p | 5.80p | 5.95p | 23306 |
| 13/11/2018 | 5.80p | 5.85p | 5.72p | 5.85p | 704136 |
| 12/11/2018 | 6.00p | 6.00p | 5.80p | 5.83p | 136500 |
| 09/11/2018 | 5.90p | 5.94p | 5.82p | 5.85p | 396746 |
| 08/11/2018 | 5.90p | 6.00p | 5.88p | 5.88p | 352962 |
| 07/11/2018 | 5.80p | 5.98p | 5.80p | 5.95p | 11460 |
| 06/11/2018 | 6.10p | 6.10p | 5.89p | 5.93p | 359483 |
| 05/11/2018 | 6.00p | 6.03p | 5.92p | 6.03p | 310000 |
| 02/11/2018 | 6.25p | 6.25p | 6.15p | 6.15p | 28 |
| 01/11/2018 | 5.92p | 6.15p | 5.92p | 6.15p | 45761 |
| 31/10/2018 | 5.85p | 6.15p | 5.85p | 6.15p | 36850 |
| 30/10/2018 | 6.00p | 6.05p | 6.00p | 6.05p | 233214 |
| 29/10/2018 | 5.98p | 5.98p | 5.82p | 5.90p | 17518 |
| 26/10/2018 | 6.05p | 6.05p | 5.80p | 5.90p | 307255 |
| 25/10/2018 | 6.75p | 6.75p | 6.70p | 6.70p | 20841 |
| 24/10/2018 | 6.55p | 6.75p | 6.75p | 6.75p | 0 |
| 23/10/2018 | 6.55p | 6.95p | 6.55p | 6.75p | 25573 |
| 22/10/2018 | 6.76p | 7.03p | 6.76p | 7.03p | 38635 |
| 19/10/2018 | 7.20p | 6.90p | 6.80p | 6.80p | 1097896 |
| 18/10/2018 | 7.20p | 7.20p | 6.90p | 6.90p | 58333 |
| 17/10/2018 | 7.25p | 7.34p | 6.75p | 6.93p | 65281 |
| 16/10/2018 | 6.00p | 7.00p | 5.85p | 7.00p | 356043 |
| 15/10/2018 | 6.00p | 6.00p | 5.76p | 5.88p | 30807 |
| 12/10/2018 | 5.75p | 6.00p | 5.75p | 5.88p | 92279 |
| 11/10/2018 | 5.75p | 5.95p | 5.75p | 5.88p | 158738 |
| 10/10/2018 | 5.75p | 5.95p | 5.75p | 5.85p | 260004 |
| 09/10/2018 | 5.80p | 6.00p | 5.75p | 5.85p | 172269 |
| 08/10/2018 | 5.80p | 5.95p | 5.60p | 5.80p | 704060 |
| 05/10/2018 | 6.00p | 6.00p | 5.83p | 5.85p | 880633 |
| 04/10/2018 | 6.00p | 6.04p | 5.84p | 5.93p | 184678 |
| 03/10/2018 | 5.60p | 6.00p | 5.60p | 5.78p | 295667 |
| 02/10/2018 | 6.25p | 6.40p | 5.51p | 5.73p | 517815 |
| 01/10/2018 | 6.48p | 6.48p | 6.33p | 6.33p | 38177 |
| 28/09/2018 | 6.50p | 6.70p | 6.40p | 6.40p | 178381 |
| 27/09/2018 | 7.00p | 7.01p | 6.50p | 6.68p | 629091 |
| 26/09/2018 | 7.50p | 7.70p | 7.50p | 7.68p | 38633 |
| 25/09/2018 | 7.55p | 7.85p | 7.50p | 7.68p | 57914 |
| 24/09/2018 | 7.71p | 7.73p | 7.60p | 7.73p | 63000 |
| 21/09/2018 | 8.00p | 8.01p | 7.82p | 7.83p | 139981 |
| 20/09/2018 | 8.05p | 8.23p | 8.05p | 8.23p | 40000 |
| 19/09/2018 | 8.30p | 8.35p | 8.35p | 8.35p | 0 |
| 18/09/2018 | 8.30p | 8.35p | 8.00p | 8.35p | 89290 |
| 17/09/2018 | 8.50p | 8.50p | 8.30p | 8.30p | 50000 |
| 14/09/2018 | 7.90p | 8.55p | 7.90p | 8.23p | 19648 |
| 13/09/2018 | 7.90p | 8.22p | 7.90p | 8.20p | 29620 |
| 12/09/2018 | 7.90p | 8.25p | 7.90p | 8.25p | 28114 |
| 11/09/2018 | 8.05p | 8.05p | 7.90p | 8.05p | 169365 |
| 10/09/2018 | 8.06p | 8.33p | 8.06p | 8.33p | 134 |
| 07/09/2018 | 7.90p | 8.38p | 7.80p | 8.38p | 339204 |
| 06/09/2018 | 8.30p | 8.30p | 8.00p | 8.30p | 14157 |
| 05/09/2018 | 7.90p | 8.30p | 8.30p | 8.30p | 0 |
| 04/09/2018 | 7.90p | 8.30p | 7.90p | 8.30p | 100000 |
| 03/09/2018 | 8.00p | 8.30p | 8.00p | 8.30p | 7766 |
| 31/08/2018 | 8.00p | 8.30p | 8.05p | 8.30p | 0 |
| 30/08/2018 | 8.00p | 8.05p | 8.00p | 8.05p | 6000 |
| 29/08/2018 | 8.00p | 8.08p | 8.00p | 8.08p | 30452 |
| 28/08/2018 | 8.00p | 8.18p | 8.00p | 8.18p | 26000 |
| 24/08/2018 | 8.20p | 8.21p | 8.20p | 8.20p | 126656 |
| 23/08/2018 | 8.20p | 8.58p | 8.58p | 8.58p | 0 |
| 22/08/2018 | 8.20p | 8.58p | 8.20p | 8.58p | 15219 |
| 21/08/2018 | 8.50p | 8.55p | 8.20p | 8.45p | 109213 |
| 20/08/2018 | 8.31p | 8.73p | 8.73p | 8.73p | 0 |
| 17/08/2018 | 8.31p | 8.83p | 8.73p | 8.73p | 0 |
| 16/08/2018 | 8.31p | 8.95p | 8.31p | 8.83p | 31948 |
| 15/08/2018 | 8.91p | 8.73p | 8.73p | 8.73p | 0 |
| 14/08/2018 | 8.91p | 8.73p | 8.73p | 8.73p | 0 |
| 13/08/2018 | 8.91p | 8.91p | 8.31p | 8.73p | 36485 |
| 10/08/2018 | 8.60p | 8.83p | 8.60p | 8.83p | 158107 |
| 09/08/2018 | 8.63p | 8.78p | 8.63p | 8.78p | 286 |
| 08/08/2018 | 8.90p | 8.90p | 8.83p | 8.83p | 6617 |
| 07/08/2018 | 8.60p | 8.95p | 8.60p | 8.70p | 29796 |
| 06/08/2018 | 8.60p | 8.94p | 8.60p | 8.83p | 9039 |
| 03/08/2018 | 8.95p | 8.98p | 8.78p | 8.78p | 24494 |
| 02/08/2018 | 8.50p | 8.75p | 8.50p | 8.75p | 60254 |
| 01/08/2018 | 8.80p | 9.13p | 8.80p | 9.13p | 267143 |
| 31/07/2018 | 8.80p | 9.15p | 8.80p | 9.15p | 42155 |
| 30/07/2018 | 9.00p | 9.29p | 8.80p | 9.10p | 34435 |
| 27/07/2018 | 9.05p | 9.08p | 9.03p | 9.03p | 0 |
| 26/07/2018 | 9.05p | 9.08p | 8.93p | 9.08p | 307589 |
| 25/07/2018 | 8.80p | 9.25p | 8.80p | 9.25p | 53630 |
| 24/07/2018 | 9.15p | 9.28p | 8.83p | 9.28p | 23962 |
| 23/07/2018 | 8.85p | 8.98p | 8.80p | 8.98p | 16318 |
| 20/07/2018 | 8.80p | 9.13p | 8.80p | 9.13p | 16000 |
| 19/07/2018 | 8.85p | 9.15p | 9.13p | 9.15p | 0 |
| 18/07/2018 | 8.85p | 9.13p | 8.80p | 9.13p | 80034 |
| 17/07/2018 | 8.90p | 9.15p | 8.90p | 9.15p | 28200 |
*Close Price adjusted for both dividends and splits