1. Share Prices

  2. Gaming Realms PLC (GMR)

36.20p+0.30 (+0.84%)03 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gaming Realms PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 202436.30p36.80p35.80p36.20p596,572
May 2, 202436.00p36.80p35.10p35.90p438,489
May 1, 202436.20p36.80p35.00p36.50p565,301
Apr 30, 202436.80p37.30p36.30p36.80p902,974
Apr 29, 202436.00p37.00p34.80p36.20p1,160,769
Apr 26, 202436.50p36.60p34.36p35.55p862,392
Apr 25, 202434.20p36.61p33.70p36.00p5,412,333
Apr 24, 202434.50p34.50p33.00p34.00p154,271
Apr 23, 202433.10p34.70p33.10p33.70p391,305
Apr 22, 202432.00p34.20p30.10p33.20p1,005,924
Apr 19, 202431.80p32.00p30.20p31.70p400,685
Apr 18, 202431.70p32.00p30.20p31.20p622,502
Apr 17, 202431.40p31.80p30.90p31.40p279,359
Apr 16, 202431.00p32.00p29.90p31.40p658,479
Apr 15, 202430.70p31.90p29.68p30.60p358,815
Apr 12, 202430.20p31.50p30.08p30.20p1,041,357
Apr 11, 202430.00p31.50p29.45p29.90p1,681,228
Apr 10, 202432.00p32.90p29.65p31.00p3,092,747
Apr 9, 202433.00p33.90p31.50p32.60p550,394
Apr 8, 202433.80p34.40p32.60p33.80p784,346
Apr 5, 202433.30p34.90p32.20p33.90p338,806
Apr 4, 202433.80p34.70p32.50p32.50p831,088
Apr 3, 202434.30p34.90p32.70p33.00p1,785,404
Apr 2, 202436.30p37.00p32.65p33.50p1,738,557
Mar 28, 202436.00p36.00p34.00p36.00p122,604
Mar 27, 202435.00p36.00p34.00p34.50p77,039
Mar 26, 202434.80p35.90p33.95p34.95p221,955
Mar 25, 202433.80p35.00p33.10p34.00p320,276
Mar 22, 202434.00p35.20p34.00p35.20p458,145
Mar 21, 202435.00p35.20p34.00p34.75p142,584
Mar 20, 202434.80p35.05p34.00p35.00p319,294
Mar 19, 202435.20p35.20p34.50p34.85p16,356
Mar 18, 202435.20p36.00p34.50p34.50p141,531
Mar 15, 202434.70p36.20p34.70p34.80p119,517
Mar 14, 202435.00p35.90p34.60p35.00p105,251
Mar 13, 202434.90p36.00p34.70p35.75p236,270
Mar 12, 202435.20p36.20p34.60p35.70p110,793
Mar 11, 202435.10p36.30p34.60p35.00p49,827
Mar 8, 202435.20p35.50p34.50p34.50p108,493
Mar 7, 202436.20p36.20p34.80p35.50p120,775
Mar 6, 202435.00p35.20p34.48p34.85p145,272
Mar 5, 202436.00p36.20p34.30p35.20p165,222
Mar 4, 202435.50p36.20p34.30p35.85p36,402
Mar 1, 202434.20p36.20p34.20p35.85p61,248
Feb 29, 202434.20p36.20p34.20p34.80p191,283
Feb 28, 202434.70p35.70p34.50p34.60p433,957
Feb 27, 202435.10p36.40p34.20p35.70p249,598
Feb 26, 202435.10p37.50p35.10p35.75p200,468
Feb 23, 202435.55p37.40p35.26p36.25p83,107
Feb 22, 202437.30p37.30p35.00p36.00p89,354
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.