36.40p+0.15 (+0.41%)26 Feb 2024, 10:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gaming Realms PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 202435.55p37.40p35.26p36.25p83,107
Feb 22, 202437.30p37.30p35.00p36.00p89,354
Feb 21, 202435.90p37.30p35.28p35.65p135,253
Feb 20, 202436.10p37.40p35.80p36.75p76,960
Feb 19, 202437.90p37.90p35.90p36.95p25,731
Feb 16, 202436.10p37.90p36.10p36.95p158,717
Feb 15, 202436.00p38.00p35.60p36.80p182,410
Feb 14, 202436.10p38.50p36.00p36.20p309,817
Feb 13, 202436.90p38.00p36.20p37.00p1,442,071
Feb 12, 202436.90p37.80p36.10p37.00p110,368
Feb 9, 202437.60p37.60p36.43p36.85p75,323
Feb 8, 202436.20p37.83p36.00p37.65p202,787
Feb 7, 202437.80p38.00p36.10p37.55p167,696
Feb 6, 202437.10p38.00p36.10p37.80p246,159
Feb 5, 202438.90p39.00p36.10p36.70p1,051,508
Feb 2, 202436.50p38.00p35.20p37.50p3,731,598
Feb 1, 202434.40p36.40p34.26p35.25p319,357
Jan 31, 202434.90p35.50p34.10p34.75p201,641
Jan 30, 202436.50p36.50p34.10p34.75p129,073
Jan 29, 202435.00p36.50p34.10p35.00p104,991
Jan 26, 202436.50p36.50p34.40p35.00p145,746
Jan 25, 202435.00p36.50p34.00p34.00p127,491
Jan 24, 202435.00p36.50p35.00p35.50p243,912
Jan 23, 202434.96p36.00p34.48p35.05p11,330
Jan 22, 202436.50p36.50p34.40p35.55p173,939
Jan 19, 202435.50p36.50p35.50p36.10p954,016
Jan 18, 202434.50p35.90p34.10p35.10p1,257,370
Jan 17, 202435.00p35.38p34.10p35.00p1,137,363
Jan 16, 202436.20p36.32p35.21p35.40p348,957
Jan 15, 202435.80p36.77p35.10p36.45p170,974
Jan 12, 202436.60p37.00p35.10p36.65p124,875
Jan 11, 202435.50p36.90p35.50p36.85p57,155
Jan 10, 202436.20p36.90p35.00p36.05p260,485
Jan 9, 202435.00p36.00p36.00p35.90p99,519
Jan 8, 202436.40p36.90p34.10p35.30p744,447
Jan 5, 202436.10p36.90p34.11p36.20p129,351
Jan 4, 202435.40p36.90p34.10p35.45p234,894
Jan 3, 202435.30p37.00p35.01p34.65p156,152
Jan 2, 202436.00p37.00p35.80p36.15p122,765
Dec 29, 202336.00p37.00p34.00p35.05p105,577
Dec 28, 202336.00p36.00p34.10p35.20p58,914
Dec 27, 202335.00p35.90p34.10p35.00p78,595
Dec 22, 202334.10p34.90p34.10p34.55p19,815
Dec 21, 202334.10p35.00p34.10p34.85p47,360
Dec 20, 202334.20p34.90p34.04p34.95p227,874
Dec 19, 202336.00p36.00p34.00p34.50p199,093
Dec 18, 202335.10p36.10p34.00p35.00p473,151
Dec 15, 202335.10p36.00p35.10p35.65p109,397
Dec 14, 202335.00p36.00p34.50p35.60p187,937
Dec 13, 202335.60p36.00p33.88p34.70p757,868
Showing 1 to 50 of 251