Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Gaming Realms Historic Prices

 
     
Date Open High Low Close Volume
Sep 16, 2019 6.95 6.95 6.95 6.75 125,355
Sep 13, 2019 0.00 0.00 0.00 6.75 0
Sep 12, 2019 6.95 6.95 6.50 6.75 33,247
Sep 11, 2019 6.75 6.75 6.50 6.75 100,000
Sep 10, 2019 6.75 7.00 6.75 7.08 13,175
Sep 9, 2019 7.00 7.00 7.00 6.95 5,372
Sep 6, 2019 7.25 7.25 7.25 7.15 24,493
Sep 5, 2019 7.00 7.30 7.00 7.10 131,729
Sep 4, 2019 6.44 6.44 6.05 6.50 398,630
Sep 3, 2019 5.90 5.90 5.90 6.20 60
Sep 2, 2019 5.95 5.95 5.95 6.20 3,900
Aug 30, 2019 5.96 5.96 5.91 6.20 10,287
Aug 29, 2019 5.91 5.91 5.91 6.20 24,843
Aug 28, 2019 5.91 5.91 5.91 6.20 2,080
Aug 27, 2019 5.90 5.91 5.90 6.20 11,873
Aug 26, 2019 5.91 0.00 0.00 6.20 0
Aug 22, 2019 6.28 6.28 6.28 6.20 16,400
Aug 21, 2019 6.44 6.44 6.44 6.20 2,236
Aug 20, 2019 5.97 5.97 5.90 5.95 1,698
Aug 19, 2019 6.28 6.28 5.90 6.00 434,273
Aug 16, 2019 0.00 0.00 0.00 6.60 0
Aug 15, 2019 6.26 6.62 6.25 6.60 136,810
Aug 14, 2019 6.99 7.00 6.20 6.60 183,770
Aug 13, 2019 6.26 6.26 6.25 6.43 8,940
Aug 12, 2019 6.68 6.65 0.00 6.43 103,951
Aug 9, 2019 6.68 6.90 6.25 6.63 856,838
Aug 8, 2019 7.30 7.30 6.60 6.98 475,239
Aug 7, 2019 7.56 7.56 7.30 7.33 327,260
Aug 6, 2019 7.56 7.56 7.36 7.45 132,526
Aug 5, 2019 7.71 0.00 0.00 7.85 63,587
Aug 2, 2019 7.71 7.71 7.65 7.65 227,897
Aug 1, 2019 7.55 8.15 7.55 7.85 52,671
Jul 31, 2019 8.20 8.20 7.71 7.80 33,484
Jul 30, 2019 8.05 8.10 7.80 8.00 180,384
Jul 29, 2019 8.08 8.08 7.57 7.70 938,968
Jul 26, 2019 8.05 8.05 7.70 7.93 2,043,925
Jul 25, 2019 7.49 8.53 7.45 7.65 1,348,151
Jul 24, 2019 6.50 7.36 6.50 6.85 686,887
Jul 23, 2019 5.95 6.00 5.95 5.95 374,464
Jul 22, 2019 5.43 5.99 5.43 5.83 573,693
Jul 19, 2019 0.00 0.00 0.00 5.45 0
Jul 18, 2019 5.52 5.52 5.38 5.48 976,022
Jul 17, 2019 5.05 5.53 5.05 5.43 292,454
Jul 16, 2019 5.30 5.70 5.30 5.78 80,576
Jul 15, 2019 5.30 5.30 5.20 5.85 61,464
Jul 12, 2019 0.00 0.00 0.00 5.85 0
Jul 11, 2019 5.28 5.28 5.28 5.88 40
Jul 10, 2019 5.28 5.70 5.28 5.88 36,157
Jul 9, 2019 5.28 5.28 5.28 5.88 5,600
Jul 8, 2019 5.70 5.70 5.70 5.88 4,980
Showing 1 to 50 of 260