1. Share Prices

  2. Gaming Realms (GMR)

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

Gaming Realms Historic Prices

 
     
Download
Date Open High Low Close Volume
Jan 24, 2020 9.69 9.69 9.10 9.50 103,210
Jan 23, 2020 9.66 9.66 9.10 9.53 16,458
Jan 22, 2020 8.90 9.14 8.90 9.50 207,068
Jan 21, 2020 9.16 9.16 8.85 8.90 224,739
Jan 20, 2020 9.45 9.45 8.90 8.93 415,822
Jan 17, 2020 9.85 9.85 9.57 9.68 615,000
Jan 16, 2020 9.40 9.45 9.40 9.70 289,504
Jan 15, 2020 9.20 9.50 9.20 9.43 386,740
Jan 14, 2020 9.66 9.66 8.00 9.00 1,956,752
Jan 13, 2020 10.61 10.62 9.80 9.83 715,426
Jan 10, 2020 10.80 10.83 10.60 10.75 344,589
Jan 9, 2020 10.60 10.90 10.60 10.75 84,069
Jan 8, 2020 10.86 10.86 10.61 10.75 96,495
Jan 7, 2020 10.66 10.66 10.61 10.75 161,690
Jan 6, 2020 10.60 10.95 10.56 10.75 376,495
Jan 3, 2020 10.50 10.56 10.14 10.45 71,018
Jan 2, 2020 10.60 10.92 10.10 10.25 1,121,018
Jan 1, 2020 10.30 11.00 10.30 10.65 696,540
Dec 31, 2019 10.30 11.00 10.30 10.65 696,540
Dec 30, 2019 9.20 11.10 9.18 10.65 2,562,649
Dec 27, 2019 9.12 9.15 8.90 9.03 1,137,810
Dec 26, 2019 9.03 9.03 9.03 8.95 26,274
Dec 25, 2019 9.03 9.03 9.03 8.95 26,274
Dec 24, 2019 9.03 9.03 9.03 8.95 26,274
Dec 23, 2019 8.89 9.00 8.89 8.90 507,783
Dec 20, 2019 9.00 9.00 8.82 8.90 396,398
Dec 19, 2019 9.00 9.00 8.98 8.85 545,853
Dec 18, 2019 9.00 9.00 8.75 8.80 982,300
Dec 17, 2019 8.45 9.00 8.40 8.70 903,039
Dec 16, 2019 8.31 8.75 8.00 8.35 697,381
Dec 13, 2019 8.31 8.31 8.00 8.25 5,014,742
Dec 12, 2019 8.00 8.00 8.00 8.25 49
Dec 11, 2019 8.00 8.00 7.75 7.75 107,508
Dec 10, 2019 8.00 8.48 8.00 8.38 368,416
Dec 9, 2019 8.00 8.00 8.00 8.38 76
Dec 6, 2019 8.00 8.00 8.00 8.38 37,785
Dec 5, 2019 8.43 8.43 8.00 8.05 383,660
Dec 4, 2019 8.00 8.49 8.00 8.15 416,623
Dec 3, 2019 8.43 8.43 8.43 8.38 2,232
Dec 2, 2019 8.48 8.48 8.00 8.38 15,855
Nov 29, 2019 8.00 8.51 8.00 8.08 67,654
Nov 28, 2019 8.00 8.48 8.00 8.38 23,312
Nov 27, 2019 8.00 8.00 8.00 8.38 62,477
Nov 26, 2019 8.48 8.48 8.00 8.13 276,233
Nov 25, 2019 8.06 8.06 8.00 8.10 504,611
Nov 22, 2019 8.49 8.49 8.06 8.38 15,873
Nov 21, 2019 8.06 8.06 8.06 8.38 750
Nov 20, 2019 8.49 8.49 8.05 8.18 12,135
Nov 19, 2019 8.12 8.12 8.05 8.38 107,502
Nov 18, 2019 0.00 0.00 0.00 8.18 0
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag