31.80p-0.60 (-1.86%)25 Feb 2021, 15:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gaming Realms PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 24, 202132.00p33.40p32.00p32.40p180,143
Feb 23, 202134.20p34.60p32.00p33.00p1,092,708
Feb 22, 202133.20p34.86p31.80p33.60p1,426,765
Feb 19, 202133.60p35.00p33.00p34.30p432,797
Feb 18, 202135.00p35.00p33.20p33.80p576,328
Feb 17, 202133.20p35.20p33.20p35.20p311,991
Feb 16, 202134.80p35.80p34.20p35.00p670,933
Feb 15, 202136.40p36.88p34.40p35.20p614,942
Feb 12, 202136.80p37.60p36.02p37.00p759,629
Feb 11, 202135.00p38.40p33.41p36.20p4,611,061
Feb 10, 202134.00p34.40p32.60p34.00p661,314
Feb 9, 202133.20p35.60p32.60p32.60p1,006,497
Feb 8, 202134.40p35.00p33.00p35.00p658,589
Feb 5, 202134.80p34.80p33.40p34.40p624,839
Feb 4, 202134.00p35.05p33.40p34.20p894,003
Feb 3, 202133.20p34.80p33.00p34.00p912,412
Feb 2, 202134.60p35.00p32.00p32.60p2,335,404
Feb 1, 202136.60p38.20p33.60p33.60p2,222,275
Jan 29, 202138.20p38.40p35.60p35.60p830,854
Jan 28, 202137.20p38.40p34.09p37.30p1,499,533
Jan 27, 202136.80p38.60p35.80p37.20p1,399,214
Jan 26, 202134.60p36.80p34.00p36.00p863,407
Jan 25, 202136.00p37.20p32.60p35.00p1,982,122
Jan 22, 202134.80p34.80p31.20p33.20p1,247,985
Jan 21, 202130.40p34.80p30.40p34.00p4,263,545
Jan 20, 202129.80p30.80p29.60p30.40p682,638
Jan 19, 202131.00p31.00p29.80p29.80p662,657
Jan 18, 202130.20p31.60p30.00p30.00p576,863
Jan 15, 202130.40p31.40p29.60p31.00p1,877,064
Jan 14, 202130.40p31.98p30.00p31.00p3,196,256
Jan 13, 202131.00p32.05p30.00p31.00p1,633,147
Jan 12, 202133.60p33.60p31.00p31.20p1,886,289
Jan 11, 202137.00p37.60p31.81p33.00p2,542,982
Jan 8, 202130.00p37.00p29.40p37.00p5,388,644
Jan 7, 202127.80p32.40p26.80p30.00p6,772,251
Jan 6, 202125.60p28.40p23.40p27.80p4,345,779
Jan 5, 202122.80p22.80p22.00p22.20p231,908
Jan 4, 202123.00p23.00p21.60p22.40p424,245
Dec 31, 202021.80p22.00p21.55p21.80p111,902
Dec 30, 202021.40p22.31p21.40p21.90p669,822
Dec 29, 202022.00p22.00p21.38p22.00p2,175,972
Dec 24, 202021.40p22.00p21.00p22.00p977,321
Dec 23, 202022.00p22.00p21.20p21.70p854,595
Dec 22, 202021.60p22.00p21.00p21.70p1,064,512
Dec 21, 202021.60p21.88p19.30p21.20p1,009,499
Dec 18, 202021.20p22.00p19.97p21.80p1,558,181
Dec 17, 202021.00p21.80p20.44p21.80p1,422,272
Dec 16, 202020.00p20.80p19.54p20.20p1,714,798
Dec 15, 202019.90p19.90p19.14p19.60p136,783
Dec 14, 202019.60p20.20p18.81p19.40p353,363
Showing 1 to 50 of 254