Market data

Select a section

Gaming Realms

(GMR)
Sector: Industrial Engineering
34.80p
-1.00p -2.79
Last updated: 17:15:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 35.60p 36.90p 34.80p 34.80p 5,630,877
16/01/2025 35.40p 35.90p 34.50p 34.80p 1,381,656
15/01/2025 35.00p 35.50p 33.00p 34.80p 1,190,108
14/01/2025 35.60p 36.50p 33.00p 33.60p 2,673,082
13/01/2025 36.00p 36.35p 35.36p 35.50p 978,816
10/01/2025 36.10p 37.40p 35.60p 36.00p 153,558
09/01/2025 37.40p 37.90p 35.50p 36.00p 355,097
08/01/2025 36.10p 37.90p 35.40p 36.80p 372,704
07/01/2025 37.90p 38.00p 35.60p 37.10p 313,034
06/01/2025 37.00p 38.00p 35.60p 36.50p 343,562
03/01/2025 35.50p 37.50p 35.20p 36.70p 17,341
02/01/2025 35.20p 37.70p 35.10p 35.50p 136,155
01/01/2025 35.20p 38.00p 35.10p 35.50p 208,376
31/12/2024 35.20p 38.00p 35.10p 35.50p 208,376
30/12/2024 36.90p 37.90p 35.10p 36.50p 117,492
27/12/2024 38.00p 38.00p 35.00p 35.40p 44,060
26/12/2024 35.10p 38.00p 35.00p 36.25p 17,607
25/12/2024 35.10p 38.00p 35.00p 36.25p 17,607
24/12/2024 35.10p 38.00p 35.00p 36.25p 17,607
23/12/2024 35.10p 38.00p 35.10p 36.70p 304,446
20/12/2024 35.50p 37.90p 35.50p 36.95p 211,458
19/12/2024 35.60p 37.50p 35.20p 36.20p 245,620
18/12/2024 37.00p 37.90p 35.20p 36.00p 169,681
17/12/2024 36.50p 37.90p 35.10p 36.00p 233,688
16/12/2024 35.00p 36.90p 35.00p 36.70p 205,039
13/12/2024 36.90p 36.90p 35.00p 35.00p 90,281
12/12/2024 37.30p 37.90p 35.00p 35.50p 99,176
11/12/2024 36.60p 37.40p 34.89p 37.40p 392,227
10/12/2024 37.90p 37.90p 35.10p 36.70p 212,541
09/12/2024 39.00p 39.10p 35.37p 36.00p 685,219
06/12/2024 37.70p 39.10p 36.60p 37.00p 86,994
05/12/2024 38.90p 39.00p 36.30p 37.00p 154,847
04/12/2024 37.00p 38.70p 36.60p 36.70p 276,222
03/12/2024 38.90p 39.50p 36.00p 37.00p 599,988
02/12/2024 36.60p 38.80p 36.60p 37.00p 343,168
29/11/2024 36.90p 38.90p 36.67p 36.90p 877,647
28/11/2024 37.00p 39.00p 36.90p 36.90p 102,780
27/11/2024 36.80p 39.20p 36.70p 37.00p 708,233
26/11/2024 36.10p 38.00p 36.00p 36.80p 339,492
25/11/2024 36.00p 37.90p 35.60p 36.65p 1,088,148
22/11/2024 36.00p 37.90p 36.00p 37.00p 644,726
21/11/2024 36.10p 38.00p 36.00p 37.00p 158,175
20/11/2024 36.00p 37.90p 36.00p 36.75p 170,052
19/11/2024 37.60p 39.90p 37.50p 37.50p 104,304
18/11/2024 39.80p 39.90p 37.00p 37.50p 523,948
15/11/2024 37.50p 39.00p 37.50p 38.00p 860,386
14/11/2024 38.90p 39.00p 38.00p 38.30p 176,912
13/11/2024 39.80p 39.80p 37.60p 38.30p 278,473
12/11/2024 39.30p 39.80p 38.00p 38.00p 372,992
11/11/2024 37.00p 39.90p 37.00p 38.95p 710,978
08/11/2024 37.50p 39.90p 37.20p 38.25p 213,430
07/11/2024 38.50p 39.00p 37.40p 38.25p 717,269
06/11/2024 37.50p 39.50p 37.20p 37.60p 244,011
05/11/2024 39.90p 40.00p 37.10p 37.20p 183,190
04/11/2024 38.50p 39.90p 36.10p 39.60p 558,359
01/11/2024 38.50p 38.60p 36.12p 37.50p 274,754
31/10/2024 37.00p 38.19p 35.20p 37.80p 686,194
30/10/2024 33.10p 38.60p 32.30p 37.50p 2,410,489
29/10/2024 33.20p 34.40p 32.50p 33.10p 682,209
28/10/2024 34.30p 34.80p 32.00p 33.20p 636,896
25/10/2024 33.20p 34.80p 32.50p 32.90p 1,375,356
24/10/2024 34.00p 34.80p 32.20p 33.10p 205,349
23/10/2024 33.20p 34.60p 32.61p 33.20p 925,103
22/10/2024 33.00p 34.70p 32.50p 33.00p 499,319
21/10/2024 33.50p 34.90p 33.00p 33.15p 210,979
18/10/2024 33.70p 34.70p 32.90p 33.10p 1,112,568
17/10/2024 35.20p 35.50p 32.54p 32.90p 1,927,332
16/10/2024 35.50p 36.00p 33.21p 34.45p 554,225
15/10/2024 35.00p 35.90p 33.18p 34.70p 463,709
14/10/2024 36.10p 37.90p 30.20p 35.05p 2,089,118
11/10/2024 37.90p 37.90p 35.60p 36.10p 148,261
10/10/2024 36.40p 37.60p 35.60p 36.00p 674,707
09/10/2024 37.00p 37.00p 35.50p 36.00p 1,191,818
08/10/2024 36.20p 37.00p 36.00p 37.00p 96,032
07/10/2024 36.50p 37.90p 36.00p 36.20p 875,253
04/10/2024 37.90p 37.90p 36.00p 37.00p 527,961
03/10/2024 38.40p 38.50p 36.00p 37.00p 1,222,027
02/10/2024 40.20p 40.30p 38.00p 38.20p 409,816
01/10/2024 40.70p 40.70p 38.00p 38.60p 152,991
30/09/2024 40.70p 40.70p 38.50p 39.60p 932,959
27/09/2024 40.40p 40.90p 39.83p 40.10p 250,766
26/09/2024 40.90p 40.90p 39.10p 40.00p 330,824
25/09/2024 39.30p 40.90p 39.30p 40.10p 226,664
24/09/2024 39.10p 40.40p 39.10p 40.00p 636,441
23/09/2024 39.50p 41.40p 38.69p 40.00p 2,401,837
20/09/2024 40.00p 40.90p 39.00p 40.30p 283,161
19/09/2024 39.10p 40.90p 38.10p 39.00p 129,699
18/09/2024 39.10p 40.00p 37.10p 39.00p 129,334
17/09/2024 39.90p 39.90p 37.30p 38.00p 1,392,373
16/09/2024 39.50p 39.80p 37.00p 38.00p 276,576
13/09/2024 39.00p 39.90p 37.00p 40.00p 167,770
12/09/2024 37.50p 40.00p 36.10p 36.00p 372,998
11/09/2024 37.50p 38.00p 35.00p 37.70p 1,214,164
10/09/2024 37.50p 38.50p 37.13p 37.70p 161,962
09/09/2024 38.50p 39.50p 37.00p 38.00p 435,492
06/09/2024 38.80p 40.00p 38.50p 38.50p 462,192
05/09/2024 39.00p 40.00p 38.20p 39.00p 457,232
04/09/2024 39.20p 41.00p 38.60p 39.00p 725,439
03/09/2024 39.90p 41.50p 39.00p 41.50p 343,056
02/09/2024 40.20p 41.90p 39.10p 40.00p 167,023
30/08/2024 40.40p 42.70p 39.52p 40.00p 281,482
29/08/2024 40.00p 42.00p 40.00p 40.00p 869,578
28/08/2024 40.70p 42.43p 40.00p 40.80p 1,467,991
27/08/2024 40.00p 42.00p 39.44p 41.70p 691,040
26/08/2024 39.10p 41.00p 39.00p 39.80p 500,023
23/08/2024 39.10p 41.00p 39.00p 39.80p 500,023
22/08/2024 39.10p 41.00p 39.00p 39.80p 500,023
21/08/2024 40.10p 40.40p 39.61p 40.00p 276,211
20/08/2024 39.00p 41.00p 39.00p 40.25p 191,950
19/08/2024 41.00p 41.70p 39.00p 40.50p 173,654
16/08/2024 40.60p 40.60p 39.11p 40.50p 161,690
15/08/2024 39.60p 40.60p 39.60p 40.60p 133,762
14/08/2024 39.50p 41.90p 39.50p 40.20p 329,671
13/08/2024 40.00p 42.00p 39.60p 40.00p 239,370
12/08/2024 41.00p 42.00p 40.00p 40.00p 212,196
09/08/2024 40.40p 42.00p 39.57p 41.00p 1,927,724
08/08/2024 40.90p 41.00p 38.50p 40.00p 375,637
07/08/2024 40.00p 41.00p 39.20p 41.00p 346,360
06/08/2024 39.00p 40.50p 38.46p 39.50p 2,778,891
05/08/2024 39.50p 40.40p 35.00p 38.10p 902,138
02/08/2024 40.00p 41.00p 39.10p 40.40p 433,355
01/08/2024 40.00p 40.90p 40.00p 40.00p 290,467
31/07/2024 39.90p 41.30p 39.10p 39.80p 1,023,305
30/07/2024 37.20p 41.00p 37.20p 39.00p 2,191,314
29/07/2024 37.00p 38.40p 36.60p 37.20p 273,943
26/07/2024 37.00p 37.00p 36.41p 36.75p 272,761
25/07/2024 36.50p 38.00p 36.30p 36.75p 286,659
24/07/2024 36.50p 38.00p 36.00p 36.55p 330,896
23/07/2024 36.00p 38.00p 36.00p 36.00p 368,848
22/07/2024 37.80p 38.00p 36.00p 36.60p 212,001
19/07/2024 36.10p 38.90p 36.00p 36.90p 70,759
18/07/2024 36.10p 37.90p 36.03p 37.70p 152,827

Market data

Select a section