Market data

Select a section

Gaming Realms

(GMR)
Sector: Industrial Engineering
55.40p
-1.60p -2.81
Last updated: 11:29:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 54.00p 57.20p 53.60p 57.00p 1,423,294
16/07/2025 53.40p 55.80p 52.20p 55.00p 774,969
15/07/2025 52.80p 55.00p 51.00p 54.00p 1,415,811
14/07/2025 52.00p 53.60p 51.40p 52.80p 548,800
11/07/2025 51.20p 53.15p 50.60p 52.80p 615,844
10/07/2025 52.80p 53.20p 51.00p 53.00p 446,565
09/07/2025 52.80p 52.80p 51.00p 52.20p 354,954
08/07/2025 52.20p 53.00p 51.00p 52.80p 297,604
07/07/2025 52.80p 53.00p 51.20p 52.20p 1,150,793
04/07/2025 51.60p 53.00p 51.00p 52.40p 417,287
03/07/2025 52.00p 53.00p 50.20p 51.80p 546,840
02/07/2025 52.60p 53.00p 50.20p 52.00p 971,804
01/07/2025 50.80p 53.00p 50.20p 52.60p 664,650
30/06/2025 51.00p 52.40p 50.00p 50.80p 79,253
27/06/2025 52.60p 52.60p 50.00p 51.00p 195,080
26/06/2025 51.60p 52.60p 51.20p 52.40p 333,823
25/06/2025 52.00p 52.60p 50.20p 52.40p 421,925
24/06/2025 51.20p 52.00p 50.80p 52.00p 724,381
23/06/2025 49.70p 52.00p 48.10p 51.20p 609,225
20/06/2025 51.00p 51.80p 49.20p 50.80p 3,238,126
19/06/2025 48.80p 51.80p 48.70p 50.80p 1,519,517
18/06/2025 48.40p 50.00p 48.10p 49.70p 1,386,005
17/06/2025 46.80p 48.62p 46.00p 48.40p 593,048
16/06/2025 46.60p 47.00p 45.00p 47.00p 737,441
13/06/2025 46.00p 46.90p 45.40p 46.70p 356,483
12/06/2025 46.00p 47.70p 45.00p 46.50p 710,225
11/06/2025 45.50p 46.50p 45.00p 46.20p 368,438
10/06/2025 45.60p 47.00p 45.10p 45.50p 238,243
09/06/2025 46.10p 47.00p 45.00p 45.80p 586,598
06/06/2025 46.30p 47.00p 45.00p 45.00p 463,487
05/06/2025 46.10p 47.80p 46.00p 46.20p 6,791,680
04/06/2025 46.60p 48.20p 46.00p 46.90p 574,383
03/06/2025 46.50p 48.80p 46.00p 47.60p 475,705
02/06/2025 47.50p 48.70p 45.20p 46.30p 377,864
30/05/2025 47.00p 47.90p 45.40p 47.00p 749,498
29/05/2025 48.90p 49.00p 46.80p 47.00p 490,934
28/05/2025 46.00p 49.00p 45.60p 48.40p 816,431
27/05/2025 45.20p 46.90p 45.10p 46.00p 5,618,244
26/05/2025 45.00p 46.00p 44.60p 45.60p 1,044,701
23/05/2025 45.00p 46.00p 44.60p 45.60p 1,044,701
22/05/2025 45.80p 46.00p 44.60p 45.20p 263,066
21/05/2025 45.40p 46.00p 45.00p 45.80p 1,220,036
20/05/2025 45.70p 46.00p 45.10p 46.00p 479,576
19/05/2025 46.70p 46.90p 44.50p 46.50p 923,153
16/05/2025 46.90p 47.00p 45.10p 46.00p 586,669
15/05/2025 46.00p 48.10p 44.50p 45.50p 882,059
14/05/2025 44.90p 48.90p 44.22p 48.40p 2,279,580
13/05/2025 44.20p 45.90p 42.60p 44.80p 1,726,399
12/05/2025 43.80p 45.00p 43.50p 44.20p 711,859
09/05/2025 44.90p 45.50p 42.50p 43.90p 2,502,948
08/05/2025 44.40p 45.50p 44.10p 44.50p 2,766,023
07/05/2025 42.50p 44.80p 41.95p 44.00p 2,319,116
06/05/2025 41.20p 42.50p 40.00p 42.40p 2,873,127
05/05/2025 39.40p 42.20p 38.82p 42.20p 751,721
02/05/2025 39.40p 42.20p 38.82p 42.20p 751,721
01/05/2025 39.50p 39.70p 38.10p 39.30p 241,160
30/04/2025 39.40p 39.80p 38.40p 39.20p 253,705
29/04/2025 39.20p 39.70p 38.10p 39.40p 389,298
28/04/2025 39.10p 39.50p 38.30p 39.00p 413,940
25/04/2025 39.40p 39.50p 38.10p 38.80p 588,618
24/04/2025 39.00p 39.50p 38.20p 38.50p 871,492
23/04/2025 38.80p 39.00p 38.20p 38.75p 168,058
22/04/2025 37.40p 39.40p 36.50p 38.40p 790,865
21/04/2025 37.20p 38.00p 36.39p 37.25p 263,750
18/04/2025 37.20p 38.00p 36.39p 37.25p 263,750
17/04/2025 37.20p 38.00p 36.39p 37.25p 263,750
16/04/2025 37.20p 37.30p 36.30p 36.90p 310,601
15/04/2025 36.30p 37.00p 36.30p 36.70p 361,974
14/04/2025 37.00p 37.30p 36.00p 36.00p 1,166,665
11/04/2025 36.90p 37.00p 35.10p 36.20p 440,610
10/04/2025 37.20p 37.30p 35.60p 36.70p 565,737
09/04/2025 35.90p 36.70p 34.40p 36.40p 552,338
08/04/2025 35.10p 36.90p 34.28p 35.85p 443,985
07/04/2025 36.00p 36.00p 33.20p 34.80p 934,100
04/04/2025 36.00p 37.00p 34.60p 35.20p 1,090,953
03/04/2025 36.40p 38.00p 36.00p 36.20p 575,391
02/04/2025 37.20p 38.00p 37.00p 37.50p 559,910
01/04/2025 37.00p 38.00p 36.30p 37.10p 469,569
31/03/2025 38.00p 38.40p 36.40p 36.90p 903,663
28/03/2025 35.10p 37.90p 35.10p 35.20p 457,281
27/03/2025 35.60p 37.80p 35.58p 36.10p 85,205
26/03/2025 36.00p 37.00p 35.20p 36.00p 92,075
25/03/2025 36.10p 37.00p 35.10p 35.40p 230,228
24/03/2025 36.00p 37.30p 35.10p 36.70p 279,523
21/03/2025 36.00p 37.40p 35.20p 35.50p 459,905
20/03/2025 37.40p 38.00p 35.40p 36.00p 219,255
19/03/2025 37.90p 37.90p 35.20p 36.00p 181,121
18/03/2025 35.10p 37.90p 35.10p 35.80p 190,789
17/03/2025 36.10p 37.40p 35.10p 36.00p 247,198
14/03/2025 36.30p 37.96p 35.10p 36.10p 133,219
13/03/2025 36.50p 38.00p 35.20p 36.20p 191,787
12/03/2025 36.50p 37.90p 35.10p 36.50p 147,804
11/03/2025 36.40p 37.10p 35.20p 36.50p 245,932
10/03/2025 38.00p 38.00p 35.50p 36.70p 108,999
07/03/2025 36.10p 38.00p 35.50p 35.50p 350,935
06/03/2025 36.50p 37.60p 35.70p 36.85p 160,350
05/03/2025 35.70p 37.90p 35.60p 36.75p 250,694
04/03/2025 36.10p 37.90p 35.60p 35.60p 154,612
03/03/2025 36.90p 38.00p 36.50p 36.50p 416,510
28/02/2025 37.00p 39.00p 36.50p 37.20p 216,075
27/02/2025 36.50p 38.90p 36.50p 37.20p 146,325
26/02/2025 38.90p 39.00p 36.40p 37.20p 509,269
25/02/2025 37.50p 38.90p 36.80p 38.00p 157,198
24/02/2025 37.20p 38.00p 36.10p 37.60p 144,107
21/02/2025 37.50p 38.90p 36.09p 36.75p 499,633
20/02/2025 39.00p 39.00p 36.60p 37.50p 452,019
19/02/2025 39.00p 39.00p 38.10p 38.55p 181,619
18/02/2025 39.00p 40.00p 38.10p 38.75p 320,011
17/02/2025 39.50p 40.00p 38.50p 39.00p 158,692
14/02/2025 39.00p 40.00p 38.50p 39.25p 209,505
13/02/2025 39.90p 40.00p 38.60p 40.00p 169,092
12/02/2025 38.80p 40.00p 38.50p 39.00p 173,918
11/02/2025 41.40p 42.00p 39.00p 39.60p 558,430
10/02/2025 41.50p 41.50p 39.00p 39.70p 210,731
07/02/2025 39.40p 41.00p 39.10p 40.70p 473,346
06/02/2025 38.00p 41.00p 36.70p 38.90p 764,704
05/02/2025 38.70p 39.00p 36.50p 38.90p 726,350
04/02/2025 36.50p 37.90p 36.10p 37.00p 766,708
03/02/2025 36.00p 38.00p 35.29p 35.30p 398,904
31/01/2025 36.60p 37.90p 35.80p 35.80p 177,578
30/01/2025 37.20p 38.00p 36.70p 37.00p 171,283
29/01/2025 36.50p 38.40p 36.40p 37.60p 185,005
28/01/2025 36.30p 38.00p 36.30p 36.70p 1,240,547
27/01/2025 36.60p 38.30p 36.00p 36.30p 167,560
24/01/2025 37.00p 38.30p 35.40p 36.60p 419,865
23/01/2025 36.10p 38.00p 36.00p 37.20p 627,944
22/01/2025 36.50p 37.00p 35.00p 37.00p 114,493
21/01/2025 37.00p 37.40p 35.50p 35.80p 6,795,965
20/01/2025 34.50p 36.90p 34.00p 36.00p 7,025,715

Market data

Select a section