Market data

Select a section

Gaming Realms

(GMR)
Sector: Industrial Engineering
39.00p
0.00p 0.00
Last updated: 13:48:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 36.70p 36.80p 36.00p 36.50p 209,678
16/07/2024 36.10p 37.90p 36.00p 36.20p 238,084
15/07/2024 36.00p 38.00p 36.00p 36.20p 349,055
12/07/2024 37.60p 38.00p 36.00p 36.00p 266,647
11/07/2024 36.90p 38.00p 36.70p 36.70p 109,559
10/07/2024 36.90p 38.00p 36.00p 36.00p 217,683
09/07/2024 36.80p 37.90p 36.80p 37.40p 75,062
08/07/2024 37.90p 38.00p 36.60p 36.80p 339,090
05/07/2024 37.60p 37.90p 36.80p 37.00p 314,001
04/07/2024 37.00p 38.00p 36.10p 37.00p 227,324
03/07/2024 36.10p 37.90p 36.00p 37.00p 439,177
02/07/2024 37.50p 38.00p 36.10p 37.00p 124,225
01/07/2024 36.50p 37.90p 36.10p 37.50p 92,554
28/06/2024 36.50p 37.90p 36.00p 36.30p 163,654
27/06/2024 36.00p 37.90p 35.90p 36.00p 917,983
26/06/2024 36.80p 38.50p 35.08p 36.00p 418,130
25/06/2024 37.10p 38.50p 36.50p 37.80p 183,948
24/06/2024 38.00p 38.60p 36.60p 36.80p 280,281
21/06/2024 37.60p 38.80p 37.60p 38.50p 100,451
20/06/2024 38.20p 39.90p 37.10p 38.00p 464,515
19/06/2024 38.90p 41.00p 38.10p 39.00p 291,269
18/06/2024 38.50p 41.00p 38.50p 39.00p 87,711
17/06/2024 41.00p 41.00p 38.10p 39.30p 58,941
14/06/2024 39.00p 41.00p 38.10p 39.65p 242,542
13/06/2024 40.40p 42.00p 39.00p 39.00p 136,945
12/06/2024 39.10p 41.89p 39.00p 39.50p 326,879
11/06/2024 39.00p 39.90p 38.00p 39.00p 290,327
10/06/2024 38.20p 39.50p 38.00p 39.00p 86,317
07/06/2024 39.50p 39.50p 38.50p 38.50p 169,533
06/06/2024 40.00p 40.90p 38.60p 39.20p 368,246
05/06/2024 39.10p 39.60p 38.50p 39.10p 359,299
04/06/2024 39.10p 40.80p 39.00p 39.00p 398,880
03/06/2024 40.30p 40.90p 39.00p 39.00p 274,152
31/05/2024 40.60p 41.00p 39.00p 40.40p 245,671
30/05/2024 40.80p 41.00p 38.50p 41.00p 159,156
29/05/2024 39.70p 41.00p 39.00p 39.70p 484,655
28/05/2024 38.90p 42.00p 38.10p 39.70p 536,181
27/05/2024 38.00p 40.40p 38.00p 39.00p 385,198
24/05/2024 38.00p 40.40p 38.00p 39.00p 385,198
23/05/2024 40.90p 40.90p 38.10p 38.20p 329,229
22/05/2024 39.10p 40.50p 39.00p 40.50p 406,694
21/05/2024 39.00p 40.90p 38.40p 40.10p 300,474
20/05/2024 38.40p 40.90p 38.10p 39.20p 172,281
17/05/2024 38.10p 39.90p 38.00p 38.70p 124,998
16/05/2024 40.40p 40.50p 38.25p 39.00p 270,700
15/05/2024 40.60p 42.00p 38.28p 40.40p 402,126
14/05/2024 42.50p 43.00p 40.00p 41.80p 577,439
13/05/2024 42.00p 42.50p 40.80p 41.80p 846,955
10/05/2024 39.90p 42.00p 38.50p 40.65p 4,455,866
09/05/2024 38.00p 39.60p 38.00p 39.30p 2,349,110
08/05/2024 37.80p 38.50p 37.09p 38.30p 1,426,056
07/05/2024 36.70p 37.90p 35.70p 37.90p 644,358
06/05/2024 36.30p 36.80p 35.80p 36.20p 596,572
03/05/2024 36.30p 36.80p 35.80p 36.20p 596,572
02/05/2024 36.00p 36.80p 35.10p 35.90p 438,489
01/05/2024 36.20p 36.80p 35.00p 36.50p 565,301
30/04/2024 36.80p 37.30p 36.30p 36.80p 902,974
29/04/2024 36.00p 37.00p 34.80p 36.20p 1,160,769
26/04/2024 36.50p 36.60p 34.36p 35.55p 862,392
25/04/2024 34.20p 36.61p 33.70p 36.00p 5,412,333
24/04/2024 34.50p 34.50p 33.00p 34.00p 154,271
23/04/2024 33.10p 34.70p 33.10p 33.70p 391,305
22/04/2024 32.00p 34.20p 30.10p 33.20p 1,005,924
19/04/2024 31.80p 32.00p 30.20p 31.70p 400,685
18/04/2024 31.70p 32.00p 30.20p 31.20p 532,428
17/04/2024 31.40p 31.80p 30.90p 31.40p 189,285
16/04/2024 31.00p 32.00p 29.90p 31.40p 658,479
15/04/2024 30.70p 31.90p 29.68p 30.20p 258,809
12/04/2024 30.20p 31.50p 30.08p 30.20p 1,041,181
11/04/2024 30.00p 31.50p 29.45p 29.90p 1,681,198
10/04/2024 32.00p 32.90p 29.65p 31.00p 3,092,747
09/04/2024 33.00p 33.90p 31.50p 32.60p 550,394
08/04/2024 33.80p 34.40p 32.60p 33.80p 778,526
05/04/2024 33.30p 34.90p 32.20p 33.90p 338,806
04/04/2024 33.80p 34.70p 32.50p 32.50p 831,088
03/04/2024 34.30p 34.90p 32.70p 33.00p 1,785,404
02/04/2024 36.30p 37.00p 32.65p 33.50p 1,738,557
01/04/2024 36.00p 36.00p 34.00p 36.00p 122,604
29/03/2024 36.00p 36.00p 34.00p 36.00p 122,604
28/03/2024 36.00p 36.00p 34.00p 36.00p 122,604
27/03/2024 35.00p 36.00p 34.00p 34.50p 77,039
26/03/2024 34.80p 35.90p 33.95p 34.95p 221,955
25/03/2024 33.80p 35.00p 33.10p 34.00p 320,276
22/03/2024 34.00p 35.20p 34.00p 35.20p 458,145
21/03/2024 35.00p 35.20p 34.00p 34.75p 142,584
20/03/2024 34.80p 35.05p 34.00p 35.00p 319,294
19/03/2024 35.20p 35.20p 34.50p 34.85p 16,356

Market data

Select a section