Shares Magazine
36.20p-0.50 (-1.38%)04 Apr 2025, 16:02
Gaming Realms PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 36.40p | 38.00p | 36.00p | 36.20p | 575,387 |
| Apr 2, 2025 | 37.20p | 38.00p | 37.00p | 37.50p | 559,911 |
| Apr 1, 2025 | 37.00p | 38.00p | 36.30p | 37.10p | 469,569 |
| Mar 31, 2025 | 38.00p | 38.40p | 36.40p | 36.90p | 903,664 |
| Mar 28, 2025 | 35.10p | 37.90p | 35.10p | 35.20p | 457,281 |
| Mar 27, 2025 | 35.60p | 37.80p | 35.58p | 36.10p | 85,205 |
| Mar 26, 2025 | 36.00p | 37.00p | 35.20p | 36.00p | 92,074 |
| Mar 25, 2025 | 36.10p | 37.00p | 35.10p | 35.40p | 230,225 |
| Mar 24, 2025 | 36.00p | 37.30p | 35.10p | 36.70p | 279,521 |
| Mar 21, 2025 | 36.00p | 37.40p | 35.20p | 35.50p | 459,904 |
| Mar 20, 2025 | 37.40p | 38.00p | 35.40p | 36.00p | 219,254 |
| Mar 19, 2025 | 37.90p | 37.90p | 35.20p | 36.00p | 181,121 |
| Mar 18, 2025 | 35.10p | 37.90p | 35.10p | 35.80p | 190,790 |
| Mar 17, 2025 | 36.10p | 37.40p | 35.10p | 36.00p | 247,200 |
| Mar 14, 2025 | 36.30p | 37.96p | 35.10p | 36.10p | 133,217 |
| Mar 13, 2025 | 36.50p | 38.00p | 35.20p | 36.20p | 191,785 |
| Mar 12, 2025 | 36.50p | 37.90p | 35.10p | 36.50p | 147,804 |
| Mar 11, 2025 | 36.40p | 37.10p | 35.20p | 36.50p | 245,934 |
| Mar 10, 2025 | 38.00p | 38.00p | 35.50p | 36.70p | 108,999 |
| Mar 7, 2025 | 36.10p | 38.00p | 35.50p | 35.50p | 350,934 |
| Mar 6, 2025 | 36.50p | 37.60p | 35.70p | 36.85p | 160,349 |
| Mar 5, 2025 | 35.70p | 37.90p | 35.60p | 36.75p | 250,693 |
| Mar 4, 2025 | 36.10p | 37.90p | 35.60p | 35.60p | 154,611 |
| Mar 3, 2025 | 36.90p | 38.00p | 36.50p | 36.50p | 416,509 |
| Feb 28, 2025 | 37.00p | 39.00p | 36.50p | 37.20p | 216,075 |
| Feb 27, 2025 | 36.50p | 38.90p | 36.50p | 37.20p | 146,325 |
| Feb 26, 2025 | 38.90p | 39.00p | 36.40p | 37.20p | 509,269 |
| Feb 25, 2025 | 37.50p | 38.90p | 36.80p | 38.00p | 157,198 |
| Feb 24, 2025 | 37.20p | 38.00p | 36.10p | 37.60p | 144,106 |
| Feb 21, 2025 | 37.50p | 38.90p | 36.09p | 36.75p | 499,632 |
| Feb 20, 2025 | 39.00p | 39.00p | 36.60p | 37.50p | 452,019 |
| Feb 19, 2025 | 39.00p | 39.00p | 38.10p | 38.55p | 181,619 |
| Feb 18, 2025 | 39.00p | 40.00p | 38.10p | 38.75p | 320,010 |
| Feb 17, 2025 | 39.50p | 40.00p | 38.50p | 39.00p | 158,692 |
| Feb 14, 2025 | 39.00p | 40.00p | 38.50p | 39.25p | 209,504 |
| Feb 13, 2025 | 39.90p | 40.00p | 38.60p | 40.00p | 169,092 |
| Feb 12, 2025 | 38.80p | 40.00p | 38.50p | 39.00p | 173,918 |
| Feb 11, 2025 | 41.40p | 42.00p | 39.00p | 39.60p | 558,430 |
| Feb 10, 2025 | 41.50p | 41.50p | 39.00p | 39.70p | 210,731 |
| Feb 7, 2025 | 39.40p | 41.00p | 39.10p | 40.70p | 473,346 |
| Feb 6, 2025 | 38.00p | 41.00p | 36.70p | 39.80p | 765,102 |
| Feb 5, 2025 | 38.70p | 39.00p | 36.50p | 38.90p | 726,350 |
| Feb 4, 2025 | 36.50p | 37.90p | 36.09p | 37.00p | 766,708 |
| Feb 3, 2025 | 36.00p | 38.00p | 35.29p | 35.30p | 398,904 |
| Jan 31, 2025 | 36.60p | 37.90p | 35.80p | 35.80p | 177,578 |
| Jan 30, 2025 | 37.20p | 38.00p | 36.70p | 37.00p | 171,283 |
| Jan 29, 2025 | 36.50p | 38.40p | 36.40p | 37.60p | 185,005 |
| Jan 28, 2025 | 36.30p | 38.00p | 36.30p | 36.70p | 1,240,547 |
| Jan 27, 2025 | 36.60p | 38.30p | 36.00p | 36.30p | 167,559 |
| Jan 24, 2025 | 37.00p | 38.30p | 35.40p | 36.60p | 419,865 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Hilton Food Group PLC | 862.00 | 2.99 |
| Bh Macro Limited | 381.45 | 1.72 |
| Bakkavor Group PLC | 190.40 | 0.63 |
| Marks And Spencer Group PLC | 372.40 | 0.38 |
| The Renewables Infrastructure Group Limited | 75.20 | 0.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 175.90 | -9.79 |
| Vesuvius PLC | 332.40 | -9.23 |
| Glencore PLC | 235.35 | -9.76 |
| Tbc Bank Group PLC | 3,690.00 | -8.55 |
| Diversified Energy Company PLC | 915.50 | -8.81 |
| Just Group PLC | 127.00 | -8.90 |