1. Share Prices

  2. Gaming Realms PLC (GMR)

36.40p-0.60 (-1.63%)22 Nov 2024, 12:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gaming Realms PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202436.10p38.00p36.00p37.00p158,174
Nov 20, 202436.00p37.90p36.00p36.75p170,052
Nov 19, 202437.60p39.90p36.00p37.65p427,783
Nov 18, 202439.80p39.90p37.00p37.50p523,947
Nov 15, 202437.50p39.00p37.50p38.45p860,385
Nov 14, 202438.90p39.00p38.00p38.00p176,911
Nov 13, 202439.80p39.80p37.60p38.30p278,472
Nov 12, 202439.30p39.80p38.00p38.00p372,992
Nov 11, 202437.00p39.90p37.00p38.95p710,978
Nov 8, 202437.50p39.90p37.20p38.25p213,430
Nov 7, 202438.50p39.00p37.40p38.25p717,269
Nov 6, 202437.50p39.50p37.20p37.60p244,011
Nov 5, 202439.90p40.00p37.10p37.20p183,190
Nov 4, 202438.50p39.90p36.10p39.60p558,357
Nov 1, 202438.50p38.60p36.12p37.50p274,754
Oct 31, 202437.00p38.19p35.20p37.80p686,194
Oct 30, 202433.10p38.60p32.30p37.50p2,410,488
Oct 29, 202433.20p34.40p32.50p33.10p682,209
Oct 28, 202434.30p34.80p32.00p33.20p636,895
Oct 25, 202433.20p34.80p32.50p32.90p1,375,356
Oct 24, 202434.00p34.00p32.90p33.10p209,867
Oct 23, 202433.20p34.60p32.60p33.20p925,103
Oct 22, 202433.00p34.70p32.50p33.00p499,319
Oct 21, 202433.50p34.90p33.00p33.15p210,978
Oct 18, 202433.70p34.70p32.90p33.10p1,112,567
Oct 17, 202435.20p35.50p32.54p32.90p1,927,332
Oct 16, 202435.50p36.00p33.21p34.45p554,224
Oct 15, 202435.00p35.90p33.18p34.70p463,710
Oct 14, 202436.10p37.90p30.20p35.05p2,089,118
Oct 11, 202437.90p37.90p35.60p36.10p148,260
Oct 10, 202436.40p37.60p35.60p37.20p979,707
Oct 9, 202437.00p37.00p35.50p36.00p1,289,082
Oct 8, 202436.20p37.00p36.00p37.00p96,032
Oct 7, 202436.50p37.90p36.00p36.20p875,252
Oct 4, 202437.90p37.90p36.00p37.00p527,961
Oct 3, 202438.40p38.50p36.00p37.00p1,222,027
Oct 2, 202440.20p40.30p38.00p38.20p409,816
Oct 1, 202440.70p40.70p38.00p38.60p152,990
Sep 30, 202440.70p40.70p38.50p39.60p932,959
Sep 27, 202440.40p40.90p39.83p40.10p250,766
Sep 26, 202440.90p40.90p39.10p40.00p408,512
Sep 25, 202439.30p40.90p39.30p40.10p226,664
Sep 24, 202439.10p40.40p39.10p40.00p636,441
Sep 23, 202439.50p41.40p38.69p40.00p2,401,837
Sep 20, 202440.00p40.90p39.00p40.30p283,161
Sep 19, 202439.90p40.90p38.10p39.90p156,969
Sep 18, 202439.10p40.00p37.10p39.00p129,334
Sep 17, 202439.90p39.90p37.30p38.00p1,392,373
Sep 16, 202439.50p39.80p37.00p38.00p276,576
Sep 13, 202439.00p39.90p37.00p37.60p167,770
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,610.0016.23
Clarkson PLC3,836.436.57
Ithaca Energy PLC114.955.46
B&M European Value Retail S.A.353.704.34
Diploma PLC4,388.993.96
Barratt Redrow PLC418.203.85

Fallers

CompanyPrice% Chg
Cmc Markets PLC272.95-5.39
W.A.G Payment Solutions PLC81.80-3.76
Barclays PLC254.25-3.20
Close Brothers Group PLC208.20-2.89
Standard Chartered PLC935.00-2.50
Natwest Group PLC393.00-1.87