Gaming Realms Historical Data - GMR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Gaming Realms GMR London Ordinary Share GB00BBHXD542 ORD 10P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.2 -3.6% 5.35 5.35 5.35 5.35 5.55 08:06:46
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week66.15.355.745523k704k281k-0.65-10.83%
1 Month7.0257.0255.355.882828704k197k-1.675-23.84%
3 Months88.555.356.2537285M331k-2.65-33.13%
6 Months7.35125.357.4941285M304k-2-27.21%
1 Year7.513.55.358.5885285M308k-2.15-28.67%
3 Years25255.3511.2583286M205k-19.65-78.60%
5 Years23.5415.3516.9827122M179k-18.15-77.23%

GMR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 16 20185.55+0.02+0.45%5.555.5523,660
Nov 15 20185.525-0.43-7.14%5.506.10419,402
Nov 14 20185.95+0.10+1.71%5.805.9523,306
Nov 13 20185.85+0.02+0.43%5.755.85704,136
Nov 12 20185.825-0.03-0.43%5.806.00235,300
Nov 09 20185.85-0.03-0.43%5.855.90396,746
Nov 08 20185.875-0.08-1.26%5.8756.00527,541
Nov 07 20185.95+0.03+0.42%5.805.9512,660
Nov 06 20185.925-0.10-1.66%5.9256.10359,483
Nov 05 20186.025-0.13-2.03%6.006.025310,000
Nov 02 20186.150.000.00%6.156.1528
Nov 01 20186.150.000.00%6.156.1545,761
Oct 31 20186.15+0.10+1.65%5.856.1536,850
Oct 30 20186.05+0.15+2.54%6.006.05233,214
Oct 29 20185.900.000.00%5.905.9017,518
Oct 26 20185.90-0.80-11.94%5.806.05307,255
Oct 25 20186.70-0.05-0.74%6.706.7020,841
Oct 24 20186.750.000.00%6.756.750
Oct 23 20186.75-0.28-3.91%6.556.9525,573
Oct 22 20187.025+0.23+3.31%7.0257.02538,635
Oct 19 20186.80-0.10-1.45%6.806.801,247,896
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20181119 14:19:46