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 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 Plc GMR London Ordinary Share GB00BBHXD542 ORD 10P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.325 -3.66% 8.55 8.55 8.55 8.55 8.875 07:02:24
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.559.208.358.84523,6760.000.0%
1 Month9.5259.5257.958.66411,801-0.975-10.24%
3 Months8.0011.007.759.11561,0430.556.88%
6 Months5.9511.005.908.74347,0882.6043.7%
1 Year4.5011.004.007.27316,5804.0590.0%
3 Years16.7516.754.007.94294,513-8.20-48.96%
5 Years33.0034.754.0010.94222,289-24.45-74.09%

GMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 8.875 0.00 0.0% 8.75 8.875 8.50 316,899
Feb 18 2020 8.875 0.13 1.43% 8.95 9.20 8.875 1,874,078
Feb 17 2020 8.75 0.40 4.79% 8.95 8.95 8.75 325,222
Feb 14 2020 8.35 -0.15 -1.76% 8.50 8.50 8.35 25,394
Feb 13 2020 8.50 -0.25 -2.86% 8.55 8.55 8.50 76,785
Feb 12 2020 8.75 0.50 6.06% 7.95 8.75 7.95 1,132,120
Feb 11 2020 8.25 -0.75 -8.33% 9.00 9.00 7.95 2,550,434
Feb 10 2020 9.00 0.48 5.57% 8.65 9.00 8.65 255,960
Feb 07 2020 8.525 -0.08 -0.87% 8.525 8.525 8.525 140,560
Feb 06 2020 8.60 -0.05 -0.58% 8.50 8.60 8.50 186,111
Feb 05 2020 8.65 -0.38 -4.16% 8.70 8.75 8.65 417,899
Feb 04 2020 9.025 0.03 0.28% 9.00 9.025 9.00 82,521
Feb 03 2020 9.00 -0.38 -4.0% 9.10 9.10 9.00 45,711
Jan 31 2020 9.375 0.03 0.27% 9.10 9.375 9.10 161,552
Jan 30 2020 9.35 0.03 0.27% 9.35 9.35 9.35 892
Jan 29 2020 9.325 0.42 4.78% 9.325 9.325 9.325 23,953
Jan 28 2020 8.90 -0.15 -1.66% 9.00 9.05 8.90 271,708
Jan 27 2020 9.05 -0.45 -4.74% 9.05 9.05 9.05 228,552
Jan 24 2020 9.50 -0.03 -0.26% 9.50 9.50 9.50 103,210
Jan 23 2020 9.525 0.03 0.26% 9.525 9.525 9.525 16,458
Jan 22 2020 9.50 0.60 6.74% 9.05 9.50 9.05 207,068
Jan 21 2020 8.90 -0.03 -0.28% 8.90 8.90 8.85 224,739
Jan 20 2020 8.925 -0.75 -7.75% 9.45 9.45 8.925 415,822
See More Historical Prices »
Your Recent History
LSE
GMR
Gaming Rea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200220 12:24:39