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
3.40 33.66% 13.50 11.60 14.40 12.00 10.10 11:35:11
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7014.409.7010.64724,8331.8015.38%
1 Month10.1014.408.4510.23531,7363.4033.66%
3 Months5.5014.404.408.10400,1678.00145.45%
6 Months8.37514.404.408.52481,8625.1361.19%
1 Year5.6014.404.408.14345,5067.90141.07%
3 Years13.0014.404.007.73320,8060.503.85%
5 Years33.0034.504.0010.30242,668-19.50-59.09%

GMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 13.50 3.40 33.66% 12.00 14.40 11.60 9,913,918
Jun 01 2020 10.10 -0.15 -1.46% 10.20 10.20 9.70 929,136
May 29 2020 10.25 -0.35 -3.3% 10.90 10.90 10.20 371,133
May 28 2020 10.60 -0.15 -1.4% 10.80 10.80 10.60 245,946
May 27 2020 10.75 -0.45 -4.02% 11.40 11.40 10.10 1,092,518
May 26 2020 11.20 -0.05 -0.44% 11.70 12.00 11.00 985,433
May 22 2020 11.25 0.60 5.63% 11.25 11.25 11.25 96,348
May 21 2020 10.65 -0.35 -3.18% 10.80 11.30 10.60 847,814
May 20 2020 11.00 0.25 2.33% 11.50 11.50 10.70 145,781
May 19 2020 10.75 0.35 3.37% 11.00 11.00 10.75 398,424
May 18 2020 10.40 0.10 0.97% 10.40 10.60 10.30 641,594
May 15 2020 10.30 0.63 6.46% 9.40 10.30 9.40 349,346
May 14 2020 9.675 -0.43 -4.21% 9.70 9.70 9.20 534,803
May 13 2020 10.10 0.48 4.94% 10.00 10.50 9.75 940,814
May 12 2020 9.625 0.78 8.76% 9.40 9.625 9.40 297,612
May 11 2020 8.85 -0.80 -8.29% 9.50 9.50 8.45 644,494
May 07 2020 9.65 0.43 4.61% 10.10 10.10 9.30 297,281
May 06 2020 9.225 0.03 0.27% 9.70 9.85 9.00 343,045
May 05 2020 9.20 0.00 0.0% 10.10 10.10 9.00 409,726
May 04 2020 9.20 0.05 0.55% 9.35 9.35 9.20 81,723
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:20200603 04:19:45