Gaming Realms Plc Historical Data - GMR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Gaming Realms Plc (GMR)
Gaming Realms Plc (GMR) Historical

Gaming Realms Plc (GMR)

33.90

0.70

( 2.11% )

Updated: 08:48:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.9	9.35483870968	31	34.5	30.7	593390	32.00883025	DE
4	-0.9	-2.58620689655	34.8	36.3	29.7	870026	31.97831919	DE
12	-2.6	-7.12328767123	36.5	38.9	29.7	484633	33.94068547	DE
26	0.9	2.72727272727	33	38.9	29.7	394903	34.25995317	DE
52	6.1	21.9424460432	27.8	39	27.8	404790	33.98225885	DE
156	-9	-20.979020979	42.9	46.5	20.4	393785	32.7981468	DE
260	29.4	653.333333333	4.5	47	4.1	579665	25.90626821	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	33.2	1.5	4.73	32	34	32	1005924
1713544200	31.7	0.5	1.60	31.8	31.8	31	400685
1713457800	31.2	-0.2	-0.64	31.7	31.8	31.2	622502
1713371400	31.4	0	0.00	31.4	31.4	31.4	279359
1713285000	31.4	0.8	2.61	31	31.8	30.7	658479
1713198600	30.6	0.4	1.32	30.7	31.5	30.6	358815
1712939400	30.2	0.3	1.00	30.2	31.5	30.1	1041357
1712853000	29.9	-1.1	-3.55	30	30.7	29.7	1681228
1712766600	31	-1.6	-4.91	32	32.9	30	3092747
1712680200	32.6	-1.2	-3.55	33	33	31.7	550394
1712593800	33.8	-0.1	-0.29	33.8	33.8	33	778526
1712334600	33.9	1.4	4.31	33.299999	33.9	32.5	338806
1712248200	32.5	-0.5	-1.52	33.8	34.7	32.5	831088
1712161800	33	-0.5	-1.49	34.3	34.3	32.7	1785404
1712075400	33.5	-2.5	-6.94	36.3	36.3	33	1813557
1711647000	36	1.5	4.35	36	36	35.7	122604
1711560600	34.5	-0.45	-1.29	35	35.9	34	77039
1711474200	34.95	0.95	2.79	34.8	35	34	221955
1711387800	34	-1.2	-3.41	33.8	34.6	33.1	320276
1711128600	35.2	0.45	1.29	34	35.2	34	458145
1711042200	34.75	-0.25	-0.71	35	35	34	142584
1710955800	35	0.15	0.43	34.8	35	34	319294
1710869400	34.85	0.35	1.01	35.2	35.2	34.85	16356
1710783000	34.5	-0.3	-0.86	35.2	35.2	34.5	141531
1710523800	34.8	-0.2	-0.57	34.7	35.5	34.7	119517
1710437400	35	-0.75	-2.10	35	35	35	105251
1710351000	35.75	0.05	0.14	34.9	36	34.7	236270
1710264600	35.7	0.7	2.00	35.2	35.7	35.2	110793
1710178200	35	0.5	1.45	35.1	35.2	35	49827
1709919000	34.5	-1	-2.82	35.2	35.5	34.5	108493
1709832600	35.5	0.65	1.87	35.5	35.5	35.5	120775
1709746200	34.85	-0.35	-0.99	35	35.2	34.5	145272
1709659800	35.2	-0.65	-1.81	36	36	35	165222
1709573400	35.85	0	0.00	35.5	36.2	35.5	36402
1709314200	35.85	1.05	3.02	34.2	35.85	34.2	61248
1709227800	34.8	0.2	0.58	34.2	35.2	34.2	191283
1709141400	34.6	-1.1	-3.08	34.7	35.5	34.5	433957
1709055000	35.7	-0.05	-0.14	35.1	36.3	34.2	249598
1708968600	35.75	-0.5	-1.38	35.1	36.4	35.1	200468
1708709400	36.25	0.25	0.69	36.25	36.25	36.25	83107
1708623000	36	0.35	0.98	37.3	37.3	35.3	89354
1708536600	35.65	-1.1	-2.99	35.9	36.3	35.65	135253
1708450200	36.75	-0.2	-0.54	36.1	36.75	36	76960
1708363800	36.95	0	0.00	36.95	36.95	36.95	25731
1708104600	36.95	0.15	0.41	36.1	37.5	36.1	158717
1708018200	36.8	0.6	1.66	36	38	36	182410
1707931800	36.2	-0.8	-2.16	36.1	36.9	36	309817
1707845400	37	0	0.00	36.9	38	36.9	1442071
1707759000	37	0.15	0.41	36.9	37.8	36.1	110368
1707499800	36.85	-0.8	-2.12	36.85	36.85	36.85	75323
1707413400	37.65	0.1	0.27	36.2	37.7	36.2	202787
1707327000	37.55	-0.25	-0.66	37.8	37.9	37	167696
1707240600	37.8	1.1	3.00	37.1	37.8	36.1	246159
1707154200	36.7	-0.8	-2.13	38.9	38.9	36.1	1041199
1706895000	37.5	2.25	6.38	36.5	38	35.2	3718673
1706808600	35.25	0.5	1.44	34.4	35.5	34.4	319357
1706722200	34.75	0	0.00	34.9	35.2	34.1	201641
1706635800	34.75	-0.25	-0.71	36.5	36.5	34.1	129072
1706549400	35	0	0.00	35	35	35	104903
1706290200	35	1	2.94	35	35	35	145746
1706203800	34	-1.5	-4.23	35	35	34	127491
1706117400	35.5	0.45	1.28	35	35.8	35	243912
1706031000	35.05	-0.5	-1.41	35.05	35.05	35.05	11330

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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