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 GMR London Ordinary Share GB00BBHXD542 ORD 10P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.375 6.88% 5.83 5.90 5.50 5.50 5.45 11:35:13
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5.25.95.25.4981353k0.62512.02%
1 Month5.7256.45.25.5916124k0.11.75%
3 Months4.36.44.15.0115219k1.52535.47%
6 Months4.926.444.6328248k0.90518.39%
1 Year8.859.27545.2819282k-3.025-34.18%
3 Years1920.62548.4517242k-13.175-69.34%
5 Years3741414.3095206k-31.175-84.26%

GMR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20195.45-0.03-0.46%5.455.450
Jul 18 20195.475+0.05+0.92%5.4755.50976,022
Jul 17 20195.425-0.35-6.06%5.4255.425292,454
Jul 16 20195.775-0.08-1.28%5.7755.77580,576
Jul 15 20195.850.000.00%5.205.8561,464
Jul 12 20195.85-0.03-0.43%5.855.850
Jul 11 20195.8750.000.00%5.8755.87540
Jul 10 20195.8750.000.00%5.8755.87536,157
Jul 09 20195.8750.000.00%5.8755.8755,600
Jul 08 20195.875+0.53+9.81%5.8755.8754,980
Jul 05 20195.35-0.50-8.55%5.355.3525,775
Jul 04 20195.85-0.05-0.85%5.255.85191,792
Jul 03 20195.90+0.05+0.85%5.305.9032,935
Jul 02 20195.85+0.05+0.86%5.855.850
Jul 01 20195.80-0.05-0.85%5.206.4035,527
Jun 28 20195.850.000.00%5.205.8561,196
Jun 27 20195.850.000.00%5.855.850
Jun 26 20195.850.000.00%5.855.8516,478
Jun 25 20195.85+0.13+2.18%5.205.85125,818
Jun 24 20195.7250.000.00%5.7255.72538,570
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:20190722 21:12:05