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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 8.375 0.00 0.00 0.00 8.375 04:04:38
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.558.708.058.4183,439-0.175-2.05%
1 Month7.458.706.658.08213,3580.92512.42%
3 Months6.208.705.907.48170,0452.1835.08%
6 Months4.188.704.186.60237,7084.20100.36%
1 Year5.808.704.005.49271,4442.5844.4%
3 Years16.5017.754.008.06260,952-8.13-49.24%
5 Years31.5041.004.0013.57218,272-23.13-73.41%

GMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 8.375 0.00 0.0% 8.375 8.375 8.375 22,477
Nov 12 2019 8.375 0.13 1.52% 8.05 8.375 8.05 8,079
Nov 11 2019 8.25 -0.18 -2.08% 8.70 8.70 8.25 26,641
Nov 08 2019 8.425 0.00 0.0% 8.70 8.70 8.35 291,634
Nov 07 2019 8.425 0.15 1.81% 8.55 8.70 8.425 68,366
Nov 06 2019 8.275 0.13 1.53% 8.05 8.275 8.00 75,654
Nov 05 2019 8.15 -0.10 -1.21% 8.45 8.45 8.00 723,217
Nov 04 2019 8.25 0.25 3.13% 8.10 8.25 8.10 45,202
Nov 01 2019 8.00 -0.28 -3.32% 8.35 8.35 8.00 373,430
Oct 31 2019 8.275 0.68 8.88% 7.95 8.50 7.95 1,583,868
Oct 30 2019 7.60 0.10 1.33% 7.60 7.60 7.60 110,964
Oct 29 2019 7.50 0.85 12.78% 7.95 7.95 7.50 297,248
Oct 28 2019 6.65 0.00 0.0% 6.65 6.65 6.65 0.00
Oct 25 2019 6.65 0.00 0.0% 6.65 6.65 6.65 8,000
Oct 24 2019 6.65 -0.25 -3.62% 6.65 6.65 6.65 60,000
Oct 23 2019 6.90 0.00 0.0% 6.90 6.90 6.90 45,075
Oct 22 2019 6.90 0.15 2.22% 6.90 6.90 6.90 50,000
Oct 21 2019 6.75 -0.15 -2.17% 6.75 6.75 6.75 6,405
Oct 18 2019 6.90 0.00 0.0% 7.45 7.45 6.90 44,182
Oct 17 2019 6.90 0.00 0.0% 6.90 6.90 6.90 0.00
Oct 16 2019 6.90 -0.03 -0.36% 6.90 6.90 6.90 1,077
Oct 15 2019 6.925 0.02 0.36% 6.35 6.925 6.35 44,597
Oct 14 2019 6.90 0.00 0.0% 6.90 6.90 6.90 101,696
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:20191114 12:03:23