Gaming Realms Historical Data - GMR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$26.87
London Stock Exchange Level 2
Monthly Subscription
for only
$70.55
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$80.63
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
  -0.4 -4.86% 7.825 8 8 8 8.225 11:35:29
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GMR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.98.557.98.311520k490k65k-0.075-0.95%
1 Month8.28.557.98.2574134490k75k-0.375-4.57%
3 Months9.79.957.99.03241341M122k-1.875-19.33%
6 Months10.5127.358.63161342M227k-2.675-25.48%
1 Year7.813.56.59.03441346M323k0.0250.32%
3 Years2529.756.512.8911256M193k-17.175-68.70%
5 Years22416.518.1180122M168k-14.175-64.43%

GMR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 20187.825-0.40-4.86%7.8258.00139,981
Sep 20 20188.225-0.13-1.50%8.2258.22540,000
Sep 19 20188.350.000.00%8.358.350
Sep 18 20188.35+0.05+0.60%8.008.35148,913
Sep 17 20188.30+0.08+0.91%8.308.3050,000
Sep 14 20188.225+0.03+0.30%7.908.5519,648
Sep 13 20188.20-0.05-0.61%7.908.2039,620
Sep 12 20188.25+0.20+2.48%7.908.2550,885
Sep 11 20188.05-0.28-3.30%7.908.05193,890
Sep 10 20188.325-0.05-0.60%8.3258.325134
Sep 07 20188.375+0.07+0.90%7.908.375339,204
Sep 06 20188.300.000.00%8.308.3014,157
Sep 05 20188.300.000.00%8.308.300
Sep 04 20188.300.000.00%8.308.30100,000
Sep 03 20188.300.000.00%8.308.307,766
Aug 31 20188.30+0.25+3.11%8.308.300
Aug 30 20188.05-0.03-0.31%8.058.056,000
Aug 29 20188.075-0.10-1.22%8.008.07530,452
Aug 28 20188.175-0.03-0.30%8.008.17526,000
Aug 24 20188.20-0.38-4.37%8.208.20126,656
Aug 23 20188.5750.000.00%8.5758.5750
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:30 V: D:20180923 05:00:57