Share Name Share Symbol Market Type Share ISIN Share Description
Gaming Realms LSE:GMR London Ordinary Share GB00BBHXD542 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.40p -4.86% 7.825p 7.70p 7.95p 8.00p 8.00p 8.00p 489,962 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 30.3 -6.6 -3.0 - 22.26

Gaming Realms (GMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20187.825-0.40-4.86%7.8258139,981
20 Sep 20188.225-0.13-1.50%8.2258.22540,000
19 Sep 20188.350.000.00%8.358.350
18 Sep 20188.35+0.05+0.60%88.35148,913
17 Sep 20188.3+0.08+0.91%8.38.350,000
14 Sep 20188.225+0.03+0.30%7.98.5519,648
13 Sep 20188.2-0.05-0.61%7.98.239,620
12 Sep 20188.25+0.20+2.48%7.98.2550,885
11 Sep 20188.05-0.28-3.30%7.98.05193,890
10 Sep 20188.325-0.05-0.60%8.3258.325134
07 Sep 20188.375+0.07+0.90%7.98.375339,204
06 Sep 20188.30.000.00%8.38.314,157
05 Sep 20188.30.000.00%8.38.30
04 Sep 20188.30.000.00%8.38.3100,000
03 Sep 20188.30.000.00%8.38.37,766
31 Aug 20188.3+0.25+3.11%8.38.30
30 Aug 20188.05-0.03-0.31%8.058.056,000
29 Aug 20188.075-0.10-1.22%88.07530,452
28 Aug 20188.175-0.03-0.30%88.17526,000
24 Aug 20188.2-0.38-4.37%8.28.2126,656
23 Aug 20188.5750.000.00%8.5758.5750
22 Aug 20188.575+0.13+1.48%8.28.57515,219
Download more Gaming Realms Historical Data

Gaming Realms (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%
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:43 V: D:20180922 15:43:41