Gaming Realms Plc Historical Data - GMR.GB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	2.81690140845	35.5	37.3	34.3	1355	36	DE
4	-0.2	-0.544959128065	36.7	37.441	34.3	4470	36.06390925	DE
12	0	0	36.5	39.748	34	14224	37.34539085	DE
26	0	0	36.5	41.905	32.44	15630	38.24228216	DE
52	1.25	3.54609929078	35.25	41.905	28.95	23709	36.52706194	DE
156	3.55	10.7738998483	32.95	41.905	20.1	21746	33.16284062	DE
260	26.975	283.202099738	9.525	46.565	5.07	33404	31.31790415	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737735960	36.5	0.5	1.39	36	37.3	35.3	111
1737649680	36	0	0.00	36	36.7	35.3	2698
1737563340	36	0	0.00	36	36	36	0
1737476940	36	0.5	1.41	35.5	36.3	35.3	2721
1737390480	35.5	0	0.00	35.5	35.5	34.8	0
1737131340	35.5	0.5	1.43	35.5	35.5	34.3	0
1737044940	35	0	0.00	35	35.5	34.3	7808
1736955300	35	-0.7	-1.96	35.7	37.2	34.3	15000
1736869080	35.7	-1	-2.72	36.7	37.2	35.65	5769
1736782500	36.7	0	0.00	36.7	37.2	35.535	8998
1736524020	36.7	0	0.00	36.7	37.2	36.7	0
1736439600	36.7	0	0.00	36.7	37.2	35.979	8324
1736353620	36.7	0	0.00	36.7	37.2	36.7	0
1736264400	36.7	0	0.00	36.7	37.441	36.7	7377
1736180880	36.7	0	0.00	36.7	37.2	36.7	0
1735918500	36.7	0	0.00	36.7	37.2	36.7	0
1735832160	36.7	0	0.00	36.7	37.2	35.75	13558
1735662660	36.7	0	0.00	36.7	36.7	36.7	0
1735576260	36.7	0	0.00	36.7	37.2	35.8	3637
1735313700	36.7	0	0.00	36.7	37.2	36.7	99
1735057680	36.7	0	0.00	36.7	36.7	36.7	0
1734971280	36.7	0	0.00	36.7	37.2	36.7	4098
1734712200	36.7	0	0.00	36.7	37.2	35.548	40000
1734622440	36.7	0	0.00	36.7	37.2	35.64	7432
1734536340	36.7	0	0.00	36.7	37.2	35.82222	300
1734449880	36.7	0	0.00	36.7	37.73	36.7	12707
1734366420	36.7	0.5	1.38	36.2	37.2	36.2	0
1734104460	36.2	0	0.00	36.2	37.2	36	3000
1734020880	36.2	-0.5	-1.36	36.7	37.2	35.0864	82001
1733931060	36.7	0	0.00	36.7	37.2	35.415	3524
1733848080	36.7	0	0.00	36.7	37.2	36.7	0
1733761860	36.7	-1.3	-3.42	38	38	36.275	54386
1733495700	38	0.5	1.33	37.5	39.011	37.2	5000
1733416140	37.5	0	0.00	37.5	37.5	36.942	680
1733326500	37.5	0	0.00	37.5	37.5	37.2	0
1733239800	37.5	0	0.00	37.5	37.5	36.7	10609
1733156940	37.5	0	0.00	36.7	38	36.7	26882
1732897620	37.5	0	0.00	37.5	37.5	36.833	8799
1732808160	37.5	0	0.00	37.5	38.099	37.2	5000
1732721820	37.5	0.8	2.18	36.7	37.5	36.7	8995
1732638480	36.7	0	0.00	36.7	37.702	36.7	3991
1732548840	36.7	-0.8	-2.13	36.7	37.5	35.956	6939
1732289460	37.5	0	0.00	37.5	37.5	37.09	1771
1732203480	37.5	0	0.00	37.5	37.5	36.51	7961
1732120140	37.5	0	0.00	37.5	37.5	36.7	54294
1732033620	37.5	-0.95	-2.47	38.45	38.45	36.325	79970
1731947580	38.45	0	0.00	38.45	39.256	38	10908
1731688080	38.45	0	0.00	38.45	38.664	37.55	14626
1731598260	38.45	0	0.00	38.45	38.4535	38	350
1731511920	38.45	0	0.00	38.45	38.695	38	14342
1731428820	38.45	0	0.00	38.45	39.748	38	110793
1731342540	38.45	0	0.00	38.45	38.45	38	28640
1731083160	38.45	0	0.00	38.45	38.7511	38	31937
1730993820	38.45	1.45	3.92	38.45	38.4942	38	18906
1730910480	37	0	0.00	37	37	37	0
1730824080	37	0	0.00	37	39	34	7661
1730737740	37	0.5	1.37	36.5	38.46	34	7052
1730475300	36.5	0	0.00	36.5	37.6	34	4349
1730388900	36.5	0	0.00	36	37.779	34	8750
1730305440	36.5	3	8.96	33.5	38.1225	33.5	69509
1730193840	33.5	0	0.00	33.5	34.5	33	0
1730132940	33.5	0	0.00	33.5	34.5	32.439999	9806

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gaming Realms Plc (GMR.GB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gaming Realms Plc (GMR.GB) Historical

Gaming Realms Plc (GMR.GB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free