Gaming Realms Plc Historical Data - GMR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Gaming Realms Plc (GMR)
Gaming Realms Plc (GMR) Historical

Gaming Realms Plc (GMR)

37.00

0.25

(0.68%)

Closed November 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.9	-4.88431876607	38.9	39.8	36	431815	37.89018951	DE
4	3	8.82352941176	34	39.9	32.1	635677	36.47259859	DE
12	-3	-7.5	40	41.5	32.1	656607	36.92406674	DE
26	-2	-5.12820512821	39	42	32.1	527318	37.78427772	DE
52	4.4	13.4969325153	32.6	42.5	29.7	527002	36.70473781	DE
156	4	12.1212121212	33	42.5	20.4	385682	32.99009287	DE
260	28.625	341.791044776	8.375	47	4.4	614194	27.95665961	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	36.75	-0.9	-2.39	36	37.6	36	170052
1732037400	37.65	0.15	0.40	37.6	38	36	427783
1731951000	37.5	-0.95	-2.47	39.8	39.8	37	523947
1731691800	38.45	0.45	1.18	37.5	38.45	37.5	860385
1731605400	38	-0.3	-0.78	38.9	38.9	38	176910
1731519000	38.3	0.3	0.79	39.8	39.8	37.6	278471
1731432600	38	-0.95	-2.44	39.3	39.5	38	372992
1731346200	38.95	0.7	1.83	37	39.6	37	710978
1731087000	38.25	0	0.00	37.5	39.8	37.2	213430
1731000600	38.25	0.65	1.73	38.5	39	37.4	717269
1730914200	37.6	0.4	1.08	37.5	38.7	37.2	244011
1730827800	37.2	-2.4	-6.06	39.9	39.9	37.1	183190
1730741400	39.6	2.1	5.60	38.5	39.8	36.6	558354
1730482200	37.5	-0.3	-0.79	38.5	38.5	37.4	274754
1730395800	37.8	0.3	0.80	37	37.9	37	686194
1730309400	37.5	4.4	13.29	33.1	38.6	32.299999	2410488
1730223000	33.1	-0.1	-0.30	33.2	34.4	32.799999	1682209
1730136600	33.2	0.3	0.91	34.3	34.8	32.1	636894
1729873800	32.9	-0.2	-0.60	33.2	33.299999	32.5	1375356
1729787400	33.1	-0.1	-0.30	34	34	32.9	209866
1729701000	33.2	0.2	0.61	33.2	33.9	33	925103
1729614600	33	-0.15	-0.45	33	33.2	32.799999	499319
1729528200	33.15	0.05	0.15	33.5	34	33	210978
1729269000	33.1	0.2	0.61	33.7	33.9	33	1112567
1729182600	32.9	-1.55	-4.50	35.2	35.2	32.7	1927332
1729096200	34.45	-0.25	-0.72	35.5	36	33.299999	554224
1729009800	34.7	-0.35	-1.00	35	35.5	33.7	463707
1728923400	35.05	-1.05	-2.91	36.1	36.1	32.9	2169114
1728664200	36.1	-1.1	-2.96	37.9	37.9	36.1	148260
1728577800	37.2	1.2	3.33	36.4	37.2	35.9	979706
1728491400	36	-1	-2.70	37	37	36	1191818
1728405000	37	0.8	2.21	36.2	37	36.1	96032
1728318600	36.2	-0.8	-2.16	36.5	37.3	36	875252
1728059400	37	0	0.00	37.9	37.9	36	527961
1727973000	37	-1.2	-3.14	38.4	38.4	36	1222027
1727886600	38.2	-0.4	-1.04	40.2	40.3	38	409816
1727800200	38.6	-1	-2.53	40.7	40.7	38.6	152989
1727713800	39.6	-0.5	-1.25	40.7	40.7	39.6	932959
1727454600	40.1	0.1	0.25	40.4	40.9	40	250766
1727368200	40	-0.1	-0.25	40.9	40.9	40	330824
1727281800	40.1	0.1	0.25	39.3	40.4	39.3	226664
1727195400	40	0	0.00	39.1	40	39.1	636441
1727109000	40	-0.3	-0.74	39.5	41.2	39.5	3068021
1726849800	40.3	0.4	1.00	40	40.8	39	283161
1726763400	39.9	0.9	2.31	39.9	39.9	39.9	156969
1726677000	39	1	2.63	39.1	39.1	39	129334
1726590600	38	0	0.00	39.9	39.9	38	1392373
1726504200	38	0.4	1.06	39.5	39.5	38	276576
1726245000	37.6	-2.4	-6.00	39	39.9	37.6	167770
1726158600	40	4	11.11	37.5	40	37.4	372998
1726072200	36	-1.7	-4.51	37.5	38	35.3	1214164
1725985800	37.7	-0.3	-0.79	37.5	37.7	37.5	161962
1725899400	38	-0.5	-1.30	38.5	38.5	37	435492
1725640200	38.5	-0.5	-1.28	38.8	39.3	38.5	462192
1725553800	39	0	0.00	39	39.3	38.2	457232
1725467400	39	-2.5	-6.02	39.2	40.8	38.7	725439
1725381000	41.5	1.5	3.75	39.9	41.5	39	343056
1725294600	40	0	0.00	40.2	40.2	39.1	167023
1725035400	40	0	0.00	40.4	41	40	281482
1724949000	40	-0.8	-1.96	40	40	40	1069578
1724862600	40.8	-0.9	-2.16	40.7	42	40.7	1467991
1724776200	41.7	1.65	4.12	40	42	40	691040
1724430600	40.05	0.25	0.63	39	41	39	190462
1724344200	39.8	-0.2	-0.50	39.1	40.5	39	600023
1724257800	40	-0.25	-0.62	40.1	40.4	39.9	276211

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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