Gaming Realms PLC GMR
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 31,40+0,20 (+0,64 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 31,40 | +0,96 % | GBp 31,10 | GBp 31,40 | GBp 30,50 | 71,08K |
| 2026-09-30 | GBp 31,10 | +3,67 % | GBp 31,90 | GBp 31,90 | GBp 30,40 | 123,48K |
| 2026-09-29 | GBp 30,00 | -3,23 % | GBp 31,00 | GBp 31,75 | GBp 30,00 | 219,42K |
| 2026-09-28 | GBp 31,00 | +1,81 % | GBp 30,90 | GBp 31,80 | GBp 30,30 | 236,95K |
| 2026-09-25 | GBp 30,45 | -0,16 % | GBp 30,60 | GBp 31,90 | GBp 29,90 | 219,39K |
| 2026-09-24 | GBp 30,50 | -0,65 % | GBp 31,00 | GBp 31,50 | GBp 30,50 | 511,79K |
| 2026-09-23 | GBp 30,70 | +1,66 % | GBp 30,10 | GBp 31,00 | GBp 30,00 | 207,72K |
| 2026-09-22 | GBp 30,20 | 0,00 % | GBp 30,00 | GBp 31,40 | GBp 29,00 | 435,30K |
| 2026-09-21 | GBp 30,20 | -2,58 % | GBp 29,80 | GBp 31,00 | GBp 29,50 | 91,01K |
| 2026-09-18 | GBp 31,00 | +1,64 % | GBp 30,20 | GBp 31,00 | GBp 29,60 | 105,94K |
| 2026-09-17 | GBp 30,50 | -2,24 % | GBp 29,90 | GBp 31,00 | GBp 29,10 | 794,81K |
| 2026-09-16 | GBp 31,20 | +2,63 % | GBp 29,50 | GBp 31,90 | GBp 29,50 | 413,00K |
| 2026-09-15 | GBp 30,40 | -1,30 % | GBp 30,60 | GBp 31,30 | GBp 29,80 | 581,38K |
| 2026-09-14 | GBp 30,80 | +1,65 % | GBp 30,20 | GBp 31,10 | GBp 30,00 | 1,06M |
| 2026-09-11 | GBp 30,30 | -2,26 % | GBp 31,00 | GBp 31,40 | GBp 30,10 | 1,33M |
| 2026-09-10 | GBp 31,00 | +3,85 % | GBp 30,00 | GBp 31,00 | GBp 29,40 | 407,10K |
| 2026-09-09 | GBp 29,85 | -0,50 % | GBp 29,80 | GBp 30,50 | GBp 29,30 | 401,62K |
| 2026-09-08 | GBp 30,00 | -0,66 % | GBp 29,90 | GBp 30,80 | GBp 29,43 | 341,77K |
| 2026-09-07 | GBp 30,20 | +0,33 % | GBp 29,90 | GBp 31,20 | GBp 29,60 | 307,63K |
| 2026-09-04 | GBp 30,10 | +0,33 % | GBp 30,20 | GBp 31,10 | GBp 29,50 | 857,29K |
| 2026-09-03 | GBp 30,00 | +1,01 % | GBp 30,20 | GBp 31,20 | GBp 29,50 | 454,70K |
| 2026-09-02 | GBp 29,70 | -0,67 % | GBp 30,10 | GBp 30,30 | GBp 29,60 | 178,71K |
| 2026-09-01 | GBp 29,90 | +1,36 % | GBp 29,50 | GBp 30,10 | GBp 29,00 | 1,29M |
| 2026-08-28 | GBp 29,50 | -1,67 % | GBp 29,60 | GBp 30,65 | GBp 29,00 | 667,35K |
| 2026-08-27 | GBp 30,00 | -0,33 % | GBp 29,70 | GBp 30,00 | GBp 29,31 | 413,30K |
| 2026-08-26 | GBp 30,10 | -0,66 % | GBp 29,60 | GBp 30,90 | GBp 29,60 | 422,06K |
| 2026-08-25 | GBp 30,30 | +1,34 % | GBp 29,80 | GBp 31,30 | GBp 29,30 | 356,12K |
| 2026-08-24 | GBp 29,90 | -1,64 % | GBp 29,90 | GBp 31,90 | GBp 29,80 | 551,86K |
| 2026-08-21 | GBp 30,40 | +1,00 % | GBp 30,10 | GBp 32,20 | GBp 29,90 | 383,01K |
| 2026-08-20 | GBp 30,10 | -1,31 % | GBp 30,50 | GBp 31,90 | GBp 30,10 | 164,08K |
| 2026-08-19 | GBp 30,50 | 0,00 % | GBp 31,00 | GBp 32,70 | GBp 30,50 | 108,28K |
| 2026-08-18 | GBp 30,50 | +0,99 % | GBp 31,00 | GBp 32,50 | GBp 30,50 | 333,25K |
| 2026-08-17 | GBp 30,20 | -1,31 % | GBp 31,10 | GBp 32,50 | GBp 30,20 | 253,50K |
| 2026-08-14 | GBp 30,60 | -3,77 % | GBp 30,60 | GBp 32,20 | GBp 30,40 | 25,41K |
| 2026-08-13 | GBp 31,80 | -0,31 % | GBp 31,80 | GBp 32,50 | GBp 30,90 | 82,53K |
| 2026-08-12 | GBp 31,90 | +2,90 % | GBp 31,60 | GBp 32,60 | GBp 31,10 | 106,45K |
| 2026-08-11 | GBp 31,00 | -1,59 % | GBp 32,00 | GBp 32,90 | GBp 30,60 | 395,31K |
| 2026-08-10 | GBp 31,50 | -1,56 % | GBp 32,00 | GBp 32,60 | GBp 31,10 | 344,36K |
| 2026-08-07 | GBp 32,00 | +0,16 % | GBp 31,64 | GBp 32,50 | GBp 31,50 | 271,74K |
| 2026-08-06 | GBp 31,95 | +1,75 % | GBp 31,90 | GBp 32,11 | GBp 31,60 | 126,04K |
| 2026-08-05 | GBp 31,40 | 0,00 % | GBp 31,10 | GBp 32,60 | GBp 31,10 | 376,24K |
| 2026-08-04 | GBp 31,40 | -1,26 % | GBp 31,80 | GBp 32,00 | GBp 31,17 | 493,99K |
| 2026-08-03 | GBp 31,80 | +3,25 % | GBp 31,00 | GBp 32,00 | GBp 29,65 | 542,13K |
| 2026-07-31 | GBp 30,80 | 0,00 % | GBp 31,00 | GBp 31,60 | GBp 30,25 | 335,22K |
| 2026-07-30 | GBp 30,80 | +0,98 % | GBp 31,00 | GBp 31,00 | GBp 30,00 | 534,38K |
| 2026-07-29 | GBp 30,50 | +0,33 % | GBp 30,40 | GBp 30,50 | GBp 29,80 | 257,03K |
| 2026-07-28 | GBp 30,40 | +1,33 % | GBp 30,50 | GBp 30,50 | GBp 29,80 | 548,83K |
| 2026-07-27 | GBp 30,00 | -1,32 % | GBp 29,00 | GBp 30,40 | GBp 29,00 | 265,88K |
| 2026-07-24 | GBp 30,40 | -1,94 % | GBp 30,80 | GBp 30,80 | GBp 30,20 | 21,63K |
| 2026-07-23 | GBp 31,00 | -2,52 % | GBp 30,70 | GBp 31,00 | GBp 30,00 | 170,90K |
| 2026-07-22 | GBp 31,80 | +5,30 % | GBp 30,80 | GBp 31,80 | GBp 29,20 | 393,68K |
| 2026-07-21 | GBp 30,20 | -0,98 % | GBp 31,10 | GBp 31,90 | GBp 29,40 | 169,54K |
| 2026-07-20 | GBp 30,50 | -4,69 % | GBp 31,10 | GBp 31,77 | GBp 29,60 | 666,07K |
| 2026-07-17 | GBp 32,00 | +3,23 % | GBp 31,00 | GBp 32,00 | GBp 30,00 | 453,79K |
| 2026-07-16 | GBp 31,00 | +3,33 % | GBp 30,80 | GBp 31,00 | GBp 29,10 | 31,98K |
| 2026-07-15 | GBp 30,00 | +0,33 % | GBp 30,00 | GBp 30,30 | GBp 29,20 | 357,04K |
| 2026-07-14 | GBp 29,90 | -1,97 % | GBp 30,40 | GBp 30,60 | GBp 29,20 | 59,58K |
| 2026-07-13 | GBp 30,50 | -0,97 % | GBp 31,90 | GBp 32,00 | GBp 30,00 | 174,01K |
| 2026-07-10 | GBp 30,80 | -1,91 % | GBp 31,00 | GBp 31,10 | GBp 30,10 | 371,57K |
| 2026-07-09 | GBp 31,40 | +0,64 % | GBp 31,70 | GBp 31,70 | GBp 30,60 | 108,57K |
| 2026-07-08 | GBp 31,20 | -0,64 % | GBp 31,20 | GBp 31,20 | GBp 30,80 | 785,85K |
| 2026-07-07 | GBp 31,40 | +1,95 % | GBp 30,80 | GBp 31,40 | GBp 30,60 | 302,68K |
| 2026-07-06 | GBp 30,80 | +1,65 % | GBp 30,00 | GBp 31,44 | GBp 29,20 | 174,33K |
| 2026-07-03 | GBp 30,30 | +0,66 % | GBp 30,10 | GBp 31,00 | GBp 29,20 | 659,51K |
| 2026-07-02 | GBp 30,10 | -0,66 % | GBp 30,00 | GBp 31,40 | GBp 29,40 | 37,30K |
| 2026-07-01 | GBp 30,30 | +1,00 % | GBp 30,10 | GBp 31,80 | GBp 30,00 | 62,69K |
| 2026-06-30 | GBp 30,00 | +1,69 % | GBp 30,50 | GBp 31,40 | GBp 29,90 | 337,77K |
| 2026-06-29 | GBp 29,50 | -2,96 % | GBp 30,70 | GBp 32,10 | GBp 29,50 | 146,38K |
| 2026-06-26 | GBp 30,40 | +0,66 % | GBp 30,50 | GBp 30,50 | GBp 30,23 | 75,97K |
| 2026-06-25 | GBp 30,20 | +0,33 % | GBp 29,50 | GBp 30,50 | GBp 29,20 | 472,27K |
| 2026-06-24 | GBp 30,10 | 0,00 % | GBp 30,50 | GBp 30,50 | GBp 29,70 | 122,73K |
| 2026-06-23 | GBp 30,10 | -1,31 % | GBp 30,50 | GBp 30,50 | GBp 29,80 | 28,64K |
| 2026-06-22 | GBp 30,50 | -0,33 % | GBp 30,10 | GBp 31,60 | GBp 29,70 | 289,08K |
| 2026-06-19 | GBp 30,60 | -1,29 % | GBp 31,00 | GBp 32,30 | GBp 30,31 | 430,94K |
| 2026-06-18 | GBp 31,00 | 0,00 % | GBp 31,10 | GBp 32,30 | GBp 31,00 | 121,10K |
| 2026-06-17 | GBp 31,00 | 0,00 % | GBp 31,00 | GBp 32,30 | GBp 31,00 | 480,83K |
| 2026-06-16 | GBp 31,00 | -0,96 % | GBp 31,40 | GBp 32,17 | GBp 31,00 | 191,54K |
| 2026-06-15 | GBp 31,30 | +4,33 % | GBp 30,30 | GBp 31,60 | GBp 29,80 | 467,40K |
| 2026-06-12 | GBp 30,00 | +1,35 % | GBp 31,00 | GBp 31,90 | GBp 30,00 | 323,78K |
| 2026-06-11 | GBp 29,60 | -5,13 % | GBp 32,30 | GBp 32,30 | GBp 29,52 | 714,59K |
| 2026-06-10 | GBp 31,20 | +0,65 % | GBp 31,30 | GBp 32,30 | GBp 31,10 | 480,66K |
| 2026-06-09 | GBp 31,00 | -0,96 % | GBp 32,40 | GBp 32,40 | GBp 31,00 | 268,04K |
| 2026-06-08 | GBp 31,30 | +0,97 % | GBp 31,00 | GBp 32,00 | GBp 31,00 | 79,26K |
| 2026-06-05 | GBp 31,00 | -4,32 % | GBp 32,30 | GBp 33,30 | GBp 31,00 | 226,27K |
| 2026-06-04 | GBp 32,40 | +0,62 % | GBp 33,40 | GBp 33,40 | GBp 31,00 | 376,74K |
| 2026-06-03 | GBp 32,20 | -0,31 % | GBp 32,20 | GBp 33,10 | GBp 31,30 | 187,75K |
| 2026-06-02 | GBp 32,30 | -1,22 % | GBp 32,70 | GBp 33,40 | GBp 31,10 | 291,01K |
| 2026-06-01 | GBp 32,70 | -3,54 % | GBp 34,10 | GBp 34,90 | GBp 32,60 | 363,81K |
| 2026-05-29 | GBp 33,90 | +1,19 % | GBp 33,40 | GBp 34,50 | GBp 32,40 | 318,06K |
| 2026-05-28 | GBp 33,50 | -0,30 % | GBp 33,40 | GBp 34,90 | GBp 32,90 | 333,74K |