Gaming Realms PLC GMR
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 31,20+0,10 (+%0,32)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 33,60 | +%1,51 | GBp 33,50 | GBp 34,90 | GBp 32,60 | 296,63K |