Gaming Realms PLC (GMRG)

GMRG
🏛️ Royaume-Uni →
47.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 47.90 48.70 47.00 47.10 2.1M
2025-09-25 48.00 48.90 47.60 48.30 0.9M
2025-09-24 47.70 48.80 47.60 47.90 0.3M
2025-09-23 45.00 47.70 45.00 47.10 1.5M
2025-09-22 45.50 46.40 45.20 46.00 0.6M
2025-09-19 46.60 46.60 45.50 45.70 0.1M
2025-09-18 45.90 46.40 45.50 46.00 0.3M
2025-09-17 44.90 45.20 44.90 45.20 0.4M
2025-09-16 45.20 45.50 43.30 43.30 0.6M
2025-09-15 47.10 47.20 45.80 46.10 0.8M
2025-09-12 46.90 47.40 46.70 47.00 2.8M
2025-09-11 46.30 48.00 46.30 47.50 0.9M
2025-09-10 45.40 47.10 44.70 46.50 1.0M
2025-09-09 44.00 44.20 42.00 44.10 4.0M
2025-09-08 50.00 50.00 41.20 44.60 2.5M
2025-09-05 50.00 50.60 49.40 50.40 0.4M
2025-09-04 50.00 50.00 49.50 50.00 0.2M
2025-09-03 49.00 49.50 48.90 49.50 0.2M
2025-09-02 50.20 50.80 48.90 48.90 1.0M
2025-09-01 50.00 51.20 49.90 50.20 0.8M
2025-08-29 51.20 51.20 50.60 50.60 0.1M
2025-08-28 51.40 51.60 50.80 50.80 0.1M
2025-08-27 51.00 52.00 51.00 52.00 0.3M
2025-08-26 49.70 50.80 49.70 50.80 0.1M
2025-08-22 49.20 50.20 49.10 49.60 0.4M
2025-08-21 49.40 49.80 49.10 49.30 0.1M
2025-08-20 48.50 49.40 48.50 49.30 0.3M
2025-08-19 50.00 50.00 48.60 49.20 0.4M
2025-08-18 51.00 51.00 49.40 49.50 0.6M
2025-08-15 51.00 51.20 51.00 51.00 0.3M
2025-08-14 49.60 51.60 49.60 50.60 1.1M
2025-08-13 47.00 49.00 46.60 48.40 1.3M
2025-08-12 49.30 49.40 46.00 48.20 1.1M
2025-08-11 50.60 50.60 47.70 48.40 1.2M
2025-08-08 52.00 52.20 51.00 51.40 0.7M
2025-08-07 53.20 53.40 52.00 52.60 0.8M
2025-08-06 54.40 54.40 52.60 53.20 0.4M
2025-08-05 53.00 54.00 52.60 53.60 0.3M
2025-08-04 53.40 53.60 52.20 53.00 1.5M
2025-08-01 53.80 54.00 53.00 53.80 0.5M
2025-07-31 53.80 54.00 53.00 54.00 0.4M
2025-07-30 53.20 54.00 53.00 53.80 0.4M
2025-07-29 53.80 54.00 53.00 53.20 0.8M
2025-07-28 55.00 55.00 53.00 53.60 0.6M
2025-07-25 54.60 55.00 54.00 54.40 0.6M
2025-07-24 54.40 55.00 54.00 55.00 0.7M
2025-07-23 53.00 53.80 52.80 53.80 0.2M
2025-07-22 53.80 53.80 51.00 53.00 0.8M
2025-07-21 54.80 55.20 53.40 53.80 0.9M
2025-07-18 56.20 57.00 54.80 54.80 2.6M
2025-07-17 54.00 57.00 53.60 57.00 1.4M
2025-07-16 53.40 55.80 53.40 55.00 0.9M
2025-07-15 52.80 54.80 52.80 54.00 1.6M
2025-07-14 52.00 53.60 52.00 52.80 1.0M
2025-07-11 51.20 53.00 51.20 52.80 0.6M
2025-07-10 52.80 53.20 52.40 53.00 1.2M
2025-07-09 52.80 52.80 52.00 52.20 0.4M
2025-07-08 52.20 53.00 51.80 52.80 0.3M
2025-07-07 52.80 53.00 52.00 52.20 1.2M
2025-07-04 51.60 52.60 51.60 52.40 0.8M
2025-07-03 52.00 53.00 51.80 51.80 0.5M
2025-07-02 52.60 53.00 52.00 52.00 1.0M
2025-07-01 50.80 53.00 50.80 52.60 0.7M
2025-06-30 51.00 52.40 50.80 50.80 0.1M
2025-06-27 52.60 52.60 51.00 51.00 0.6M
2025-06-26 51.60 52.60 51.40 52.40 0.3M
2025-06-25 52.00 52.60 52.00 52.40 0.4M
2025-06-24 51.20 52.00 50.80 52.00 0.7M
2025-06-23 49.70 51.80 49.70 51.20 0.6M
2025-06-20 51.00 51.40 49.20 50.80 5.2M
2025-06-19 48.80 51.40 48.80 50.80 1.5M
2025-06-18 48.40 50.00 48.40 49.70 1.4M
2025-06-17 46.80 48.60 46.50 48.40 0.6M
2025-06-16 46.60 47.00 46.60 47.00 0.7M
2025-06-13 46.00 46.90 46.00 46.70 0.4M
2025-06-12 46.00 47.70 45.60 46.50 0.7M
2025-06-11 45.50 46.40 45.40 46.20 0.4M
2025-06-10 45.60 46.80 45.10 45.50 0.2M
2025-06-09 46.10 47.00 45.30 45.80 0.6M
2025-06-06 46.30 46.90 45.00 45.00 0.5M
2025-06-05 46.10 46.60 46.00 46.20 6.9M
2025-06-04 46.60 48.10 46.50 46.90 0.7M
2025-06-03 46.50 48.00 46.10 47.60 0.5M
2025-06-02 47.50 47.70 46.30 46.30 0.4M
2025-05-30 47.00 47.90 46.00 47.00 0.7M
2025-05-29 48.90 48.90 46.80 47.00 0.5M
2025-05-28 46.00 49.00 46.00 48.40 0.8M
2025-05-27 45.20 46.40 45.20 46.00 9.6M
2025-05-23 45.00 46.00 45.00 45.60 1.0M
2025-05-22 45.80 46.00 44.60 45.20 0.3M
2025-05-21 45.40 45.80 45.00 45.80 2.1M
2025-05-20 45.70 46.00 45.50 46.00 0.5M
2025-05-19 46.70 46.70 44.70 46.50 5.7M
2025-05-16 46.90 47.00 45.90 46.00 0.6M
2025-05-15 46.00 47.30 44.90 45.50 0.9M
2025-05-14 44.90 48.90 44.90 48.40 2.3M
2025-05-13 44.20 45.40 44.20 44.80 1.7M
2025-05-12 43.80 44.50 43.60 44.20 0.7M
2025-05-09 44.90 44.90 42.50 43.90 2.5M
2025-05-08 44.40 45.10 44.40 44.50 2.8M
2025-05-07 42.50 44.80 42.50 44.00 2.4M
2025-05-06 41.20 42.40 41.20 42.40 9.7M
2025-05-02 39.40 42.20 39.40 42.20 0.8M
2025-05-01 39.50 39.50 38.30 39.30 0.2M
2025-04-30 39.40 39.40 38.70 39.20 0.3M
2025-04-29 39.20 39.70 38.90 39.40 0.4M
2025-04-28 39.10 39.10 38.40 39.00 0.4M
2025-04-25 39.40 39.50 38.40 38.80 0.9M
2025-04-24 39.00 39.00 38.50 38.50 1.0M
2025-04-23 38.80 39.00 38.60 38.75 0.2M
2025-04-22 37.40 39.00 37.40 38.40 0.8M
2025-04-17 37.20 37.50 36.50 37.25 0.3M
2025-04-16 37.20 37.20 36.90 36.90 0.3M
2025-04-15 36.30 36.70 36.30 36.70 0.4M
2025-04-14 37.00 37.30 36.00 36.00 1.2M
2025-04-11 36.90 36.90 36.20 36.20 0.4M
2025-04-10 37.20 37.30 35.60 36.70 0.6M
2025-04-09 35.90 36.60 34.90 36.40 0.6M
2025-04-08 35.10 36.70 35.10 35.85 0.4M
2025-04-07 36.00 36.00 33.60 34.80 0.9M
2025-04-04 36.00 36.50 34.60 35.20 1.1M
2025-04-03 36.40 37.60 36.00 36.20 0.6M
2025-04-02 37.20 37.90 37.20 37.50 0.6M
2025-04-01 37.00 37.20 36.30 37.10 0.5M
2025-03-31 38.00 38.00 36.50 36.90 0.9M
2025-03-28 35.10 35.20 35.10 35.20 0.5M
2025-03-27 35.60 36.80 35.60 36.10 0.1M
2025-03-26 36.00 36.00 35.60 36.00 0.1M
2025-03-25 36.10 36.10 35.10 35.40 0.2M
2025-03-24 36.00 36.20 35.90 36.70 0.3M
2025-03-21 36.00 36.30 36.00 35.50 0.5M
2025-03-20 37.40 37.50 36.00 36.00 0.2M
2025-03-19 37.90 37.90 36.00 36.00 0.2M
2025-03-18 35.10 36.10 35.10 35.80 0.2M
2025-03-17 36.10 37.30 35.20 36.00 0.2M
2025-03-14 36.30 36.30 36.10 36.10 0.1M
2025-03-13 36.50 36.50 36.20 36.20 0.2M
2025-03-12 36.50 36.80 35.20 36.50 0.1M
2025-03-11 36.40 36.50 36.00 36.50 0.2M
2025-03-10 38.00 38.00 35.50 36.70 0.1M
2025-03-07 36.10 36.10 35.50 35.50 0.4M
2025-03-06 36.50 36.60 36.40 36.85 0.2M
2025-03-05 35.70 36.30 35.70 36.75 0.3M
2025-03-04 36.10 36.60 35.60 35.60 0.2M
2025-03-03 36.90 37.10 36.50 36.50 0.4M
2025-02-28 37.00 37.20 37.00 37.20 0.2M
2025-02-27 36.50 37.40 36.50 37.20 0.1M
2025-02-26 38.90 38.90 37.20 37.20 0.5M
2025-02-25 37.50 38.00 37.50 38.00 0.2M
2025-02-24 37.20 37.60 37.00 37.60 0.1M
2025-02-21 37.50 37.90 36.40 36.75 0.5M
2025-02-20 39.00 39.00 36.60 37.50 0.5M
2025-02-19 39.00 39.00 38.80 38.55 0.2M
2025-02-18 39.00 39.20 39.00 38.75 0.3M
2025-02-17 39.50 39.50 39.50 39.00 0.2M
2025-02-14 39.00 40.00 39.00 39.25 0.2M
2025-02-13 39.90 40.00 39.90 40.00 0.2M
2025-02-12 38.80 39.00 38.50 39.00 0.2M
2025-02-11 41.40 41.50 39.00 39.60 0.6M
2025-02-10 41.50 41.50 39.50 39.70 0.2M
2025-02-07 39.40 41.00 39.10 40.70 0.5M
2025-02-06 38.00 41.00 37.10 39.80 0.8M
2025-02-05 38.70 39.00 36.50 38.90 0.7M
2025-02-04 36.50 37.90 36.50 37.00 0.8M
2025-02-03 36.00 36.10 35.30 35.30 0.4M
2025-01-31 36.60 37.50 35.80 35.80 0.2M
2025-01-30 37.20 37.20 36.70 37.00 0.2M
2025-01-29 36.50 37.90 36.50 37.60 0.2M
2025-01-28 36.30 37.00 36.30 36.70 1.2M
2025-01-27 36.60 36.60 36.00 36.30 0.2M
2025-01-24 37.00 37.00 36.60 36.60 0.4M
2025-01-23 36.10 37.70 36.00 37.20 0.6M
2025-01-22 36.50 37.00 35.40 37.00 0.1M
2025-01-21 37.00 37.40 35.80 35.80 6.8M
2025-01-20 34.50 36.00 34.00 36.00 7.0M
2025-01-17 35.60 36.00 34.80 34.80 5.6M
2025-01-16 35.40 35.80 35.00 35.80 1.7M
2025-01-15 35.00 35.00 33.00 34.80 1.2M
2025-01-14 35.60 36.20 33.00 33.60 2.7M
2025-01-13 36.00 36.00 35.50 35.50 1.2M
2025-01-10 36.10 36.10 36.00 36.00 0.2M
2025-01-09 37.40 37.40 35.60 36.00 0.5M
2025-01-08 36.10 37.90 36.10 36.80 0.4M
2025-01-07 37.90 38.00 36.30 37.10 0.3M
2025-01-06 37.00 37.50 35.70 36.50 0.3M
2025-01-03 35.50 36.70 35.50 36.70 0.1M
2025-01-02 35.20 37.60 35.20 35.50 0.1M