1,416.00p+2.00 (+0.14%)13 May 2024, 16:35
Gamma Communications PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 1414.00p | 1444.00p | 1412.00p | 1416.00p | 432,319 |
May 10, 2024 | 1390.00p | 1430.00p | 1382.07p | 1414.00p | 149,056 |
May 9, 2024 | 1384.00p | 1396.00p | 1362.00p | 1390.00p | 321,521 |
May 8, 2024 | 1350.00p | 1396.00p | 1336.00p | 1396.00p | 233,746 |
May 7, 2024 | 1338.00p | 1360.00p | 1302.00p | 1344.00p | 266,226 |
May 3, 2024 | 1354.00p | 1370.00p | 1342.00p | 1342.00p | 122,361 |
May 2, 2024 | 1338.00p | 1355.00p | 1308.00p | 1342.00p | 188,003 |
May 1, 2024 | 1302.00p | 1318.00p | 1300.00p | 1310.00p | 306,119 |
Apr 30, 2024 | 1320.00p | 1323.99p | 1302.00p | 1308.00p | 228,278 |
Apr 29, 2024 | 1292.00p | 1322.00p | 1292.00p | 1316.00p | 241,327 |
Apr 26, 2024 | 1298.00p | 1350.00p | 1292.80p | 1310.00p | 119,720 |
Apr 25, 2024 | 1306.00p | 1326.00p | 1300.00p | 1300.00p | 188,906 |
Apr 24, 2024 | 1318.00p | 1332.00p | 1314.00p | 1322.00p | 608,704 |
Apr 23, 2024 | 1326.00p | 1329.95p | 1314.00p | 1320.00p | 297,528 |
Apr 22, 2024 | 1328.00p | 1346.00p | 1316.00p | 1316.00p | 118,616 |
Apr 19, 2024 | 1316.00p | 1332.00p | 1294.00p | 1328.00p | 321,702 |
Apr 18, 2024 | 1320.00p | 1336.00p | 1300.00p | 1314.00p | 164,425 |
Apr 17, 2024 | 1322.00p | 1353.20p | 1310.00p | 1322.00p | 132,042 |
Apr 16, 2024 | 1344.00p | 1351.60p | 1318.00p | 1322.00p | 161,125 |
Apr 15, 2024 | 1346.00p | 1386.00p | 1342.00p | 1350.00p | 153,789 |
Apr 12, 2024 | 1386.00p | 1386.00p | 1344.00p | 1348.00p | 305,887 |
Apr 11, 2024 | 1368.00p | 1372.00p | 1346.00p | 1368.00p | 101,345 |
Apr 10, 2024 | 1330.00p | 1366.07p | 1330.00p | 1358.00p | 144,933 |
Apr 9, 2024 | 1344.00p | 1358.00p | 1330.00p | 1332.00p | 94,548 |
Apr 8, 2024 | 1340.00p | 1360.00p | 1334.48p | 1350.00p | 102,225 |
Apr 5, 2024 | 1338.00p | 1350.00p | 1330.00p | 1340.00p | 86,617 |
Apr 4, 2024 | 1378.00p | 1348.00p | 1336.00p | 1348.00p | 247,179 |
Apr 3, 2024 | 1338.00p | 1362.00p | 1336.86p | 1352.00p | 109,303 |
Apr 2, 2024 | 1370.00p | 1392.00p | 1340.00p | 1340.00p | 189,703 |
Mar 28, 2024 | 1366.00p | 1370.00p | 1350.00p | 1368.00p | 303,274 |
Mar 27, 2024 | 1356.00p | 1376.00p | 1338.00p | 1360.00p | 252,693 |
Mar 26, 2024 | 1370.00p | 1392.00p | 1339.06p | 1352.00p | 281,560 |
Mar 25, 2024 | 1414.00p | 1418.00p | 1340.00p | 1370.00p | 665,172 |
Mar 22, 2024 | 1380.00p | 1394.00p | 1350.00p | 1350.00p | 365,711 |
Mar 21, 2024 | 1362.00p | 1390.00p | 1353.46p | 1372.00p | 700,022 |
Mar 20, 2024 | 1350.00p | 1382.00p | 1350.00p | 1362.00p | 389,669 |
Mar 19, 2024 | 1350.00p | 1390.00p | 1350.00p | 1358.00p | 297,985 |
Mar 18, 2024 | 1326.00p | 1390.00p | 1316.00p | 1372.00p | 620,379 |
Mar 15, 2024 | 1290.00p | 1332.00p | 1274.00p | 1326.00p | 729,734 |
Mar 14, 2024 | 1276.00p | 1314.00p | 1275.39p | 1292.00p | 438,504 |
Mar 13, 2024 | 1286.00p | 1290.00p | 1252.00p | 1278.00p | 108,419 |
Mar 12, 2024 | 1258.00p | 1290.00p | 1250.00p | 1290.00p | 213,675 |
Mar 11, 2024 | 1248.00p | 1256.00p | 1225.64p | 1250.00p | 167,384 |
Mar 8, 2024 | 1212.00p | 1250.00p | 1212.00p | 1250.00p | 281,750 |
Mar 7, 2024 | 1246.00p | 1261.00p | 1237.43p | 1246.00p | 44,716 |
Mar 6, 2024 | 1274.00p | 1274.00p | 1234.00p | 1248.00p | 105,802 |
Mar 5, 2024 | 1240.00p | 1266.00p | 1230.00p | 1254.00p | 91,134 |
Mar 4, 2024 | 1256.00p | 1264.00p | 1240.00p | 1246.00p | 98,243 |
Mar 1, 2024 | 1238.00p | 1256.69p | 1232.00p | 1246.00p | 281,398 |
Feb 29, 2024 | 1220.00p | 1272.00p | 1220.00p | 1234.00p | 199,918 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Diploma PLC | 4,060.00 | 4.05 |
Future PLC | 862.00 | 3.86 |
Bt Group PLC | 108.95 | 3.37 |
Apax Global Alpha Limited | 156.00 | 2.90 |
International Consolidated Airlines Group S.A. | 186.45 | 2.90 |
Iwg PLC | 199.90 | 2.57 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 46.60 | -4.70 |
Oxford Instruments PLC | 2,335.00 | -3.71 |
Trustpilot Group PLC | 209.00 | -3.69 |
Babcock International Group PLC | 504.00 | -3.36 |
Bae Systems PLC | 1,349.00 | -3.23 |
Hochschild Mining PLC | 157.80 | -3.07 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.