- Share Prices
Gamma Communications PLC (GAMA)
1,636.70p+6.70 (+0.41 %)26 Jan 2021, 09:03
Gamma Communications PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 25, 2021 | 1660.00p | 1660.00p | 1610.00p | 1630.00p | 82,914 |
Jan 22, 2021 | 1660.00p | 1660.00p | 1610.00p | 1635.00p | 253,545 |
Jan 21, 2021 | 1650.00p | 1695.00p | 1640.00p | 1650.00p | 198,241 |
Jan 20, 2021 | 1650.00p | 1670.00p | 1630.00p | 1645.00p | 129,991 |
Jan 19, 2021 | 1620.00p | 1650.00p | 1520.00p | 1635.00p | 832,766 |
Jan 18, 2021 | 1665.00p | 1665.00p | 1565.00p | 1580.00p | 817,579 |
Jan 15, 2021 | 1580.00p | 1600.00p | 1565.00p | 1585.00p | 40,144 |
Jan 14, 2021 | 1610.00p | 1612.10p | 1570.00p | 1590.00p | 188,084 |
Jan 13, 2021 | 1640.00p | 1695.00p | 1575.00p | 1620.00p | 219,907 |
Jan 12, 2021 | 1695.00p | 1695.00p | 1597.55p | 1610.00p | 85,624 |
Jan 11, 2021 | 1580.00p | 1670.00p | 1580.00p | 1615.00p | 440,217 |
Jan 8, 2021 | 1600.00p | 1645.00p | 1565.00p | 1570.00p | 72,953 |
Jan 7, 2021 | 1655.00p | 1683.42p | 1605.00p | 1605.00p | 77,953 |
Jan 6, 2021 | 1665.00p | 1674.40p | 1630.00p | 1630.00p | 95,982 |
Jan 5, 2021 | 1655.00p | 1685.00p | 1635.00p | 1655.00p | 282,777 |
Jan 4, 2021 | 1655.00p | 1700.00p | 1618.75p | 1660.00p | 55,479 |
Dec 31, 2020 | 1675.00p | 1700.00p | 1630.00p | 1645.00p | 22,919 |
Dec 30, 2020 | 1630.00p | 1670.00p | 1583.86p | 1650.00p | 128,934 |
Dec 29, 2020 | 1665.00p | 1693.40p | 1615.00p | 1625.00p | 137,187 |
Dec 24, 2020 | 1650.00p | 1690.00p | 1626.60p | 1650.00p | 26,751 |
Dec 23, 2020 | 1605.00p | 1650.00p | 1595.00p | 1650.00p | 47,876 |
Dec 22, 2020 | 1600.00p | 1661.52p | 1575.00p | 1620.00p | 68,843 |
Dec 21, 2020 | 1570.00p | 1620.00p | 1552.18p | 1590.00p | 99,388 |
Dec 18, 2020 | 1585.00p | 1630.00p | 1570.00p | 1580.00p | 116,567 |
Dec 17, 2020 | 1570.00p | 1615.00p | 1545.00p | 1615.00p | 151,695 |
Dec 16, 2020 | 1500.00p | 1565.00p | 1456.36p | 1560.00p | 342,295 |
Dec 15, 2020 | 1500.00p | 1535.00p | 1490.00p | 1495.00p | 137,675 |
Dec 14, 2020 | 1490.00p | 1530.00p | 1475.00p | 1515.00p | 385,511 |
Dec 11, 2020 | 1460.00p | 1491.14p | 1432.05p | 1455.00p | 152,860 |
Dec 10, 2020 | 1500.00p | 1525.00p | 1450.00p | 1475.00p | 388,303 |
Dec 9, 2020 | 1525.00p | 1565.00p | 1425.00p | 1500.00p | 266,271 |
Dec 8, 2020 | 1565.00p | 1581.75p | 1550.00p | 1555.00p | 58,121 |
Dec 7, 2020 | 1615.00p | 1620.00p | 1570.00p | 1575.00p | 76,744 |
Dec 4, 2020 | 1575.00p | 1605.00p | 1573.08p | 1590.00p | 213,787 |
Dec 3, 2020 | 1560.00p | 1605.00p | 1560.00p | 1590.00p | 49,045 |
Dec 2, 2020 | 1595.00p | 1620.00p | 1580.00p | 1585.00p | 424,576 |
Dec 1, 2020 | 1620.00p | 1620.00p | 1595.00p | 1595.00p | 69,488 |
Nov 30, 2020 | 1620.00p | 1630.00p | 1597.98p | 1605.00p | 149,612 |
Nov 27, 2020 | 1600.00p | 1625.00p | 1600.00p | 1610.00p | 30,662 |
Nov 26, 2020 | 1620.00p | 1625.00p | 1595.00p | 1605.00p | 201,785 |
Nov 25, 2020 | 1650.00p | 1650.00p | 1580.00p | 1595.00p | 84,640 |
Nov 24, 2020 | 1650.00p | 1670.00p | 1600.00p | 1610.00p | 211,393 |
Nov 23, 2020 | 1685.00p | 1690.00p | 1625.00p | 1630.00p | 83,871 |
Nov 20, 2020 | 1565.00p | 1635.00p | 1550.00p | 1635.00p | 126,824 |
Nov 19, 2020 | 1575.00p | 1625.00p | 1545.00p | 1570.00p | 96,456 |
Nov 18, 2020 | 1570.00p | 1655.00p | 1545.00p | 1590.00p | 302,256 |
Nov 17, 2020 | 1540.00p | 1590.00p | 1523.81p | 1540.00p | 202,123 |
Nov 16, 2020 | 1570.00p | 1611.80p | 1540.00p | 1545.00p | 239,920 |
Nov 13, 2020 | 1520.00p | 1605.00p | 1520.00p | 1575.00p | 119,482 |
Nov 12, 2020 | 1600.00p | 1675.00p | 1585.00p | 1595.00p | 126,436 |