1,636.70p+6.70 (+0.41 %)26 Jan 2021, 09:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gamma Communications PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 25, 20211660.00p1660.00p1610.00p1630.00p82,914
Jan 22, 20211660.00p1660.00p1610.00p1635.00p253,545
Jan 21, 20211650.00p1695.00p1640.00p1650.00p198,241
Jan 20, 20211650.00p1670.00p1630.00p1645.00p129,991
Jan 19, 20211620.00p1650.00p1520.00p1635.00p832,766
Jan 18, 20211665.00p1665.00p1565.00p1580.00p817,579
Jan 15, 20211580.00p1600.00p1565.00p1585.00p40,144
Jan 14, 20211610.00p1612.10p1570.00p1590.00p188,084
Jan 13, 20211640.00p1695.00p1575.00p1620.00p219,907
Jan 12, 20211695.00p1695.00p1597.55p1610.00p85,624
Jan 11, 20211580.00p1670.00p1580.00p1615.00p440,217
Jan 8, 20211600.00p1645.00p1565.00p1570.00p72,953
Jan 7, 20211655.00p1683.42p1605.00p1605.00p77,953
Jan 6, 20211665.00p1674.40p1630.00p1630.00p95,982
Jan 5, 20211655.00p1685.00p1635.00p1655.00p282,777
Jan 4, 20211655.00p1700.00p1618.75p1660.00p55,479
Dec 31, 20201675.00p1700.00p1630.00p1645.00p22,919
Dec 30, 20201630.00p1670.00p1583.86p1650.00p128,934
Dec 29, 20201665.00p1693.40p1615.00p1625.00p137,187
Dec 24, 20201650.00p1690.00p1626.60p1650.00p26,751
Dec 23, 20201605.00p1650.00p1595.00p1650.00p47,876
Dec 22, 20201600.00p1661.52p1575.00p1620.00p68,843
Dec 21, 20201570.00p1620.00p1552.18p1590.00p99,388
Dec 18, 20201585.00p1630.00p1570.00p1580.00p116,567
Dec 17, 20201570.00p1615.00p1545.00p1615.00p151,695
Dec 16, 20201500.00p1565.00p1456.36p1560.00p342,295
Dec 15, 20201500.00p1535.00p1490.00p1495.00p137,675
Dec 14, 20201490.00p1530.00p1475.00p1515.00p385,511
Dec 11, 20201460.00p1491.14p1432.05p1455.00p152,860
Dec 10, 20201500.00p1525.00p1450.00p1475.00p388,303
Dec 9, 20201525.00p1565.00p1425.00p1500.00p266,271
Dec 8, 20201565.00p1581.75p1550.00p1555.00p58,121
Dec 7, 20201615.00p1620.00p1570.00p1575.00p76,744
Dec 4, 20201575.00p1605.00p1573.08p1590.00p213,787
Dec 3, 20201560.00p1605.00p1560.00p1590.00p49,045
Dec 2, 20201595.00p1620.00p1580.00p1585.00p424,576
Dec 1, 20201620.00p1620.00p1595.00p1595.00p69,488
Nov 30, 20201620.00p1630.00p1597.98p1605.00p149,612
Nov 27, 20201600.00p1625.00p1600.00p1610.00p30,662
Nov 26, 20201620.00p1625.00p1595.00p1605.00p201,785
Nov 25, 20201650.00p1650.00p1580.00p1595.00p84,640
Nov 24, 20201650.00p1670.00p1600.00p1610.00p211,393
Nov 23, 20201685.00p1690.00p1625.00p1630.00p83,871
Nov 20, 20201565.00p1635.00p1550.00p1635.00p126,824
Nov 19, 20201575.00p1625.00p1545.00p1570.00p96,456
Nov 18, 20201570.00p1655.00p1545.00p1590.00p302,256
Nov 17, 20201540.00p1590.00p1523.81p1540.00p202,123
Nov 16, 20201570.00p1611.80p1540.00p1545.00p239,920
Nov 13, 20201520.00p1605.00p1520.00p1575.00p119,482
Nov 12, 20201600.00p1675.00p1585.00p1595.00p126,436
Showing 1 to 50 of 253