1. Share Prices

  2. Gamma Communications PLC (GAMA)

1,300.00p-22.00 (-1.66%)25 Apr 2024, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gamma Communications PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20241318.00p1332.00p1314.00p1322.00p608,704
Apr 23, 20241326.00p1329.95p1314.00p1320.00p297,528
Apr 22, 20241328.00p1346.00p1316.00p1316.00p118,616
Apr 19, 20241316.00p1332.00p1294.00p1328.00p321,702
Apr 18, 20241320.00p1336.00p1300.00p1314.00p164,425
Apr 17, 20241322.00p1353.20p1310.00p1322.00p132,042
Apr 16, 20241344.00p1351.60p1318.00p1322.00p161,125
Apr 15, 20241346.00p1386.00p1342.00p1350.00p153,789
Apr 12, 20241386.00p1386.00p1344.00p1348.00p305,887
Apr 11, 20241368.00p1372.00p1346.00p1368.00p101,345
Apr 10, 20241330.00p1366.07p1330.00p1358.00p144,933
Apr 9, 20241344.00p1358.00p1330.00p1332.00p94,548
Apr 8, 20241340.00p1360.00p1334.48p1350.00p102,225
Apr 5, 20241338.00p1350.00p1330.00p1340.00p86,617
Apr 4, 20241378.00p1348.00p1336.00p1348.00p247,179
Apr 3, 20241338.00p1362.00p1336.86p1352.00p109,303
Apr 2, 20241370.00p1392.00p1340.00p1340.00p189,703
Mar 28, 20241366.00p1370.00p1350.00p1368.00p303,274
Mar 27, 20241356.00p1376.00p1338.00p1360.00p252,693
Mar 26, 20241370.00p1392.00p1339.06p1352.00p281,560
Mar 25, 20241414.00p1418.00p1340.00p1370.00p665,172
Mar 22, 20241380.00p1394.00p1350.00p1350.00p365,711
Mar 21, 20241362.00p1390.00p1353.46p1372.00p700,022
Mar 20, 20241350.00p1382.00p1350.00p1362.00p389,669
Mar 19, 20241350.00p1390.00p1350.00p1358.00p297,985
Mar 18, 20241326.00p1390.00p1316.00p1372.00p620,379
Mar 15, 20241290.00p1332.00p1274.00p1326.00p729,734
Mar 14, 20241276.00p1314.00p1275.39p1292.00p438,504
Mar 13, 20241286.00p1290.00p1252.00p1278.00p108,419
Mar 12, 20241258.00p1290.00p1250.00p1290.00p213,675
Mar 11, 20241248.00p1256.00p1225.64p1250.00p167,384
Mar 8, 20241212.00p1250.00p1212.00p1250.00p281,750
Mar 7, 20241246.00p1261.00p1237.43p1246.00p44,716
Mar 6, 20241274.00p1274.00p1234.00p1248.00p105,802
Mar 5, 20241240.00p1266.00p1230.00p1254.00p91,134
Mar 4, 20241256.00p1264.00p1240.00p1246.00p98,243
Mar 1, 20241238.00p1256.69p1232.00p1246.00p281,398
Feb 29, 20241220.00p1272.00p1220.00p1234.00p199,918
Feb 28, 20241264.00p1265.38p1224.00p1234.00p63,983
Feb 27, 20241250.00p1266.00p1246.00p1254.00p150,554
Feb 26, 20241228.00p1260.00p1228.00p1256.00p163,861
Feb 23, 20241246.00p1256.00p1234.00p1246.00p110,063
Feb 22, 20241232.00p1274.00p1222.00p1240.00p48,922
Feb 21, 20241220.00p1265.84p1214.00p1230.00p73,444
Feb 20, 20241238.00p1270.00p1216.00p1216.00p67,894
Feb 19, 20241230.00p1258.00p1224.00p1252.00p424,061
Feb 16, 20241230.00p1234.00p1214.00p1224.00p120,165
Feb 15, 20241204.00p1242.00p1204.00p1216.00p115,102
Feb 14, 20241212.00p1234.00p1204.00p1224.00p167,792
Feb 13, 20241202.00p1210.00p1176.00p1204.00p445,576
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC11,967.555.42
Unilever PLC4,021.574.10
Barclays PLC195.962.52
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04
Indivior PLC1,429.18-5.60