UK Markets close in 1 hr 20 mins

Gamma Communications plc (GAMA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,098.98+2.98 (+0.27%)
As of 02:53PM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20221,097.681,145.601,086.001,098.981,098.9843,542
30 Nov 2022------
29 Nov 20221,096.001,108.001,088.001,100.001,100.00199,539
28 Nov 20221,066.001,105.221,066.001,092.001,092.00191,185
25 Nov 20221,104.001,110.001,095.361,100.001,100.00596,256
24 Nov 20221,176.001,176.001,096.001,104.001,104.00482,945
23 Nov 20221,044.001,110.861,044.001,100.001,100.00431,380
22 Nov 20221,108.001,178.001,086.001,098.001,098.00254,287
21 Nov 20221,086.001,108.001,062.001,100.001,100.00109,759
18 Nov 20221,120.001,120.001,090.001,090.001,090.0056,587
17 Nov 20221,096.001,128.001,067.161,100.001,100.00305,105
16 Nov 20221,116.001,146.001,077.341,100.001,100.00134,609
15 Nov 20221,134.001,150.001,120.001,134.001,134.00235,392
14 Nov 20221,126.001,168.001,100.001,134.001,134.0063,875
11 Nov 20221,172.001,178.001,124.401,156.001,156.00211,639
10 Nov 20221,124.001,162.001,102.001,158.001,158.00338,706
09 Nov 20221,140.001,146.001,118.001,136.001,136.00110,818
08 Nov 20221,110.001,151.701,110.001,140.001,140.00438,089
07 Nov 20221,116.001,126.001,102.001,110.001,110.00552,631
04 Nov 20221,114.001,132.001,092.001,104.001,104.00160,299
03 Nov 20221,110.001,130.001,104.001,112.001,112.00142,672
02 Nov 20221,098.001,134.001,084.001,134.001,134.00112,848
01 Nov 20221,070.001,117.97976.721,096.001,096.00123,077
31 Oct 20221,042.001,096.001,042.001,064.001,064.00108,766
28 Oct 20221,062.001,120.001,040.001,054.001,054.0054,715
27 Oct 20221,052.001,088.001,052.001,070.001,070.0084,783
26 Oct 20221,070.001,094.001,066.001,080.001,080.00255,246
25 Oct 20221,032.001,089.921,006.001,076.001,076.0086,419
24 Oct 20221,038.001,129.801,008.001,022.001,022.0040,948
21 Oct 20221,034.001,146.00979.001,034.001,034.0047,807
20 Oct 20221,050.001,154.001,014.001,046.001,046.00129,736
19 Oct 20221,076.001,084.001,037.001,040.001,040.00173,535
18 Oct 20221,072.001,086.001,040.001,076.001,076.00468,106
17 Oct 20221,030.001,076.00954.001,038.001,038.00468,568
14 Oct 20221,024.001,075.101,022.561,056.001,056.00222,814
13 Oct 20221,030.001,048.00992.001,034.001,034.0090,052
12 Oct 20221,002.001,026.00990.551,022.001,022.00434,485
11 Oct 20221,066.001,066.001,004.001,012.001,012.00164,711
10 Oct 20221,060.001,084.801,042.001,052.001,052.0093,857
07 Oct 20221,096.001,106.001,060.001,064.001,064.00376,685
06 Oct 20221,036.001,138.001,036.001,094.001,094.00298,837
05 Oct 20221,030.001,150.001,030.001,118.001,118.00314,729
04 Oct 20221,114.001,138.401,105.811,118.001,118.0047,302
03 Oct 20221,072.001,086.001,036.001,086.001,086.00332,837
30 Sept 20221,034.001,084.001,034.001,056.001,056.00399,208
29 Sept 20221,106.001,113.001,070.001,070.001,070.00298,365
28 Sept 20221,160.001,160.001,070.001,102.001,102.00269,543
27 Sept 20221,088.001,100.001,064.321,100.001,100.00207,176
26 Sept 20221,114.001,122.001,086.001,098.441,098.44166,292
23 Sept 20221,114.001,122.001,074.001,116.001,116.00106,690
22 Sept 20221,112.001,124.001,088.001,100.001,100.00172,639
21 Sept 20221,124.001,140.001,075.761,112.001,112.00432,600
20 Sept 20221,172.001,190.001,072.001,104.001,104.00205,201
16 Sept 20221,200.001,200.001,152.541,164.001,164.00450,052
15 Sept 20221,194.001,218.001,172.001,180.001,180.001,360,270
14 Sept 20221,198.001,208.001,166.001,186.001,186.00199,363
13 Sept 20221,196.001,218.001,158.001,174.001,174.00395,682
12 Sept 20221,188.001,202.001,182.001,198.001,198.00701,957
09 Sept 20221,150.001,190.001,100.001,178.001,178.00278,732
08 Sept 20221,110.001,140.001,092.001,122.001,122.00506,746
07 Sept 20221,134.001,134.001,108.001,120.001,120.00375,316
06 Sept 20221,050.001,176.001,050.001,118.001,118.00142,076
05 Sept 20221,080.001,092.001,050.001,070.001,070.00228,097
02 Sept 20221,068.001,134.001,014.801,088.001,088.0095,102
01 Sept 20221,108.001,108.001,032.001,042.001,042.00103,592
31 Aug 20221,106.001,192.001,068.001,082.001,082.00109,731
30 Aug 20221,110.001,134.001,074.001,082.001,082.00565,713
26 Aug 20221,104.001,158.191,104.001,120.001,120.00107,602
25 Aug 20221,124.001,162.951,110.001,124.001,124.00150,537
24 Aug 20221,112.001,128.001,082.001,114.001,114.00381,252
23 Aug 20221,112.001,115.601,096.001,102.001,102.0091,639
22 Aug 20221,130.001,194.001,090.001,104.001,104.00120,157
19 Aug 20221,152.001,166.001,134.001,146.001,146.0071,001
18 Aug 20221,180.001,180.001,130.001,144.001,144.0072,437
17 Aug 20221,158.001,191.601,126.001,132.001,132.00370,718
16 Aug 20221,200.001,200.001,140.001,158.001,158.0074,126
15 Aug 20221,192.001,192.501,156.001,172.001,172.00175,673
12 Aug 20221,188.001,204.001,157.011,190.001,190.00120,331
11 Aug 20221,152.001,200.001,120.901,162.001,162.00428,746
10 Aug 20221,106.001,160.801,098.001,152.001,152.00100,251
09 Aug 20221,158.001,180.151,100.001,108.001,108.00166,141
08 Aug 20221,198.001,198.001,130.001,136.001,136.00127,640
05 Aug 20221,158.001,166.001,144.401,148.001,148.00125,892
04 Aug 20221,110.001,162.001,094.001,160.001,160.00328,502
03 Aug 20221,080.001,130.001,080.001,110.001,110.00467,439
02 Aug 20221,192.001,192.001,096.001,106.001,106.00338,944
01 Aug 20221,140.001,158.001,098.001,108.001,108.0090,958
29 Jul 20221,102.001,124.001,082.001,108.001,108.00130,095
28 Jul 20221,108.001,108.001,074.001,094.001,094.0099,119
27 Jul 20221,074.001,100.001,064.401,094.001,094.00299,809
26 Jul 20221,104.001,104.001,072.001,090.001,090.00119,232
25 Jul 20221,138.001,178.001,096.001,098.001,098.0044,814
22 Jul 20221,178.001,178.001,110.001,140.001,140.00112,632
21 Jul 20221,156.001,168.001,120.001,162.001,162.00300,857
20 Jul 20221,100.001,136.441,096.001,124.001,124.00170,845
19 Jul 20221,044.001,122.001,044.001,104.001,104.00112,597
18 Jul 20221,118.001,148.001,098.001,122.001,122.00136,121
15 Jul 20221,102.001,120.001,072.001,094.001,094.0086,668
14 Jul 20221,096.001,106.001,068.001,078.001,078.0075,388
13 Jul 20221,098.001,124.001,074.001,096.001,096.00105,093
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...