Shares Magazine
1,232.00p-12.00 (-0.96%)22 Apr 2025, 17:15
Gamma Communications PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1248.00p | 1260.00p | 1226.00p | 1244.00p | 413,498 |
| Apr 16, 2025 | 1240.00p | 1266.00p | 1232.00p | 1250.00p | 1,072,828 |
| Apr 15, 2025 | 1260.00p | 1260.00p | 1226.00p | 1248.00p | 1,449,360 |
| Apr 14, 2025 | 1200.00p | 1234.00p | 1188.00p | 1232.00p | 4,301,761 |
| Apr 11, 2025 | 1184.00p | 1200.00p | 1166.00p | 1198.00p | 879,494 |
| Apr 10, 2025 | 1250.00p | 1250.00p | 1175.00p | 1186.00p | 1,031,546 |
| Apr 9, 2025 | 1174.00p | 1200.82p | 1132.00p | 1164.00p | 2,027,267 |
| Apr 8, 2025 | 1172.00p | 1206.00p | 1172.00p | 1202.00p | 1,400,701 |
| Apr 7, 2025 | 1202.00p | 1210.00p | 1152.00p | 1174.00p | 705,776 |
| Apr 4, 2025 | 1248.00p | 1248.00p | 1192.00p | 1216.00p | 477,960 |
| Apr 3, 2025 | 1228.00p | 1262.00p | 1214.00p | 1234.00p | 424,474 |
| Apr 2, 2025 | 1234.00p | 1250.00p | 1204.00p | 1240.00p | 381,987 |
| Apr 1, 2025 | 1200.00p | 1246.00p | 1200.00p | 1236.00p | 279,578 |
| Mar 31, 2025 | 1300.00p | 1300.00p | 1206.00p | 1212.00p | 206,419 |
| Mar 28, 2025 | 1280.00p | 1280.00p | 1232.00p | 1240.00p | 505,480 |
| Mar 27, 2025 | 1256.00p | 1284.00p | 1250.00p | 1264.00p | 2,096,185 |
| Mar 26, 2025 | 1260.00p | 1296.00p | 1240.00p | 1276.00p | 1,390,408 |
| Mar 25, 2025 | 1214.00p | 1270.00p | 1214.00p | 1260.00p | 2,736,490 |
| Mar 24, 2025 | 1280.00p | 1280.00p | 1192.94p | 1206.00p | 351,359 |
| Mar 21, 2025 | 1260.00p | 1260.00p | 1228.20p | 1232.00p | 386,068 |
| Mar 20, 2025 | 1260.00p | 1272.00p | 1251.84p | 1256.00p | 460,165 |
| Mar 19, 2025 | 1264.00p | 1284.00p | 1244.60p | 1260.00p | 227,147 |
| Mar 18, 2025 | 1272.00p | 1272.00p | 1234.00p | 1266.00p | 828,345 |
| Mar 17, 2025 | 1278.00p | 1318.00p | 1244.86p | 1258.00p | 598,005 |
| Mar 14, 2025 | 1280.00p | 1318.00p | 1262.00p | 1278.00p | 776,031 |
| Mar 13, 2025 | 1268.00p | 1294.00p | 1266.00p | 1280.00p | 430,636 |
| Mar 12, 2025 | 1292.00p | 1298.00p | 1278.85p | 1288.00p | 252,314 |
| Mar 11, 2025 | 1336.00p | 1354.00p | 1280.00p | 1280.00p | 276,149 |
| Mar 10, 2025 | 1334.00p | 1356.00p | 1284.00p | 1318.00p | 833,028 |
| Mar 7, 2025 | 1290.00p | 1330.00p | 1290.00p | 1328.00p | 91,955 |
| Mar 6, 2025 | 1368.00p | 1368.00p | 1294.00p | 1328.00p | 297,168 |
| Mar 5, 2025 | 1328.00p | 1342.00p | 1292.00p | 1310.00p | 345,985 |
| Mar 4, 2025 | 1334.00p | 1342.66p | 1310.00p | 1330.00p | 180,993 |
| Mar 3, 2025 | 1340.00p | 1342.00p | 1308.30p | 1330.00p | 206,745 |
| Feb 28, 2025 | 1316.00p | 1338.00p | 1312.00p | 1320.00p | 325,350 |
| Feb 27, 2025 | 1340.00p | 1374.00p | 1320.00p | 1334.00p | 166,042 |
| Feb 26, 2025 | 1338.00p | 1346.00p | 1320.00p | 1334.00p | 292,558 |
| Feb 25, 2025 | 1316.00p | 1354.00p | 1309.60p | 1326.00p | 483,532 |
| Feb 24, 2025 | 1294.00p | 1350.00p | 1264.89p | 1308.00p | 401,726 |
| Feb 21, 2025 | 1366.00p | 1372.00p | 1340.08p | 1344.00p | 118,842 |
| Feb 20, 2025 | 1356.00p | 1418.00p | 1344.00p | 1362.00p | 154,346 |
| Feb 19, 2025 | 1320.00p | 1360.00p | 1320.00p | 1360.00p | 135,006 |
| Feb 18, 2025 | 1448.00p | 1448.00p | 1349.20p | 1350.00p | 107,649 |
| Feb 17, 2025 | 1400.00p | 1400.00p | 1350.00p | 1354.00p | 92,218 |
| Feb 14, 2025 | 1282.00p | 1388.00p | 1282.00p | 1362.00p | 142,045 |
| Feb 13, 2025 | 1340.00p | 1390.00p | 1340.00p | 1380.00p | 96,982 |
| Feb 12, 2025 | 1370.00p | 1400.00p | 1360.00p | 1382.00p | 156,951 |
| Feb 11, 2025 | 1358.00p | 1374.00p | 1350.00p | 1364.00p | 102,857 |
| Feb 10, 2025 | 1310.00p | 1360.00p | 1310.00p | 1356.00p | 295,543 |
| Feb 7, 2025 | 1364.00p | 1370.00p | 1330.00p | 1330.00p | 367,033 |
Most Read
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.