Shares Magazine
1,328.00p+0.00 (+0.00%)07 Mar 2025, 16:35
Gamma Communications PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 1376.00p | 1412.00p | 1353.00p | 1368.00p | 122,227 |
| Feb 5, 2025 | 1352.00p | 1383.92p | 1346.64p | 1358.00p | 193,632 |
| Feb 4, 2025 | 1344.00p | 1362.00p | 1332.00p | 1362.00p | 287,735 |
| Feb 3, 2025 | 1340.00p | 1344.00p | 1320.00p | 1344.00p | 141,829 |
| Jan 31, 2025 | 1330.00p | 1344.00p | 1314.00p | 1338.00p | 394,772 |
| Jan 30, 2025 | 1314.00p | 1352.00p | 1310.00p | 1332.00p | 270,677 |
| Jan 29, 2025 | 1308.00p | 1356.00p | 1304.00p | 1320.00p | 148,199 |
| Jan 28, 2025 | 1226.00p | 1316.00p | 1226.00p | 1314.00p | 193,985 |
| Jan 27, 2025 | 1294.00p | 1308.00p | 1266.00p | 1284.00p | 240,058 |
| Jan 24, 2025 | 1318.00p | 1318.00p | 1288.73p | 1296.00p | 461,921 |
| Jan 23, 2025 | 1328.00p | 1328.00p | 1300.00p | 1308.00p | 453,804 |
| Jan 22, 2025 | 1358.00p | 1400.00p | 1300.00p | 1314.00p | 405,015 |
| Jan 21, 2025 | 1386.00p | 1386.00p | 1310.00p | 1354.00p | 887,295 |
| Jan 20, 2025 | 1296.00p | 1346.00p | 1290.00p | 1328.00p | 630,184 |
| Jan 17, 2025 | 1334.00p | 1340.30p | 1285.46p | 1300.00p | 301,985 |
| Jan 16, 2025 | 1406.00p | 1416.00p | 1324.00p | 1336.00p | 577,694 |
| Jan 15, 2025 | 1382.00p | 1434.00p | 1358.00p | 1382.00p | 228,545 |
| Jan 14, 2025 | 1468.00p | 1494.00p | 1376.00p | 1376.00p | 328,399 |
| Jan 13, 2025 | 1464.00p | 1464.00p | 1404.00p | 1408.00p | 173,416 |
| Jan 10, 2025 | 1462.00p | 1478.00p | 1416.00p | 1428.00p | 213,345 |
| Jan 9, 2025 | 1492.00p | 1542.00p | 1456.00p | 1464.00p | 172,859 |
| Jan 8, 2025 | 1496.00p | 1508.00p | 1464.00p | 1486.00p | 101,728 |
| Jan 7, 2025 | 1530.00p | 1564.00p | 1485.80p | 1496.00p | 146,378 |
| Jan 6, 2025 | 1520.00p | 1548.00p | 1500.00p | 1548.00p | 84,954 |
| Jan 3, 2025 | 1524.00p | 1590.00p | 1495.96p | 1520.00p | 141,038 |
| Jan 2, 2025 | 1534.00p | 1594.00p | 1514.00p | 1526.00p | 150,735 |
| Dec 31, 2024 | 1522.00p | 1570.00p | 1520.00p | 1530.00p | 23,536 |
| Dec 30, 2024 | 1594.00p | 1594.00p | 1514.00p | 1526.00p | 41,078 |
| Dec 27, 2024 | 1530.00p | 1544.00p | 1530.00p | 1536.00p | 27,837 |
| Dec 24, 2024 | 1594.00p | 1594.00p | 1536.00p | 1538.00p | 45,435 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |