Shares Magazine
1,094.00p-14.00 (-1.26%)16 Jul 2025, 15:38
Gamma Communications PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 1110.00p | 1126.00p | 1104.00p | 1108.00p | 313,396 |
| Jul 14, 2025 | 1088.00p | 1112.00p | 1077.87p | 1110.00p | 200,748 |
| Jul 11, 2025 | 1090.00p | 1098.00p | 1080.00p | 1090.00p | 223,492 |
| Jul 10, 2025 | 1106.00p | 1114.00p | 1094.00p | 1096.00p | 185,787 |
| Jul 9, 2025 | 1114.00p | 1128.00p | 1104.00p | 1104.00p | 411,979 |
| Jul 8, 2025 | 1130.00p | 1130.00p | 1110.44p | 1116.00p | 480,838 |
| Jul 7, 2025 | 1122.00p | 1134.40p | 1112.00p | 1126.00p | 203,093 |
| Jul 4, 2025 | 1136.00p | 1138.00p | 1118.00p | 1124.00p | 105,201 |
| Jul 3, 2025 | 1104.00p | 1142.29p | 1104.00p | 1136.00p | 256,719 |
| Jul 2, 2025 | 1116.00p | 1146.00p | 1102.00p | 1138.00p | 696,454 |
| Jul 1, 2025 | 1138.00p | 1142.00p | 1116.00p | 1122.00p | 297,775 |
| Jun 30, 2025 | 1140.00p | 1154.00p | 1134.00p | 1138.00p | 517,355 |
| Jun 27, 2025 | 1110.00p | 1140.00p | 1110.00p | 1138.00p | 571,390 |
| Jun 26, 2025 | 1130.00p | 1136.00p | 1110.00p | 1114.00p | 618,578 |
| Jun 25, 2025 | 1140.00p | 1146.00p | 1126.00p | 1132.00p | 505,706 |
| Jun 24, 2025 | 1120.00p | 1144.00p | 1116.00p | 1136.00p | 790,434 |
| Jun 23, 2025 | 1138.00p | 1144.00p | 1095.86p | 1114.00p | 849,362 |
| Jun 20, 2025 | 1130.00p | 1152.00p | 1130.00p | 1144.00p | 6,541,318 |
| Jun 19, 2025 | 1144.00p | 1174.00p | 1130.00p | 1130.00p | 297,528 |
| Jun 18, 2025 | 1146.00p | 1162.00p | 1126.00p | 1154.00p | 617,458 |
| Jun 17, 2025 | 1156.00p | 1156.00p | 1140.00p | 1144.00p | 547,479 |
| Jun 16, 2025 | 1150.00p | 1166.00p | 1144.00p | 1152.00p | 292,288 |
| Jun 13, 2025 | 1182.00p | 1202.00p | 1154.00p | 1154.00p | 467,534 |
| Jun 12, 2025 | 1200.00p | 1228.00p | 1190.00p | 1204.00p | 613,927 |
| Jun 11, 2025 | 1196.00p | 1204.00p | 1182.00p | 1198.00p | 916,219 |
| Jun 10, 2025 | 1194.00p | 1214.00p | 1182.00p | 1196.00p | 405,261 |
| Jun 9, 2025 | 1184.00p | 1204.00p | 1180.00p | 1192.00p | 689,029 |
| Jun 6, 2025 | 1188.00p | 1200.00p | 1180.00p | 1184.00p | 256,557 |
| Jun 5, 2025 | 1174.00p | 1198.00p | 1174.00p | 1186.00p | 340,354 |
| Jun 4, 2025 | 1170.00p | 1194.00p | 1160.00p | 1186.00p | 505,951 |
| Jun 3, 2025 | 1174.00p | 1184.00p | 1164.00p | 1170.00p | 405,187 |
| Jun 2, 2025 | 1178.00p | 1188.00p | 1172.00p | 1178.00p | 218,319 |
| May 30, 2025 | 1198.00p | 1224.00p | 1180.00p | 1186.00p | 391,607 |
| May 29, 2025 | 1194.00p | 1206.00p | 1180.48p | 1192.00p | 278,750 |
| May 28, 2025 | 1196.00p | 1232.00p | 1194.00p | 1194.00p | 435,047 |
| May 27, 2025 | 1186.00p | 1216.00p | 1168.00p | 1202.00p | 378,001 |
| May 23, 2025 | 1180.00p | 1194.00p | 1162.00p | 1174.00p | 404,597 |
| May 22, 2025 | 1220.00p | 1220.00p | 1162.00p | 1190.00p | 321,204 |
| May 21, 2025 | 1206.00p | 1206.00p | 1160.00p | 1174.00p | 470,446 |
| May 20, 2025 | 1180.00p | 1210.00p | 1176.00p | 1190.00p | 257,129 |
| May 19, 2025 | 1170.00p | 1186.00p | 1156.00p | 1176.00p | 284,981 |
| May 16, 2025 | 1138.00p | 1184.00p | 1124.00p | 1176.00p | 833,324 |
| May 15, 2025 | 1168.00p | 1178.00p | 1127.03p | 1130.00p | 815,442 |
| May 14, 2025 | 1254.00p | 1257.20p | 1104.00p | 1170.00p | 2,559,372 |
| May 13, 2025 | 1292.00p | 1322.00p | 1274.00p | 1304.00p | 1,026,567 |
| May 12, 2025 | 1330.00p | 1358.00p | 1281.50p | 1310.00p | 265,047 |
| May 9, 2025 | 1358.00p | 1376.00p | 1328.00p | 1338.00p | 395,780 |
| May 8, 2025 | 1342.00p | 1368.14p | 1340.00p | 1358.00p | 476,898 |
| May 7, 2025 | 1364.00p | 1376.00p | 1330.00p | 1342.00p | 406,401 |
| May 6, 2025 | 1366.00p | 1374.00p | 1348.00p | 1364.00p | 558,994 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 519.00 | 6.57 |
| Intermediate Capital Group PLC | 2,060.00 | 4.20 |
| Bridgepoint Group PLC | 347.00 | 3.52 |
| Bytes Technology Group PLC | 341.00 | 3.33 |
| Lion Finance Group PLC | 7,350.00 | 3.23 |
| Alfa Financial Software Holdings PLC | 221.85 | 3.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.70 | -6.51 |
| Asos PLC | 309.00 | -4.19 |
| Hochschild Mining PLC | 264.60 | -3.57 |
| Safestore Holdings PLC | 654.00 | -2.75 |
| Wh Smith PLC | 1,019.94 | -2.86 |
| Mitchells & Butlers PLC | 276.00 | -2.47 |