Dark

GAMA
GAMMA COMMUNICATIONS PLC
stock LSE

Inactive

Jul 17, 2024

1456.00GBX-0.274%(-4.00)135,270

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	1,466.0000	1,480.0000	1,454.0000	1,456.0000	-0.274%	135,270	0.000%
2024-06-24	1,450.0000	1,470.0000	1,450.0000	1,460.0000	+0.690%	111,034	-0.274%
2024-06-21	1,456.0000	1,476.0000	1,450.0000	1,450.0000	-1.762%	146,867	+0.414%
2024-06-20	1,460.0000	1,484.0000	1,460.0000	1,476.0000	+1.096%	105,709	-1.355%
2024-06-19	1,488.0000	1,488.0000	1,444.0000	1,460.0000	+0.690%	244,374	-0.274%
2024-06-18	1,476.0000	1,476.0000	1,448.0000	1,450.0000	-0.275%	234,030	+0.414%
2024-06-17	1,446.0000	1,454.0000	1,442.0000	1,454.0000	+0.832%	72,186	+0.138%
2024-06-14	1,430.0000	1,446.0000	1,428.0000	1,442.0000	+0.139%	166,658	+0.971%
2024-06-13	1,432.0000	1,460.0000	1,432.0000	1,440.0000	+0.279%	273,334	+1.111%
2024-06-12	1,446.0000	1,446.0000	1,420.0000	1,436.0000	-0.278%	166,961	+1.393%
2024-06-11	1,450.0000	1,450.0000	1,428.0000	1,440.0000	+0.279%	128,272	+1.111%
2024-06-10	1,432.0000	1,460.0000	1,432.0000	1,436.0000	-1.913%	131,239	+1.393%
2024-06-07	1,422.0000	1,468.0000	1,422.0000	1,464.0000	+0.688%	88,901	-0.546%
2024-06-06	1,474.0000	1,480.0000	1,454.0000	1,454.0000	-1.223%	158,433	+0.138%
2024-06-05	1,472.0000	1,476.0000	1,460.0000	1,472.0000	+0.272%	191,838	-1.087%
2024-06-04	1,464.0000	1,480.0000	1,450.0000	1,468.0000	+1.241%	257,029	-0.817%
2024-06-03	1,456.0000	1,460.0000	1,446.0000	1,450.0000	-0.138%	167,341	+0.414%
2024-05-31	1,464.0000	1,468.0000	1,440.0000	1,452.0000	-0.684%	288,085	+0.275%
2024-05-30	1,460.0000	1,466.0000	1,446.0000	1,462.0000	+0.274%	169,832	-0.410%
2024-05-29	1,460.0000	1,486.0000	1,456.0000	1,458.0000	-0.137%	234,435	-0.137%
2024-05-28	1,494.0000	1,498.0000	1,458.0000	1,460.0000	-2.406%	127,909	-0.274%
2024-05-24	1,458.0000	1,496.0000	1,454.0000	1,496.0000	+2.046%	122,689	-2.674%
2024-05-23	1,462.0000	1,480.0000	1,452.0000	1,466.0000	-0.272%	184,520	-0.682%
2024-05-22	1,480.0000	1,482.0000	1,458.0000	1,470.0000	-1.077%	136,698	-0.952%
2024-05-21	1,470.0000	1,518.0000	1,470.0000	1,486.0000	-0.268%	1,067,041	-2.019%
2024-05-20	1,490.0000	1,498.0000	1,470.0000	1,490.0000	+1.499%	536,062	-2.282%
2024-05-17	1,480.0000	1,500.0000	1,468.0000	1,468.0000	-0.542%	215,077	-0.817%
2024-05-16	1,482.0000	1,490.0000	1,470.0000	1,476.0000	+0.545%	358,300	-1.355%
2024-05-15	1,438.0000	1,476.0000	1,438.0000	1,468.0000	+2.086%	294,674	-0.817%
2024-05-14	1,436.0000	1,446.0000	1,416.0000	1,438.0000	+1.554%	131,927	+1.252%
2024-05-13	1,414.0000	1,444.0000	1,412.0000	1,416.0000	+0.141%	432,318	+2.825%
2024-05-10	1,390.0000	1,430.0000	1,390.0000	1,414.0000	+1.727%	149,056	+2.970%
2024-05-09	1,384.0000	1,392.0000	1,372.0000	1,390.0000	-0.430%	321,521	+4.748%
2024-05-08	1,350.0000	1,396.0000	1,336.0000	1,396.0000	+3.869%	233,746	+4.298%
2024-05-07	1,338.0000	1,360.0000	1,326.0000	1,344.0000	+0.149%	266,226	+8.333%
2024-05-02	1,338.0000	1,354.0000	1,308.0000	1,342.0000	+2.443%	188,003	+8.495%
2024-05-01	1,302.0000	1,318.0000	1,302.0000	1,310.0000	+9,603.704%	306,119	+11.145%
2024-03-22	13.8000	13.8600	13.5000	13.5000	-1.603%	365,711	+10,685.185%
2024-03-21	13.6200	13.9000	13.6000	13.7200	+0.734%	700,022	+10,512.245%
2024-03-20	13.5000	13.8200	13.5000	13.6200	+0.295%	389,669	+10,590.162%
2024-03-19	13.5000	13.9000	13.5000	13.5800	-1.020%	297,985	+10,621.649%
2024-03-18	13.2600	13.9000	13.2400	13.7200	+3.469%	620,378	+10,512.245%
2024-03-15	12.9000	13.3200	12.7400	13.2600	+2.632%	729,733	+10,880.392%
2024-03-14	12.7600	13.1400	12.7600	12.9200	+1.095%	438,504	+11,169.350%
2024-03-13	12.8600	12.9000	12.5600	12.7800	-0.930%	108,418	+11,292.801%
2024-03-12	12.5800	12.9000	12.5400	12.9000	+3.200%	213,674	+11,186.822%
2024-03-11	12.4800	12.5600	12.4000	12.5000	0.000%	167,384	+11,548.000%
2024-03-08	12.1200	12.5000	12.1200	12.5000	+0.321%	281,750	+11,548.000%
2024-03-07	12.4600	12.6000	12.3800	12.4600	-0.160%	44,716	+11,585.393%
2024-03-06	12.7400	12.7400	12.4600	12.4800	-0.478%	105,802	+11,566.667%
2024-03-05	12.4000	12.6600	12.3200	12.5400	+0.642%	91,134	+11,510.845%
2024-03-04	12.5600	12.6400	12.4000	12.4600	0.000%	98,243	+11,585.393%
2024-03-01	12.3800	12.5400	12.3400	12.4600	+0.972%	281,398	+11,585.393%
2024-02-29	12.2000	12.5200	12.2000	12.3400	0.000%	199,918	+11,699.028%
2024-02-28	12.6400	12.6400	12.2400	12.3400	-1.595%	63,983	+11,699.028%
2024-02-27	12.5000	12.6600	12.4600	12.5400	-0.159%	150,554	+11,510.845%
2024-02-26	12.2800	12.6000	12.2800	12.5600	+0.803%	163,861	+11,492.357%
2024-02-23	12.4600	12.5600	12.3400	12.4600	+0.484%	110,063	+11,585.393%
2024-02-22	12.3200	12.4800	12.2200	12.4000	+0.813%	48,922	+11,641.935%
2024-02-21	12.2000	12.3600	12.1400	12.3000	+1.151%	73,444	+11,737.398%
2024-02-20	12.3800	12.6200	12.1600	12.1600	-2.875%	67,894	+11,873.684%
2024-02-19	12.3000	12.5800	12.3000	12.5200	+2.288%	424,061	+11,529.393%
2024-02-16	12.3000	12.3400	12.1400	12.2400	+0.658%	120,165	+11,795.425%
2024-02-15	12.0400	12.4200	12.0400	12.1600	-0.654%	115,102	+11,873.684%
2024-02-14	12.1200	12.3400	12.0600	12.2400	+1.661%	167,792	+11,795.425%
2024-02-13	12.0200	12.0800	11.8000	12.0400	+0.501%	445,576	+11,993.023%
2024-02-12	11.9200	12.0600	11.8400	11.9800	+1.182%	458,036	+12,053.589%
2024-02-09	11.8200	11.9600	11.8200	11.8400	-0.838%	107,016	+12,197.297%
2024-02-08	11.9400	11.9600	11.8000	11.9400	+0.505%	112,720	+12,094.305%
2024-02-07	11.5000	11.8800	11.5000	11.8800	+1.712%	326,812	+12,155.892%
2024-02-06	11.8000	11.8000	11.5200	11.6800	+1.038%	109,995	+12,365.753%
2024-02-05	11.9400	11.9400	11.5600	11.5600	-2.694%	223,028	+12,495.156%
2024-02-02	11.7800	11.9200	11.7400	11.8800	+1.712%	152,722	+12,155.892%
2024-02-01	11.7800	11.9800	11.6200	11.6800	-2.178%	107,519	+12,365.753%
2024-01-31	11.5200	11.9600	11.5200	11.9400	+1.186%	258,468	+12,094.305%
2024-01-30	11.0000	11.8200	11.0000	11.8000	+2.609%	238,503	+12,238.983%
2024-01-29	11.7800	11.9000	11.4600	11.5000	-2.542%	205,686	+12,560.870%
2024-01-26	11.7800	11.8600	11.6400	11.8000	0.000%	468,845	+12,238.983%
2024-01-25	11.6200	11.8800	11.5800	11.8000	+1.549%	127,384	+12,238.983%
2024-01-24	11.4600	11.6200	11.4000	11.6200	+1.396%	138,683	+12,430.120%
2024-01-23	11.4000	11.7400	11.4000	11.4600	-1.207%	151,212	+12,605.061%
2024-01-22	11.5600	11.6400	11.4800	11.6000	-0.515%	67,961	+12,451.724%
2024-01-19	11.7800	11.8200	11.5000	11.6600	-0.681%	186,607	+12,387.136%
2024-01-18	11.7800	11.8400	11.4000	11.7400	+2.087%	136,324	+12,302.044%
2024-01-17	11.6800	11.7000	11.3600	11.5000	-2.211%	174,920	+12,560.870%
2024-01-16	10.9000	11.9800	10.9000	11.7600	+6.137%	758,681	+12,280.952%
2024-01-15	11.2600	11.2600	11.0000	11.0800	+0.181%	112,917	+13,040.794%
2024-01-12	10.8400	11.1000	10.8000	11.0600	+1.842%	139,556	+13,064.557%
2024-01-11	10.8800	10.9400	10.8000	10.8600	0.000%	105,363	+13,306.998%
2024-01-10	10.9800	10.9800	10.7400	10.8600	-1.273%	219,335	+13,306.998%
2024-01-09	10.8600	11.0400	10.8600	11.0000	+1.103%	213,401	+13,136.364%
2024-01-08	10.7400	11.0800	10.5600	10.8800	+0.741%	107,730	+13,282.353%
2024-01-05	11.1200	11.1200	10.7000	10.8000	-1.818%	72,575	+13,381.481%
2024-01-04	11.2600	11.2600	10.9000	11.0000	0.000%	258,421	+13,136.364%
2024-01-03	11.0600	11.1800	10.9000	11.0000	0.000%	72,562	+13,136.364%
2024-01-02	11.4000	11.4000	11.0000	11.0000	-2.309%	54,951	+13,136.364%
2023-12-29	11.8600	11.8600	11.2000	11.2600	-0.177%	56,114	+12,830.728%
2023-12-28	11.3000	11.3000	11.1800	11.2800	+0.178%	107,327	+12,807.801%
2023-12-27	11.1200	11.4200	11.1200	11.2600	-0.705%	147,091	+12,830.728%
2023-12-22	11.5200	11.5200	11.2600	11.3400	-0.176%	408,909	+12,739.506%
2023-12-21	11.2600	11.4000	11.1200	11.3600	+1.792%	63,287	+12,716.901%
2023-12-20	11.2000	11.2000	11.0200	11.1600	+0.904%	855,916	+12,946.595%
2023-12-19	10.5000	11.0600	10.5000	11.0600	+1.468%	254,245	+13,064.557%
2023-12-18	10.2600	10.9400	10.2600	10.9000	+1.301%	240,171	+13,257.798%
2023-12-15	10.8400	10.8800	10.7000	10.7600	-0.738%	490,510	+13,431.599%
2023-12-14	10.5000	10.9800	10.5000	10.8400	+2.457%	105,509	+13,331.734%
2023-12-13	10.2000	10.6800	10.2000	10.5800	+2.124%	156,111	+13,661.815%
2023-12-12	10.2000	10.7600	10.2000	10.3600	-2.996%	115,422	+13,954.054%
2023-12-11	10.7800	10.7800	10.5000	10.6800	+0.376%	88,434	+13,532.959%
2023-12-08	10.6600	10.6600	10.5200	10.6400	+0.377%	102,117	+13,584.211%
2023-12-07	10.9000	10.9000	10.4200	10.6000	+0.569%	97,802	+13,635.849%
2023-12-06	10.2000	10.7000	10.2000	10.5400	-1.679%	101,818	+13,714.042%
2023-12-05	10.5200	10.7400	10.5200	10.7200	+0.563%	75,794	+13,482.090%
2023-12-04	10.6400	10.8600	10.5200	10.6600	-0.745%	105,226	+13,558.537%
2023-12-01	10.4800	10.9000	10.4800	10.7400	+1.705%	107,639	+13,456.797%
2023-11-30	10.9800	10.9800	10.2000	10.5600	-2.941%	343,212	+13,687.879%
2023-11-29	11.0000	11.0000	10.6400	10.8800	-0.366%	378,530	+13,282.353%
2023-11-28	10.9000	10.9800	10.7200	10.9200	-0.727%	441,699	+13,233.333%
2023-11-27	11.5000	11.5000	10.9200	11.0000	+0.733%	269,537	+13,136.364%
2023-11-24	10.7800	10.9600	10.7800	10.9200	+1.111%	156,566	+13,233.333%
2023-11-23	10.7200	10.9200	10.7200	10.8000	-1.099%	35,354	+13,381.481%
2023-11-22	10.7800	10.9200	10.7800	10.9200	+1.866%	87,629	+13,233.333%
2023-11-21	10.8000	10.8800	10.7000	10.7200	-0.741%	169,029	+13,482.090%
2023-11-20	10.9800	11.0000	10.7800	10.8000	-1.099%	146,223	+13,381.481%
2023-11-17	10.8400	10.9200	10.8400	10.9200	+0.924%	214,816	+13,233.333%
2023-11-16	11.1000	11.1000	10.8200	10.8200	-2.347%	61,137	+13,356.562%
2023-11-15	11.0400	11.1600	11.0200	11.0800	+1.465%	163,896	+13,040.794%
2023-11-14	10.9800	11.0400	10.7800	10.9200	-0.546%	110,043	+13,233.333%
2023-11-13	11.1200	11.2000	10.9600	10.9800	-1.259%	298,538	+13,160.474%
2023-11-10	11.0200	11.1200	11.0200	11.1200	+0.907%	64,814	+12,993.525%
2023-11-09	10.6800	11.0400	10.6400	11.0200	+3.571%	170,273	+13,112.341%
2023-11-08	10.7600	10.8000	10.6400	10.6400	-1.299%	153,236	+13,584.211%
2023-11-07	10.6800	10.7800	10.6600	10.7800	-0.185%	68,868	+13,406.494%
2023-11-06	11.0000	11.0800	10.7400	10.8000	-1.639%	210,355	+13,381.481%
2023-11-03	11.0200	11.0800	10.7600	10.9800	0.000%	440,062	+13,160.474%
2023-11-02	10.9000	11.0400	10.8800	10.9800	+2.045%	134,917	+13,160.474%
2023-11-01	11.2000	11.2000	10.4600	10.7600	+2.868%	348,991	+13,431.599%
2023-10-31	10.2000	10.5600	10.2000	10.4600	+2.549%	155,283	+13,819.694%
2023-10-30	10.1800	10.3400	9.9600	10.2000	+0.592%	190,776	+14,174.510%
2023-10-27	9.9100	10.2000	9.9100	10.1400	+2.012%	231,326	+14,258.974%
2023-10-26	9.9300	10.1000	9.8500	9.9400	-1.193%	170,863	+14,547.887%
2023-10-25	10.1200	10.1400	9.9500	10.0600	-0.789%	100,935	+14,373.161%
2023-10-24	10.2000	10.2800	10.1000	10.1400	-0.588%	90,433	+14,258.974%
2023-10-23	10.2200	10.2800	10.0400	10.2000	0.000%	181,533	+14,174.510%
2023-10-20	9.8100	10.2600	9.8100	10.2000	-0.196%	503,096	+14,174.510%
2023-10-19	10.2400	10.3400	10.1000	10.2200	-1.351%	108,168	+14,146.575%
2023-10-18	10.3200	10.5800	10.2800	10.3600	-1.894%	82,867	+13,954.054%
2023-10-17	10.5000	10.5600	10.4000	10.5600	+0.380%	80,095	+13,687.879%
2023-10-16	10.3800	10.6000	10.3400	10.5200	-0.379%	74,111	+13,740.304%
2023-10-13	10.9400	10.9400	10.4600	10.5600	-2.222%	97,850	+13,687.879%
2023-10-12	11.1600	11.1600	10.7200	10.8000	-1.460%	84,402	+13,381.481%
2023-10-11	11.0000	11.0600	10.8000	10.9600	+0.550%	164,261	+13,184.672%
2023-10-10	10.8200	11.1000	10.8000	10.9000	+1.113%	67,931	+13,257.798%
2023-10-09	11.2000	11.2000	10.7200	10.7800	-0.185%	59,192	+13,406.494%
2023-10-06	10.6000	10.9200	10.6000	10.8000	+0.746%	128,128	+13,381.481%
2023-10-05	10.6800	10.8400	10.4600	10.7200	+1.323%	256,896	+13,482.090%
2023-10-04	10.5000	10.8000	10.5000	10.5800	-0.750%	248,277	+13,661.815%
2023-10-03	10.7800	10.7800	10.5400	10.6600	-0.745%	184,632	+13,558.537%
2023-10-02	10.9600	11.1600	10.6800	10.7400	-1.648%	129,385	+13,456.797%
2023-09-29	10.8000	11.0000	10.7600	10.9200	+1.299%	196,681	+13,233.333%
2023-09-28	10.8000	10.8200	10.6600	10.7800	-0.185%	183,684	+13,406.494%
2023-09-27	11.0000	11.0000	10.6800	10.8000	-0.917%	106,160	+13,381.481%
2023-09-26	10.9000	11.0000	10.8600	10.9000	0.000%	309,669	+13,257.798%
2023-09-25	11.1200	11.1200	10.8400	10.9000	-2.154%	143,743	+13,257.798%
2023-09-22	10.9600	11.2200	10.9600	11.1400	-0.890%	91,399	+12,970.018%
2023-09-21	11.4600	11.4800	11.1800	11.2400	-2.431%	92,835	+12,853.737%
2023-09-20	11.6000	11.7000	11.5200	11.5200	+0.174%	111,808	+12,538.889%
2023-09-19	11.5400	11.7000	11.4400	11.5000	-1.033%	94,162	+12,560.870%
2023-09-18	11.8200	11.8200	11.6000	11.6200	-1.692%	77,255	+12,430.120%
2023-09-15	11.5000	12.0800	11.5000	11.8200	+1.897%	235,235	+12,218.105%
2023-09-14	11.5600	11.6200	11.4600	11.6000	+0.870%	189,413	+12,451.724%
2023-09-13	11.5800	11.6000	11.4200	11.5000	0.000%	131,527	+12,560.870%
2023-09-12	11.5000	11.5600	11.4800	11.5000	+0.174%	496,280	+12,560.870%
2023-09-11	11.5800	11.6000	11.4000	11.4800	-0.520%	117,506	+12,582.927%
2023-09-08	11.0600	11.6200	10.9800	11.5400	+4.529%	292,240	+12,516.984%
2023-09-07	11.0600	11.0600	10.9200	11.0400	+0.364%	167,207	+13,088.406%
2023-09-06	10.9000	11.1000	10.6600	11.0000	+1.852%	397,111	+13,136.364%
2023-09-05	11.0000	11.0400	10.7800	10.8000	+1.124%	538,796	+13,381.481%
2023-09-04	10.7000	10.8000	10.6600	10.6800	-0.187%	109,658	+13,532.959%
2023-09-01	10.7800	10.8000	10.6600	10.7000	-0.372%	57,629	+13,507.477%
2023-08-31	10.7000	10.7600	10.6400	10.7400	+0.562%	228,939	+13,456.797%
2023-08-30	10.6800	10.8000	10.6400	10.6800	-0.187%	47,298	+13,532.959%
2023-08-29	10.9400	10.9400	10.6200	10.7000	0.000%	88,639	+13,507.477%
2023-08-25	11.1000	11.1000	10.6600	10.7000	+0.943%	43,197	+13,507.477%
2023-08-23	10.4400	10.7000	10.2400	10.6000	+2.913%	961,658	+13,635.849%
2023-08-22	10.1400	10.3400	10.1400	10.3000	+0.980%	664,417	+14,035.922%
2023-08-21	10.4600	10.4600	10.1600	10.2000	-1.923%	165,816	+14,174.510%
2023-08-18	10.6000	10.6000	10.3800	10.4000	-2.072%	140,374	+13,900.000%
2023-08-17	10.7800	10.7800	10.5800	10.6200	-1.667%	62,343	+13,609.981%
2023-08-16	10.5200	10.9000	10.5200	10.8000	+0.746%	52,113	+13,381.481%
2023-08-15	10.7800	10.8800	10.7000	10.7200	-0.741%	93,850	+13,482.090%
2023-08-14	10.8200	11.0200	10.7400	10.8000	-0.917%	122,920	+13,381.481%
2023-08-11	11.1000	11.1000	10.8000	10.9000	-0.909%	34,380	+13,257.798%
2023-08-10	11.0400	11.0600	10.9600	11.0000	-0.362%	38,413	+13,136.364%
2023-08-09	11.2000	11.2000	10.9000	11.0400	+0.914%	32,291	+13,088.406%
2023-08-07	10.8000	11.0400	10.8000	10.9400	-0.364%	48,499	+13,208.958%
2023-08-04	10.9200	11.0000	10.8400	10.9800	+0.366%	78,615	+13,160.474%
2023-08-03	10.8800	11.0000	10.8000	10.9400	+0.367%	75,049	+13,208.958%
2023-08-02	11.0200	11.1000	10.8200	10.9000	-1.802%	61,750	+13,257.798%
2023-08-01	10.9600	11.2200	10.8200	11.1000	0.000%	171,437	+13,017.117%
2023-07-28	11.0000	11.1600	11.0000	11.1000	-0.180%	56,961	+13,017.117%
2023-07-27	11.0800	11.2000	11.0800	11.1200	-0.537%	123,780	+12,993.525%
2023-07-26	11.2400	11.2400	11.0200	11.1800	-0.887%	148,170	+12,923.256%
2023-07-25	11.2600	11.5600	11.1400	11.2800	+0.714%	72,117	+12,807.801%
2023-07-24	11.0400	11.4000	11.0400	11.2000	+0.179%	217,210	+12,900.000%
2023-07-21	10.6800	11.2000	10.6800	11.1800	+2.007%	250,021	+12,923.256%
2023-07-20	11.1000	11.2000	10.9400	10.9600	-1.616%	161,520	+13,184.672%
2023-07-19	11.4000	11.4000	10.9200	11.1400	+2.015%	178,891	+12,970.018%
2023-07-18	10.9000	11.0200	10.7800	10.9200	-1.087%	212,023	+13,233.333%
2023-07-17	11.2200	11.2200	11.0000	11.0400	-1.954%	222,421	+13,088.406%
2023-07-14	11.3000	11.3000	11.0600	11.2600	+1.625%	130,646	+12,830.728%
2023-07-13	10.7600	11.2200	10.7600	11.0800	+1.465%	119,898	+13,040.794%
2023-07-12	10.8400	10.9800	10.8400	10.9200	0.000%	62,751	+13,233.333%
2023-07-11	11.1600	11.1600	10.6600	10.9200	-1.799%	91,112	+13,233.333%
2023-07-10	11.3200	11.4800	11.1000	11.1200	-1.940%	123,995	+12,993.525%
2023-07-07	11.3200	11.3800	11.2000	11.3400	-0.176%	149,096	+12,739.506%
2023-07-06	11.3000	11.4800	11.3000	11.3600	0.000%	58,501	+12,716.901%
2023-07-05	11.2400	11.4600	11.2200	11.3600	-0.351%	45,443	+12,716.901%
2023-07-04	11.2200	11.4200	11.1000	11.4000	+1.604%	178,119	+12,671.930%
2023-07-03	11.5000	11.5000	11.2200	11.2200	-1.751%	73,197	+12,876.827%
2023-06-30	11.2000	11.6000	11.2000	11.4200	-0.523%	347,629	+12,649.562%
2023-06-29	11.3800	11.5600	11.2000	11.4800	+0.525%	75,400	+12,582.927%
2023-06-28	11.3200	11.5600	11.3200	11.4200	+0.883%	80,253	+12,649.562%
2023-06-27	11.3200	11.4200	11.2000	11.3200	0.000%	75,235	+12,762.191%
2023-06-26	11.3800	11.5400	11.1200	11.3200	-0.527%	106,562	+12,762.191%
2023-06-23	11.4000	11.8800	11.3000	11.3800	-0.175%	121,926	+12,694.376%
2023-06-22	11.5200	11.6000	11.2400	11.4000	-2.730%	181,079	+12,671.930%
2023-06-21	11.6400	11.9800	11.6200	11.7200	-0.170%	113,580	+12,323.208%
2023-06-20	11.8200	12.0600	11.7400	11.7400	-1.345%	104,386	+12,302.044%
2023-06-19	11.7800	12.1000	11.7800	11.9000	+0.507%	156,258	+12,135.294%
2023-06-16	11.9800	12.0000	11.8000	11.8400	0.000%	235,832	+12,197.297%
2023-06-15	11.7400	12.0000	11.7000	11.8400	-0.671%	111,960	+12,197.297%
2023-06-14	11.8000	11.9800	11.5200	11.9200	+0.676%	120,907	+12,114.765%
2023-06-13	11.9800	12.0400	11.7800	11.8400	-0.504%	177,486	+12,197.297%
2023-06-12	12.0000	12.0000	11.8200	11.9000	0.000%	69,766	+12,135.294%
2023-06-09	11.5600	11.9600	11.5600	11.9000	+0.507%	96,389	+12,135.294%
2023-06-08	11.7400	12.0000	11.7400	11.8400	-1.169%	376,703	+12,197.297%
2023-06-07	11.8200	12.0600	11.8200	11.9800	+0.503%	207,914	+12,053.589%
2023-06-06	12.1400	12.1400	11.7400	11.9200	-0.168%	145,612	+12,114.765%
2023-06-05	11.5000	11.9400	11.5000	11.9400	+2.051%	112,927	+12,094.305%
2023-06-02	11.6800	11.7000	11.4400	11.7000	+1.739%	164,355	+12,344.444%
2023-06-01	11.4600	11.5200	11.1200	11.5000	-0.174%	109,700	+12,560.870%
2023-05-31	11.5200	11.6800	11.3200	11.5200	-0.173%	508,007	+12,538.889%
2023-05-30	11.8600	11.9800	11.4600	11.5400	-2.698%	113,763	+12,516.984%
2023-05-26	11.8000	11.9200	11.7600	11.8600	+0.850%	196,760	+12,176.560%
2023-05-25	11.5600	11.8200	11.5600	11.7600	+1.031%	151,258	+12,280.952%
2023-05-24	12.1000	12.1000	11.5200	11.6400	-3.483%	533,643	+12,408.591%
2023-05-23	11.6400	12.0600	11.5400	12.0600	+4.145%	403,549	+11,972.968%
2023-05-22	11.6000	11.6200	11.5000	11.5800	0.000%	77,935	+12,473.402%
2023-05-19	11.6400	11.6600	11.5000	11.5800	-0.344%	110,846	+12,473.402%
2023-05-18	11.7000	11.7000	11.5200	11.6200	+0.693%	80,941	+12,430.120%
2023-05-17	11.4800	11.5600	11.3000	11.5400	+1.228%	231,439	+12,516.984%
2023-05-16	11.7000	11.7000	11.3600	11.4000	-1.724%	287,496	+12,671.930%
2023-05-15	11.7400	11.7400	11.4800	11.6000	-0.344%	149,627	+12,451.724%
2023-05-12	11.8000	11.8400	11.6200	11.6400	-0.513%	91,270	+12,408.591%
2023-05-11	11.5000	11.7000	11.5000	11.7000	+1.739%	229,197	+12,344.444%
2023-05-10	11.3000	11.5400	11.3000	11.5000	+0.877%	119,852	+12,560.870%
2023-05-09	11.3400	11.4400	11.2000	11.4000	+0.529%	156,818	+12,671.930%
2023-05-05	11.2000	11.4400	11.0800	11.3400	-0.176%	94,034	+12,739.506%
2023-05-04	11.4000	11.4400	11.2200	11.3600	-1.045%	119,140	+12,716.901%
2023-05-03	11.3600	11.5400	11.3600	11.4800	-0.692%	105,343	+12,582.927%
2023-05-02	11.6400	11.6600	11.4600	11.5600	-0.516%	306,035	+12,495.156%
2023-04-28	11.5800	11.7000	11.4600	11.6200	0.000%	179,574	+12,430.120%
2023-04-27	11.3000	11.6600	11.3000	11.6200	+0.519%	262,222	+12,430.120%
2023-04-26	11.6000	11.6400	11.5200	11.5600	-0.687%	364,895	+12,495.156%
2023-04-25	11.4400	11.7400	11.4400	11.6400	-0.172%	160,521	+12,408.591%
2023-04-24	11.3400	11.6600	11.3400	11.6600	+1.745%	196,914	+12,387.136%
2023-04-21	11.5000	11.6400	11.4600	11.4600	-0.348%	144,838	+12,605.061%
2023-04-20	11.5200	11.6400	11.4400	11.5000	0.000%	489,608	+12,560.870%
2023-04-19	11.2000	11.6000	11.2000	11.5000	+1.411%	462,145	+12,560.870%
2023-04-18	11.1400	11.3600	11.0800	11.3400	+1.795%	358,574	+12,739.506%
2023-04-17	11.0800	11.2200	10.9600	11.1400	+0.542%	194,682	+12,970.018%
2023-04-14	10.8000	11.2400	10.8000	11.0800	0.000%	232,855	+13,040.794%
2023-04-13	10.7000	11.2000	10.6000	11.0800	+3.551%	301,531	+13,040.794%
2023-04-12	10.6000	10.7400	10.6000	10.7000	+0.753%	285,285	+13,507.477%
2023-04-11	10.9400	10.9400	10.6200	10.6200	-1.667%	290,384	+13,609.981%
2023-04-06	10.7400	11.0000	10.6800	10.8000	0.000%	148,200	+13,381.481%
2023-04-05	10.9800	11.0800	10.7400	10.8000	-1.639%	138,791	+13,381.481%
2023-04-04	11.0600	11.0800	10.9400	10.9800	-0.182%	254,901	+13,160.474%
2023-04-03	11.1200	11.1200	10.8000	11.0000	+1.852%	562,518	+13,136.364%
2023-03-31	10.9400	11.0000	10.7200	10.8000	-0.552%	291,256	+13,381.481%
2023-03-30	10.8600	10.9600	10.6600	10.8600	+1.876%	166,163	+13,306.998%
2023-03-29	10.9000	10.9000	10.4800	10.6600	-0.374%	551,009	+13,558.537%
2023-03-28	10.7800	10.8400	10.4800	10.7000	-1.473%	331,629	+13,507.477%
2023-03-27	11.2000	11.3000	10.8000	10.8600	-1.273%	212,167	+13,306.998%
2023-03-24	11.0800	11.1000	10.8800	11.0000	-0.542%	1,268,958	+13,136.364%
2023-03-23	10.8800	11.0800	10.8000	11.0600	+1.282%	187,443	+13,064.557%
2023-03-22	11.0200	11.0200	10.6800	10.9200	0.000%	524,149	+13,233.333%
2023-03-21	11.5000	11.5000	10.6000	10.9200	-3.363%	825,921	+13,233.333%
2023-03-20	11.3400	11.4000	11.2200	11.3000	-0.703%	158,371	+12,784.956%
2023-03-17	11.6000	11.6000	11.3000	11.3800	-1.215%	161,490	+12,694.376%
2023-03-16	11.5800	11.7000	11.5200	11.5200	-0.518%	220,748	+12,538.889%
2023-03-15	11.6800	11.6800	11.3800	11.5800	0.000%	248,265	+12,473.402%
2023-03-14	11.4600	11.6600	11.4400	11.5800	+0.696%	343,399	+12,473.402%
2023-03-13	11.3200	11.5800	11.1000	11.5000	+0.174%	602,200	+12,560.870%
2023-03-10	11.5200	11.7200	11.4200	11.4800	-2.381%	97,298	+12,582.927%
2023-03-09	12.0000	12.0000	11.7000	11.7600	-2.000%	187,377	+12,280.952%
2023-03-08	11.8400	12.0400	11.7600	12.0000	+1.351%	126,926	+12,033.333%
2023-03-07	12.0800	12.2400	11.8000	11.8400	-2.149%	159,236	+12,197.297%
2023-03-06	11.8600	12.1800	11.6000	12.1000	+2.891%	463,975	+11,933.058%
2023-03-03	11.9800	12.0400	11.7000	11.7600	-1.508%	470,558	+12,280.952%
2023-03-02	11.5600	12.0200	11.5600	11.9400	+1.531%	133,458	+12,094.305%
2023-03-01	11.5800	11.7800	11.5800	11.7600	+0.858%	103,031	+12,280.952%
2023-02-28	11.6600	11.7400	11.6400	11.6600	-0.171%	127,523	+12,387.136%
2023-02-27	11.2000	11.7600	11.2000	11.6800	-0.341%	462,729	+12,365.753%
2023-02-24	11.7400	11.9000	11.5800	11.7200	0.000%	194,239	+12,323.208%
2023-02-23	11.7400	11.8200	11.6200	11.7200	+0.171%	131,103	+12,323.208%
2023-02-22	11.6000	11.7200	11.5800	11.7000	+0.171%	121,076	+12,344.444%
2023-02-21	11.8200	11.8200	11.6600	11.6800	-1.017%	80,427	+12,365.753%
2023-02-20	11.6400	11.8200	11.6400	11.8000	+0.855%	43,179	+12,238.983%
2023-02-17	11.7200	11.8200	11.6000	11.7000	0.000%	322,749	+12,344.444%
2023-02-16	11.3000	11.9200	11.3000	11.7000	+0.515%	77,548	+12,344.444%
2023-02-15	11.4000	11.6800	11.4000	11.6400	+1.571%	412,403	+12,408.591%
2023-02-14	11.6200	11.6400	11.3400	11.4600	-0.865%	135,425	+12,605.061%
2023-02-13	11.6000	11.7600	11.5400	11.5600	-1.701%	64,215	+12,495.156%
2023-02-10	11.6000	11.8000	11.6000	11.7600	-0.339%	484,901	+12,280.952%
2023-02-09	11.8000	11.8200	11.6400	11.8000	+0.170%	101,162	+12,238.983%
2023-02-08	11.7000	11.8400	11.6800	11.7800	+1.029%	78,139	+12,259.932%
2023-02-07	11.8600	11.8600	11.6200	11.6600	-1.019%	43,337	+12,387.136%
2023-02-06	11.8000	11.9200	11.7400	11.7800	-0.675%	70,929	+12,259.932%
2023-02-03	11.9600	11.9800	11.8000	11.8600	-1.002%	41,286	+12,176.560%
2023-02-02	11.7400	12.0000	11.7200	11.9800	+2.393%	135,086	+12,053.589%
2023-02-01	11.5200	11.8600	11.5200	11.7000	-0.679%	82,306	+12,344.444%
2023-01-31	11.7400	11.7800	11.6400	11.7800	+0.170%	105,527	+12,259.932%
2023-01-30	11.6200	11.8200	11.6000	11.7600	-0.339%	41,847	+12,280.952%
2023-01-27	11.7000	11.8600	11.7000	11.8000	+1.027%	131,851	+12,238.983%
2023-01-26	11.7600	11.9800	11.6400	11.6800	-1.017%	100,915	+12,365.753%
2023-01-25	11.7200	12.0800	11.7000	11.8000	-1.667%	1,428,740	+12,238.983%
2023-01-24	11.9000	12.0400	11.8400	12.0000	+0.671%	833,864	+12,033.333%
2023-01-23	11.5000	11.9200	11.4800	11.9200	+1.880%	77,137	+12,114.765%
2023-01-20	11.5800	11.8000	11.2800	11.7000	+0.688%	152,916	+12,344.444%
2023-01-19	11.8000	11.8000	11.5200	11.6200	-0.853%	49,609	+12,430.120%
2023-01-18	11.7200	11.8200	11.5600	11.7200	0.000%	501,387	+12,323.208%
2023-01-17	11.6800	11.8800	11.4000	11.7200	+2.807%	591,205	+12,323.208%
2023-01-16	11.5200	11.5600	11.3200	11.4000	-1.042%	527,215	+12,671.930%
2023-01-13	11.4000	11.6000	11.3400	11.5200	+2.309%	438,504	+12,538.889%
2023-01-12	10.7800	11.4400	10.6000	11.2600	+4.453%	329,968	+12,830.728%
2023-01-11	11.1400	11.1400	10.6400	10.7800	-0.370%	136,051	+13,406.494%
2023-01-10	11.1400	11.1600	10.8000	10.8200	-2.347%	660,252	+13,356.562%
2023-01-09	11.1800	11.3200	10.9800	11.0800	+0.362%	381,466	+13,040.794%
2023-01-06	11.0800	11.1400	10.8600	11.0400	+1.099%	209,753	+13,088.406%
2023-01-05	11.0000	11.0400	10.8400	10.9200	-0.907%	730,513	+13,233.333%
2023-01-04	10.9000	11.0800	10.8600	11.0200	+2.226%	101,649	+13,112.341%
2023-01-03	10.7600	10.9800	10.6800	10.7800	-0.370%	182,819	+13,406.494%
2022-12-30	10.7800	10.8600	10.7600	10.8200	-0.916%	21,047	+13,356.562%
2022-12-29	10.8000	10.9600	10.6400	10.9200	+2.439%	34,131	+13,233.333%
2022-12-28	10.5000	10.8400	10.5000	10.6600	0.000%	43,744	+13,558.537%
2022-12-23	10.5200	10.7200	10.5200	10.6600	+1.718%	136,820	+13,558.537%
2022-12-22	10.7800	10.7800	10.4200	10.4800	-2.056%	94,758	+13,793.130%
2022-12-21	10.6800	10.7200	10.5000	10.7000	+1.518%	727,483	+13,507.477%
2022-12-20	10.5400	10.6200	10.3600	10.5400	+0.381%	42,774	+13,714.042%
2022-12-19	10.6400	10.7800	10.4800	10.5000	-1.501%	179,490	+13,766.667%
2022-12-16	10.7200	10.7200	10.4200	10.6600	+2.107%	354,971	+13,558.537%
2022-12-15	10.3200	10.5600	10.2600	10.4400	+0.578%	943,497	+13,846.360%
2022-12-13	10.1400	10.5000	10.1400	10.3800	-0.384%	180,917	+13,926.975%
2022-12-12	10.2800	10.4800	10.2600	10.4200	-0.382%	58,133	+13,873.129%
2022-12-09	10.3200	10.5400	10.3000	10.4600	+1.553%	81,182	+13,819.694%
2022-12-08	10.4400	10.4600	10.1800	10.3000	-0.962%	102,531	+14,035.922%
2022-12-07	10.4000	10.5200	10.3200	10.4000	-0.952%	161,272	+13,900.000%
2022-12-06	10.5800	10.7200	10.2400	10.5000	-0.568%	454,674	+13,766.667%
2022-12-05	10.6000	10.8200	10.4800	10.5600	-2.941%	578,795	+13,687.879%
2022-12-02	11.0000	11.1000	10.8200	10.8800	-0.730%	111,108	+13,282.353%
2022-12-01	11.3600	11.4200	10.8600	10.9600	0.000%	138,849	+13,184.672%
2022-11-30	11.0800	11.1800	10.9200	10.9600	-0.364%	151,460	+13,184.672%
2022-11-29	10.9600	11.0800	10.8800	11.0000	+0.733%	199,539	+13,136.364%
2022-11-28	10.6600	11.0400	10.6600	10.9200	-0.727%	191,185	+13,233.333%
2022-11-25	11.0400	11.1000	10.9600	11.0000	-0.362%	596,256	+13,136.364%
2022-11-24	11.7600	11.7600	10.9600	11.0400	+0.364%	482,945	+13,088.406%
2022-11-23	10.4400	11.1000	10.4400	11.0000	+0.182%	431,380	+13,136.364%
2022-11-22	11.0800	11.0800	10.8600	10.9800	-0.182%	254,287	+13,160.474%

.dark-mode .ZR1FC5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZR1FC5{ color: #333333; background-color: white; border: 2px solid #333333; }GAMAGAMMA COMMUNICATIONS PLCstock LSE

GAMA
GAMMA COMMUNICATIONS PLC
stock LSE