Gamma Communications PLC GAMA
LSE · Vereinigtes Königreich · Kommunikation
GBp 1.098,00-26,00 (-2,31 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.098,00 | -2,31 % | GBp 1.109,00 | GBp 1.109,25 | GBp 1.090,00 | 5,03M |
| 2026-09-30 | GBp 1.124,00 | -0,09 % | GBp 1.125,00 | GBp 1.133,00 | GBp 1.118,00 | 393,48K |
| 2026-09-29 | GBp 1.125,00 | +0,45 % | GBp 1.144,00 | GBp 1.144,00 | GBp 1.121,00 | 521,61K |
| 2026-09-28 | GBp 1.120,00 | -0,18 % | GBp 1.118,00 | GBp 1.128,00 |
| GBp 1.118,00 |
| 1,44M |
| 2026-09-25 | GBp 1.122,00 | +0,18 % | GBp 1.119,00 | GBp 1.127,00 | GBp 1.118,00 | 520,03K |
| 2026-09-24 | GBp 1.120,00 | +0,81 % | GBp 1.112,00 | GBp 1.124,00 | GBp 1.112,00 | 310,14K |
| 2026-09-23 | GBp 1.111,00 | -0,71 % | GBp 1.120,00 | GBp 1.126,00 | GBp 1.110,00 | 694,95K |
| 2026-09-22 | GBp 1.119,00 | -0,71 % | GBp 1.121,00 | GBp 1.143,00 | GBp 1.119,00 | 481,04K |
| 2026-09-21 | GBp 1.127,00 | 0,00 % | GBp 1.128,00 | GBp 1.148,00 | GBp 1.113,00 | 698,20K |
| 2026-09-18 | GBp 1.127,00 | +0,09 % | GBp 1.128,00 | GBp 1.128,00 | GBp 1.122,00 | 708,61K |
| 2026-09-17 | GBp 1.126,00 | +0,54 % | GBp 1.125,00 | GBp 1.127,00 | GBp 1.117,00 | 1,24M |
| 2026-09-16 | GBp 1.120,00 | -0,71 % | GBp 1.134,00 | GBp 1.134,00 | GBp 1.120,00 | 324,18K |
| 2026-09-15 | GBp 1.128,00 | +0,36 % | GBp 1.125,00 | GBp 1.131,00 | GBp 1.118,00 | 617,95K |
| 2026-09-14 | GBp 1.124,00 | -1,40 % | GBp 1.155,00 | GBp 1.155,00 | GBp 1.118,00 | 704,86K |
| 2026-09-11 | GBp 1.140,00 | -2,90 % | GBp 1.165,00 | GBp 1.178,00 | GBp 1.104,10 | 3,23M |
| 2026-09-10 | GBp 1.174,00 | -0,09 % | GBp 1.180,00 | GBp 1.180,00 | GBp 1.172,00 | 371,18K |
| 2026-09-09 | GBp 1.175,00 | -0,59 % | GBp 1.181,00 | GBp 1.188,00 | GBp 1.174,00 | 536,51K |
| 2026-09-08 | GBp 1.182,00 | +0,08 % | GBp 1.160,00 | GBp 1.186,00 | GBp 1.160,00 | 503,11K |
| 2026-09-07 | GBp 1.181,00 | +2,16 % | GBp 1.160,00 | GBp 1.197,97 | GBp 1.157,00 | 1,06M |
| 2026-09-04 | GBp 1.156,00 | -0,69 % | GBp 1.157,00 | GBp 1.167,00 | GBp 1.147,45 | 4,46M |
| 2026-09-03 | GBp 1.164,00 | +0,43 % | GBp 1.159,00 | GBp 1.164,00 | GBp 1.156,00 | 1,08M |
| 2026-09-02 | GBp 1.159,00 | +0,26 % | GBp 1.159,00 | GBp 1.162,00 | GBp 1.155,00 | 1,97M |
| 2026-09-01 | GBp 1.156,00 | +1,40 % | GBp 1.140,00 | GBp 1.161,00 | GBp 1.131,79 | 11,61M |
| 2026-08-28 | GBp 1.140,00 | -1,38 % | GBp 1.154,00 | GBp 1.207,00 | GBp 1.140,00 | 1,23M |
| 2026-08-27 | GBp 1.156,00 | +2,57 % | GBp 1.150,00 | GBp 1.183,00 | GBp 1.128,00 | 1,03M |
| 2026-08-26 | GBp 1.127,00 | +0,63 % | GBp 1.109,00 | GBp 1.145,60 | GBp 1.099,00 | 659,16K |
| 2026-08-25 | GBp 1.120,00 | +2,28 % | GBp 1.100,00 | GBp 1.120,00 | GBp 1.091,00 | 657,16K |
| 2026-08-24 | GBp 1.095,00 | +1,20 % | GBp 1.103,00 | GBp 1.110,45 | GBp 1.076,33 | 665,06K |
| 2026-08-21 | GBp 1.082,00 | +11,60 % | GBp 966,00 | GBp 1.084,00 | GBp 966,00 | 1,44M |
| 2026-08-20 | GBp 969,50 | -1,27 % | GBp 990,00 | GBp 990,00 | GBp 969,50 | 137,03K |
| 2026-08-19 | GBp 982,00 | +0,56 % | GBp 978,50 | GBp 988,50 | GBp 968,00 | 214,89K |
| 2026-08-18 | GBp 976,50 | +0,31 % | GBp 970,00 | GBp 990,00 | GBp 967,00 | 179,35K |
| 2026-08-17 | GBp 973,50 | -0,21 % | GBp 955,00 | GBp 981,50 | GBp 955,00 | 174,96K |
| 2026-08-14 | GBp 975,50 | +0,67 % | GBp 974,50 | GBp 984,00 | GBp 964,50 | 170,26K |
| 2026-08-13 | GBp 969,00 | +0,10 % | GBp 965,00 | GBp 982,50 | GBp 965,00 | 412,74K |
| 2026-08-12 | GBp 968,00 | -0,82 % | GBp 971,00 | GBp 992,00 | GBp 968,00 | 172,34K |
| 2026-08-11 | GBp 976,00 | +0,26 % | GBp 966,00 | GBp 987,00 | GBp 965,00 | 148,64K |
| 2026-08-10 | GBp 973,50 | -1,47 % | GBp 998,00 | GBp 998,00 | GBp 971,00 | 333,50K |
| 2026-08-07 | GBp 988,00 | +2,07 % | GBp 984,00 | GBp 1.010,00 | GBp 968,00 | 695,70K |
| 2026-08-06 | GBp 968,00 | -0,21 % | GBp 967,50 | GBp 978,00 | GBp 958,50 | 205,89K |
| 2026-08-05 | GBp 970,00 | 0,00 % | GBp 971,00 | GBp 983,50 | GBp 963,50 | 364,09K |
| 2026-08-04 | GBp 970,00 | +1,57 % | GBp 979,00 | GBp 979,00 | GBp 952,00 | 202,66K |
| 2026-08-03 | GBp 955,00 | +2,03 % | GBp 936,00 | GBp 955,00 | GBp 936,00 | 216,10K |
| 2026-07-31 | GBp 936,00 | -1,06 % | GBp 952,00 | GBp 958,00 | GBp 930,00 | 262,14K |
| 2026-07-30 | GBp 946,00 | -1,97 % | GBp 965,50 | GBp 981,50 | GBp 943,50 | 167,61K |
| 2026-07-29 | GBp 965,00 | -1,48 % | GBp 986,00 | GBp 986,00 | GBp 960,50 | 407,70K |
| 2026-07-28 | GBp 979,50 | +2,67 % | GBp 950,00 | GBp 980,50 | GBp 943,00 | 496,64K |
| 2026-07-27 | GBp 954,00 | +1,49 % | GBp 947,00 | GBp 957,50 | GBp 944,50 | 301,75K |
| 2026-07-24 | GBp 940,00 | -1,05 % | GBp 950,00 | GBp 957,50 | GBp 931,00 | 227,71K |
| 2026-07-23 | GBp 950,00 | -0,99 % | GBp 971,50 | GBp 971,50 | GBp 928,00 | 287,76K |
| 2026-07-22 | GBp 959,50 | +1,27 % | GBp 952,00 | GBp 971,50 | GBp 942,00 | 429,85K |
| 2026-07-21 | GBp 947,50 | -0,21 % | GBp 931,00 | GBp 952,00 | GBp 931,00 | 242,83K |
| 2026-07-20 | GBp 949,50 | +0,90 % | GBp 950,00 | GBp 952,00 | GBp 921,50 | 151,80K |
| 2026-07-17 | GBp 941,00 | +0,32 % | GBp 938,00 | GBp 956,64 | GBp 930,00 | 239,59K |
| 2026-07-16 | GBp 938,00 | -0,42 % | GBp 933,50 | GBp 948,50 | GBp 933,50 | 341,61K |
| 2026-07-15 | GBp 942,00 | +2,45 % | GBp 915,00 | GBp 948,50 | GBp 915,00 | 378,72K |
| 2026-07-14 | GBp 919,50 | +0,55 % | GBp 915,00 | GBp 925,00 | GBp 905,50 | 332,84K |
| 2026-07-13 | GBp 914,50 | +2,35 % | GBp 875,00 | GBp 918,50 | GBp 875,00 | 449,67K |
| 2026-07-10 | GBp 893,50 | +0,68 % | GBp 885,50 | GBp 895,50 | GBp 883,00 | 490,35K |
| 2026-07-09 | GBp 887,50 | +0,17 % | GBp 898,00 | GBp 898,00 | GBp 866,00 | 980,83K |
| 2026-07-08 | GBp 886,00 | +6,81 % | GBp 826,50 | GBp 901,90 | GBp 806,50 | 1,47M |
| 2026-07-07 | GBp 829,50 | -0,06 % | GBp 832,00 | GBp 843,00 | GBp 824,50 | 726,27K |
| 2026-07-06 | GBp 830,00 | -2,24 % | GBp 855,00 | GBp 858,00 | GBp 825,00 | 305,56K |
| 2026-07-03 | GBp 849,00 | -0,99 % | GBp 860,00 | GBp 861,47 | GBp 848,00 | 233,49K |
| 2026-07-02 | GBp 857,50 | 0,00 % | GBp 859,00 | GBp 869,00 | GBp 852,00 | 463,33K |
| 2026-07-01 | GBp 857,50 | +2,02 % | GBp 810,00 | GBp 863,00 | GBp 810,00 | 538,04K |
| 2026-06-30 | GBp 840,50 | +0,24 % | GBp 845,00 | GBp 850,00 | GBp 834,00 | 395,38K |
| 2026-06-29 | GBp 838,50 | -0,47 % | GBp 849,00 | GBp 856,00 | GBp 836,83 | 576,35K |
| 2026-06-26 | GBp 842,50 | +0,48 % | GBp 834,50 | GBp 849,50 | GBp 825,50 | 577,69K |
| 2026-06-25 | GBp 838,50 | +0,72 % | GBp 840,00 | GBp 860,00 | GBp 827,50 | 505,81K |
| 2026-06-24 | GBp 832,50 | -5,40 % | GBp 878,50 | GBp 879,11 | GBp 778,50 | 1,20M |
| 2026-06-23 | GBp 880,00 | -2,82 % | GBp 920,00 | GBp 920,00 | GBp 880,00 | 759,81K |
| 2026-06-22 | GBp 905,50 | +1,17 % | GBp 895,00 | GBp 925,50 | GBp 888,47 | 712,75K |
| 2026-06-19 | GBp 895,00 | -0,06 % | GBp 875,00 | GBp 919,00 | GBp 875,00 | 1,28M |
| 2026-06-18 | GBp 895,50 | -1,27 % | GBp 901,00 | GBp 916,00 | GBp 877,00 | 396,74K |
| 2026-06-17 | GBp 907,00 | -1,31 % | GBp 950,00 | GBp 950,00 | GBp 903,50 | 192,14K |
| 2026-06-16 | GBp 919,00 | -0,27 % | GBp 922,00 | GBp 923,50 | GBp 906,50 | 545,19K |
| 2026-06-15 | GBp 921,50 | -0,86 % | GBp 911,50 | GBp 952,00 | GBp 911,50 | 250,54K |
| 2026-06-12 | GBp 929,50 | -2,87 % | GBp 940,00 | GBp 985,50 | GBp 895,50 | 529,89K |
| 2026-06-11 | GBp 957,00 | -1,85 % | GBp 961,00 | GBp 979,00 | GBp 957,00 | 586,98K |
| 2026-06-10 | GBp 975,00 | +3,67 % | GBp 936,00 | GBp 984,00 | GBp 936,00 | 468,63K |
| 2026-06-09 | GBp 940,50 | -0,53 % | GBp 944,00 | GBp 952,50 | GBp 937,50 | 323,80K |
| 2026-06-08 | GBp 945,50 | +0,21 % | GBp 939,00 | GBp 951,00 | GBp 931,00 | 400,55K |
| 2026-06-05 | GBp 943,50 | -1,10 % | GBp 954,50 | GBp 965,00 | GBp 935,00 | 483,21K |
| 2026-06-04 | GBp 954,00 | +0,47 % | GBp 945,50 | GBp 959,50 | GBp 942,00 | 338,03K |
| 2026-06-03 | GBp 949,50 | -1,35 % | GBp 990,00 | GBp 990,00 | GBp 947,50 | 327,92K |
| 2026-06-02 | GBp 962,50 | -2,18 % | GBp 990,00 | GBp 993,50 | GBp 961,00 | 415,89K |
| 2026-06-01 | GBp 984,00 | +2,29 % | GBp 961,00 | GBp 984,00 | GBp 952,50 | 647,17K |
| 2026-05-29 | GBp 962,00 | +1,26 % | GBp 994,00 | GBp 994,00 | GBp 951,00 | 835,11K |
| 2026-05-28 | GBp 950,00 | -2,56 % | GBp 1.000,00 | GBp 1.000,00 | GBp 948,50 | 311,76K |