Gamma Communications PLC

GAMA
🏛️ uk →
1,004.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 1,230.00 1,230.00 1,230.00 1,230.00 0.2K
08:05 1,228.00 1,228.00 1,228.00 1,228.00 0.4K
08:08 1,228.00 1,228.00 1,228.00 1,228.00 0.1K
08:09 1,230.00 1,232.89 1,230.00 1,232.89 1.2K
08:10 1,232.00 1,234.00 1,232.00 1,234.00 0.6K
08:15 1,234.00 1,234.00 1,234.00 1,234.00 0.1K
08:16 1,234.00 1,234.00 1,234.00 1,234.00 0.3K
08:19 1,238.00 1,238.00 1,238.00 1,238.00 0.3K
08:23 1,237.20 1,237.20 1,237.20 1,237.20 0.0K
08:30 1,233.00 1,233.00 1,233.00 1,233.00 9.0K
08:32 1,236.00 1,236.00 1,236.00 1,236.00 0.1K
08:33 1,230.00 1,232.00 1,230.00 1,232.00 0.2K
08:34 1,230.00 1,230.00 1,230.00 1,230.00 0.1K
08:35 1,230.00 1,230.00 1,228.00 1,229.98 0.4K
08:36 1,230.00 1,230.00 1,230.00 1,230.00 0.4K
08:39 1,234.00 1,234.00 1,234.00 1,234.00 0.1K
08:40 1,230.00 1,230.00 1,230.00 1,230.00 0.5K
08:46 1,232.00 1,234.00 1,232.00 1,234.00 3.3K
08:47 1,232.00 1,234.00 1,232.00 1,234.00 2.8K
08:48 1,232.00 1,232.00 1,232.00 1,232.00 24.0K
08:49 1,234.00 1,238.00 1,234.00 1,234.00 1.1K
08:50 1,234.00 1,234.00 1,234.00 1,234.00 0.1K
08:56 1,230.00 1,230.00 1,230.00 1,230.00 0.3K
08:59 1,229.64 1,229.64 1,228.00 1,228.00 1.3K
09:00 1,230.00 1,230.00 1,230.00 1,230.00 0.3K
09:01 1,231.26 1,231.26 1,231.26 1,231.26 0.0K
09:02 1,232.00 1,232.00 1,232.00 1,232.00 0.1K
09:03 1,234.00 1,234.00 1,234.00 1,234.00 0.2K
09:04 1,233.14 1,233.14 1,233.14 1,233.14 0.2K
09:05 1,234.00 1,234.00 1,234.00 1,234.00 0.3K
09:06 1,234.00 1,234.00 1,234.00 1,234.00 0.1K
09:09 1,230.00 1,230.00 1,230.00 1,230.00 0.3K
09:10 1,230.00 1,230.00 1,230.00 1,230.00 1.2K
09:12 1,228.00 1,228.00 1,228.00 1,228.00 0.4K
09:13 1,230.00 1,230.00 1,230.00 1,230.00 0.0K
09:15 1,226.00 1,226.00 1,224.00 1,224.00 0.4K
09:24 1,224.00 1,224.00 1,224.00 1,224.00 1.4K
09:33 1,224.90 1,224.90 1,224.90 1,224.90 0.4K
09:34 1,224.76 1,224.76 1,224.76 1,224.76 0.4K
09:39 1,223.64 1,223.64 1,223.64 1,223.64 0.4K
09:41 1,223.00 1,223.00 1,223.00 1,223.00 19.0K
09:42 1,222.00 1,222.00 1,222.00 1,222.00 0.4K
09:49 1,228.00 1,228.00 1,228.00 1,228.00 1.8K
09:51 1,226.00 1,226.00 1,226.00 1,226.00 0.4K
09:52 1,225.80 1,225.80 1,225.80 1,225.80 0.2K
09:54 1,226.00 1,226.00 1,226.00 1,226.00 0.4K
10:07 1,224.00 1,224.00 1,224.00 1,224.00 0.1K
10:08 1,223.09 1,223.09 1,223.09 1,223.09 0.4K
10:18 1,222.00 1,222.00 1,220.00 1,220.00 1.7K
10:19 1,222.00 1,222.00 1,222.00 1,222.00 0.2K
10:20 1,221.64 1,221.64 1,221.64 1,221.64 0.3K
10:21 1,220.00 1,224.00 1,220.00 1,224.00 9.2K
10:22 1,220.00 1,220.00 1,220.00 1,220.00 0.8K
10:23 1,220.00 1,220.00 1,220.00 1,220.00 0.3K
10:26 1,220.00 1,220.00 1,220.00 1,220.00 0.1K
10:29 1,219.49 1,219.49 1,219.49 1,219.49 0.1K
10:31 1,220.92 1,220.92 1,220.92 1,220.92 0.6K
10:37 1,218.56 1,218.56 1,218.56 1,218.56 0.4K
10:40 1,220.00 1,220.00 1,220.00 1,220.00 0.1K
10:44 1,219.59 1,219.59 1,219.59 1,219.59 0.0K
10:46 1,218.00 1,218.00 1,218.00 1,218.00 0.2K
10:52 1,220.00 1,220.00 1,220.00 1,220.00 0.8K
10:55 1,218.00 1,218.00 1,218.00 1,218.00 0.1K
10:56 1,220.00 1,220.00 1,220.00 1,220.00 2.0K
10:57 1,222.00 1,224.00 1,222.00 1,224.00 1.6K
10:58 1,220.00 1,224.00 1,220.00 1,224.00 1.0K
11:03 1,221.08 1,221.08 1,221.08 1,221.08 0.6K
11:06 1,220.00 1,220.00 1,220.00 1,220.00 0.5K
11:07 1,220.00 1,220.00 1,220.00 1,220.00 0.3K
11:10 1,220.00 1,220.00 1,220.00 1,220.00 1.4K
11:13 1,218.77 1,218.77 1,218.28 1,218.28 1.9K
11:14 1,218.00 1,218.00 1,218.00 1,218.00 0.3K
11:15 1,220.00 1,220.00 1,218.55 1,218.55 3.5K
11:16 1,218.00 1,220.00 1,218.00 1,220.00 0.9K
11:17 1,219.00 1,219.00 1,219.00 1,219.00 24.9K
11:18 1,219.46 1,219.46 1,219.46 1,219.46 0.4K
11:19 1,218.00 1,218.24 1,216.00 1,218.00 4.1K
11:20 1,216.00 1,216.00 1,214.00 1,214.00 2.1K
11:21 1,213.80 1,214.00 1,213.80 1,214.00 0.8K
11:22 1,210.00 1,214.00 1,210.00 1,212.00 2.2K
11:23 1,212.00 1,212.00 1,210.00 1,210.00 0.8K
11:24 1,208.00 1,212.00 1,208.00 1,212.00 1.9K
11:25 1,214.00 1,214.00 1,213.30 1,213.30 1.5K
11:26 1,214.00 1,218.00 1,214.00 1,218.00 1.2K
11:27 1,216.00 1,216.00 1,214.00 1,214.00 4.3K
11:28 1,216.00 1,218.00 1,216.00 1,218.00 0.4K
11:29 1,216.00 1,216.00 1,214.10 1,214.10 0.1K
11:30 1,216.00 1,216.95 1,216.00 1,216.00 2.7K
11:31 1,216.00 1,216.00 1,216.00 1,216.00 0.6K
11:33 1,218.00 1,218.00 1,218.00 1,218.00 0.1K
11:34 1,217.03 1,217.03 1,216.00 1,216.00 10.7K
11:35 1,218.00 1,218.00 1,216.00 1,216.00 0.4K
11:36 1,218.00 1,218.00 1,218.00 1,218.00 0.0K
11:38 1,218.00 1,218.00 1,215.24 1,215.24 0.4K
11:40 1,218.00 1,218.00 1,218.00 1,218.00 0.0K
11:41 1,218.00 1,218.00 1,218.00 1,218.00 0.4K
11:43 1,216.00 1,216.00 1,213.02 1,213.02 5.5K
11:44 1,214.00 1,214.00 1,214.00 1,214.00 0.5K
11:45 1,216.00 1,216.00 1,212.00 1,212.00 0.5K
11:46 1,212.00 1,212.00 1,212.00 1,212.00 0.2K
11:47 1,210.00 1,210.00 1,210.00 1,210.00 0.1K
11:48 1,210.00 1,210.00 1,210.00 1,210.00 0.1K
11:50 1,206.00 1,208.00 1,206.00 1,208.00 0.7K
11:51 1,207.90 1,207.90 1,206.00 1,206.00 0.3K
11:52 1,208.00 1,208.00 1,208.00 1,208.00 0.4K
11:54 1,209.08 1,209.08 1,207.24 1,207.24 1.9K
11:59 1,206.00 1,206.00 1,204.00 1,204.00 1.0K
12:01 1,208.00 1,208.00 1,208.00 1,208.00 0.1K
12:03 1,206.62 1,206.62 1,206.62 1,206.62 1.5K
12:04 1,206.00 1,206.00 1,206.00 1,206.00 0.5K
12:05 1,206.00 1,206.00 1,206.00 1,206.00 0.0K
12:06 1,206.00 1,206.00 1,206.00 1,206.00 0.0K
12:07 1,203.24 1,203.24 1,203.24 1,203.24 0.0K
12:08 1,202.92 1,202.92 1,202.92 1,202.92 0.4K
12:10 1,202.00 1,202.00 1,200.00 1,202.00 0.9K
12:11 1,200.66 1,200.66 1,200.66 1,200.66 0.1K
12:12 1,200.00 1,200.00 1,198.00 1,198.03 0.7K
12:13 1,196.00 1,198.00 1,196.00 1,198.00 0.4K
12:17 1,197.41 1,197.41 1,197.41 1,197.41 1.2K
12:18 1,197.87 1,197.87 1,197.87 1,197.87 0.1K
12:19 1,200.00 1,200.00 1,200.00 1,200.00 0.5K
12:20 1,200.00 1,200.00 1,200.00 1,200.00 1.0K
12:21 1,200.00 1,200.00 1,200.00 1,200.00 0.3K
12:23 1,200.00 1,200.00 1,200.00 1,200.00 22.1K
12:25 1,200.00 1,200.00 1,200.00 1,200.00 3.2K
12:26 1,202.00 1,202.00 1,200.15 1,200.15 0.6K
12:27 1,200.00 1,204.00 1,198.00 1,200.00 15.2K
12:28 1,200.00 1,200.00 1,198.00 1,198.00 3.2K
12:29 1,200.00 1,200.00 1,200.00 1,200.00 0.1K
12:30 1,200.00 1,200.00 1,200.00 1,200.00 0.1K
12:31 1,198.12 1,200.00 1,198.12 1,200.00 0.2K
12:32 1,196.58 1,196.58 1,196.58 1,196.58 0.3K
12:33 1,196.00 1,200.00 1,196.00 1,200.00 2.1K
12:36 1,199.99 1,200.00 1,199.99 1,200.00 10.1K
12:41 1,200.00 1,200.00 1,198.00 1,198.00 2.2K
12:44 1,200.00 1,200.00 1,196.00 1,196.00 0.3K
12:45 1,196.00 1,198.00 1,196.00 1,198.00 0.9K
12:46 1,198.00 1,198.00 1,196.00 1,196.00 0.2K
12:48 1,198.00 1,198.00 1,198.00 1,198.00 0.0K
12:49 1,196.00 1,196.00 1,196.00 1,196.00 0.9K
12:50 1,193.90 1,193.90 1,193.88 1,193.88 1.1K
12:51 1,196.00 1,196.00 1,192.20 1,196.00 0.5K
12:53 1,196.00 1,196.00 1,196.00 1,196.00 0.2K
12:54 1,194.00 1,194.00 1,194.00 1,194.00 0.0K
12:55 1,196.00 1,196.00 1,196.00 1,196.00 0.1K
12:56 1,192.00 1,196.00 1,192.00 1,196.00 0.7K
12:57 1,196.00 1,196.00 1,196.00 1,196.00 0.0K
12:58 1,196.00 1,196.00 1,196.00 1,196.00 0.3K
13:00 1,196.00 1,196.00 1,196.00 1,196.00 0.1K
13:01 1,196.00 1,196.00 1,194.00 1,194.00 0.3K
13:02 1,194.00 1,194.00 1,194.00 1,194.00 0.2K
13:04 1,194.00 1,194.00 1,194.00 1,194.00 0.1K
13:05 1,196.00 1,196.00 1,196.00 1,196.00 0.1K
13:06 1,196.00 1,196.00 1,196.00 1,196.00 0.3K
13:08 1,200.00 1,200.00 1,200.00 1,200.00 0.0K
13:11 1,200.00 1,200.00 1,200.00 1,200.00 0.1K
13:12 1,197.41 1,197.41 1,197.41 1,197.41 0.5K
13:14 1,199.96 1,199.96 1,199.96 1,199.96 0.0K
13:17 1,200.00 1,200.00 1,200.00 1,200.00 0.2K
13:18 1,198.00 1,198.00 1,198.00 1,198.00 0.6K
13:21 1,198.00 1,198.00 1,198.00 1,198.00 0.6K
13:26 1,197.06 1,197.06 1,197.06 1,197.06 0.4K
13:29 1,200.00 1,200.00 1,200.00 1,200.00 11.5K
13:30 1,200.00 1,202.00 1,200.00 1,200.00 78.4K
13:31 1,202.00 1,204.00 1,202.00 1,204.00 0.9K
13:32 1,202.32 1,202.32 1,202.32 1,202.32 0.2K
13:34 1,203.00 1,204.00 1,203.00 1,204.00 11.3K
13:36 1,204.00 1,204.00 1,204.00 1,204.00 0.3K
13:37 1,203.00 1,204.00 1,203.00 1,204.00 5.2K
13:38 1,204.00 1,204.00 1,204.00 1,204.00 0.2K
13:39 1,204.00 1,204.00 1,204.00 1,204.00 0.3K
13:42 1,204.82 1,204.82 1,204.82 1,204.82 1.5K
13:43 1,205.22 1,208.00 1,205.22 1,208.00 1.6K
13:45 1,210.00 1,210.00 1,210.00 1,210.00 0.0K
13:48 1,209.03 1,209.03 1,209.03 1,209.03 1.2K
13:49 1,207.44 1,207.44 1,207.44 1,207.44 0.1K
13:53 1,210.00 1,210.00 1,210.00 1,210.00 0.2K
13:55 1,210.00 1,210.00 1,210.00 1,210.00 0.2K
13:56 1,210.00 1,210.00 1,210.00 1,210.00 0.7K
13:58 1,214.00 1,214.00 1,214.00 1,214.00 0.2K
13:59 1,212.00 1,212.00 1,212.00 1,212.00 0.2K
14:00 1,212.00 1,216.00 1,212.00 1,216.00 1.1K
14:01 1,216.00 1,216.00 1,216.00 1,216.00 0.1K
14:02 1,218.00 1,218.00 1,218.00 1,218.00 0.7K
14:03 1,218.00 1,218.00 1,218.00 1,218.00 0.1K
14:04 1,218.00 1,220.00 1,218.00 1,220.00 1.0K
14:05 1,220.00 1,220.00 1,220.00 1,220.00 0.0K
14:06 1,220.00 1,222.00 1,220.00 1,222.00 0.4K
14:09 1,220.00 1,220.00 1,220.00 1,220.00 1.6K
14:11 1,222.08 1,222.08 1,222.08 1,222.08 0.0K
14:12 1,218.00 1,220.00 1,218.00 1,220.00 1.6K
14:13 1,220.00 1,222.00 1,220.00 1,222.00 1.2K
14:15 1,222.00 1,222.00 1,222.00 1,222.00 0.2K
14:16 1,219.75 1,222.00 1,219.75 1,222.00 0.5K
14:18 1,220.00 1,220.00 1,220.00 1,220.00 0.7K
14:19 1,222.00 1,222.00 1,222.00 1,222.00 0.0K
14:20 1,220.00 1,220.00 1,220.00 1,220.00 0.8K
14:21 1,222.00 1,222.00 1,222.00 1,222.00 0.5K
14:23 1,222.00 1,222.00 1,222.00 1,222.00 0.3K
14:25 1,222.00 1,222.00 1,222.00 1,222.00 0.1K
14:26 1,222.00 1,222.00 1,222.00 1,222.00 0.3K
14:28 1,224.00 1,224.00 1,224.00 1,224.00 0.1K
14:29 1,224.00 1,224.00 1,224.00 1,224.00 0.1K
14:30 1,224.00 1,224.00 1,222.00 1,222.00 1.5K
14:31 1,222.00 1,222.00 1,222.00 1,222.00 0.4K
14:32 1,218.00 1,220.00 1,218.00 1,220.00 0.8K
14:35 1,218.00 1,218.00 1,218.00 1,218.00 0.2K
14:36 1,216.00 1,218.00 1,216.00 1,218.00 0.5K
14:38 1,218.00 1,218.00 1,218.00 1,218.00 0.2K
14:39 1,216.00 1,216.00 1,216.00 1,216.00 0.2K
14:40 1,220.00 1,220.00 1,220.00 1,220.00 0.1K
14:41 1,218.00 1,218.00 1,216.00 1,216.00 0.8K
14:42 1,216.00 1,218.00 1,216.00 1,218.00 1.0K
14:43 1,218.00 1,218.00 1,218.00 1,218.00 0.1K
14:44 1,218.00 1,218.00 1,218.00 1,218.00 0.0K
14:46 1,220.00 1,220.00 1,220.00 1,220.00 0.2K
14:47 1,220.00 1,220.00 1,220.00 1,220.00 0.0K
14:48 1,216.17 1,216.17 1,216.17 1,216.17 0.3K
14:49 1,218.00 1,218.00 1,218.00 1,218.00 0.1K
14:50 1,216.73 1,218.00 1,216.73 1,218.00 0.6K
14:51 1,218.00 1,218.00 1,218.00 1,218.00 0.2K
14:52 1,214.00 1,214.00 1,214.00 1,214.00 0.2K
14:53 1,218.00 1,218.00 1,218.00 1,218.00 0.0K
14:54 1,218.00 1,218.00 1,218.00 1,218.00 0.3K
15:00 1,216.00 1,216.00 1,216.00 1,216.00 0.9K
15:04 1,216.00 1,216.00 1,216.00 1,216.00 0.6K
15:05 1,216.00 1,216.00 1,214.00 1,216.00 0.4K
15:06 1,214.75 1,214.75 1,214.75 1,214.75 0.5K
15:07 1,216.00 1,216.00 1,216.00 1,216.00 0.0K
15:11 1,214.00 1,214.00 1,214.00 1,214.00 1.7K
15:12 1,214.00 1,214.00 1,214.00 1,214.00 0.4K
15:13 1,213.80 1,214.00 1,213.26 1,213.26 1.6K
15:14 1,211.69 1,211.69 1,211.69 1,211.69 0.1K
15:15 1,214.00 1,214.00 1,214.00 1,214.00 0.2K
15:16 1,212.00 1,212.00 1,212.00 1,212.00 0.3K
15:17 1,214.00 1,214.00 1,210.00 1,210.00 11.6K
15:18 1,212.00 1,212.00 1,212.00 1,212.00 0.5K
15:20 1,214.00 1,214.00 1,212.01 1,212.01 0.2K
15:23 1,214.00 1,214.00 1,214.00 1,214.00 0.5K
15:26 1,211.60 1,211.60 1,211.60 1,211.60 0.1K
15:28 1,212.00 1,212.00 1,210.00 1,210.00 1.6K
15:29 1,210.00 1,210.00 1,210.00 1,210.00 0.2K
15:30 1,212.00 1,212.00 1,212.00 1,212.00 1.7K
15:31 1,208.00 1,208.00 1,208.00 1,208.00 0.0K
15:32 1,212.00 1,212.00 1,212.00 1,212.00 0.0K
15:34 1,208.00 1,208.00 1,204.00 1,204.00 0.6K
15:35 1,208.00 1,208.00 1,208.00 1,208.00 0.4K
15:40 1,204.00 1,206.00 1,204.00 1,206.00 0.2K
15:43 1,208.00 1,208.00 1,208.00 1,208.00 1.2K
15:45 1,206.86 1,206.86 1,204.00 1,204.00 0.4K
15:46 1,204.40 1,206.00 1,204.40 1,206.00 0.5K
15:47 1,206.00 1,206.00 1,206.00 1,206.00 0.9K
15:48 1,206.00 1,206.00 1,206.00 1,206.00 0.0K
15:53 1,212.00 1,212.00 1,209.37 1,209.37 4.4K
15:54 1,212.00 1,212.00 1,212.00 1,212.00 0.3K
15:55 1,208.06 1,208.06 1,208.06 1,208.06 0.0K
15:56 1,210.20 1,212.00 1,210.20 1,212.00 3.1K
15:57 1,212.00 1,212.00 1,212.00 1,212.00 1.7K
16:00 1,212.00 1,212.00 1,212.00 1,212.00 0.2K
16:02 1,216.00 1,216.00 1,216.00 1,216.00 2.8K
16:03 1,218.00 1,218.00 1,218.00 1,218.00 0.1K
16:07 1,214.00 1,214.00 1,214.00 1,214.00 0.2K
16:08 1,212.00 1,212.00 1,212.00 1,212.00 1.8K
16:09 1,212.00 1,214.00 1,212.00 1,214.00 0.0K
16:10 1,214.00 1,216.00 1,214.00 1,216.00 1.0K
16:11 1,216.00 1,216.00 1,216.00 1,216.00 0.2K
16:12 1,218.00 1,218.00 1,218.00 1,218.00 0.2K
16:13 1,218.00 1,218.00 1,218.00 1,218.00 0.0K
16:14 1,218.00 1,218.00 1,217.60 1,217.60 0.6K
16:15 1,218.00 1,220.00 1,218.00 1,220.00 1.5K
16:16 1,220.00 1,220.00 1,220.00 1,220.00 0.4K
16:17 1,218.00 1,220.00 1,218.00 1,220.00 0.5K
16:19 1,220.00 1,220.00 1,218.00 1,218.00 1.8K
16:20 1,220.00 1,220.00 1,220.00 1,220.00 0.1K
16:24 1,220.00 1,220.00 1,220.00 1,220.00 0.1K
16:25 1,218.00 1,218.00 1,216.00 1,216.00 0.6K
16:26 1,216.00 1,216.00 1,216.00 1,216.00 0.1K
16:27 1,218.00 1,218.00 1,216.00 1,216.00 0.2K
16:28 1,217.80 1,218.00 1,217.80 1,218.00 0.2K
16:29 1,218.00 1,218.00 1,218.00 1,218.00 0.1K
16:35 1,216.00 1,216.00 1,216.00 1,216.00 43.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available