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 1,260.00 1,260.00 1,232.00 1,245.00 0.2K
08:01 1,246.99 1,246.99 1,236.20 1,236.20 0.1K
08:02 1,236.22 1,236.22 1,226.00 1,226.00 2.6K
08:03 1,230.00 1,236.22 1,230.00 1,236.22 0.5K
08:04 1,240.53 1,240.53 1,240.53 1,240.53 0.4K
08:05 1,232.70 1,240.00 1,232.70 1,240.00 1.1K
08:06 1,243.16 1,243.16 1,243.16 1,243.16 1.0K
08:07 1,244.00 1,244.00 1,244.00 1,244.00 0.1K
08:12 1,248.00 1,248.00 1,248.00 1,248.00 0.1K
08:13 1,249.13 1,249.13 1,246.56 1,246.56 0.4K
08:14 1,240.55 1,240.55 1,240.55 1,240.55 0.1K
08:17 1,240.00 1,240.00 1,240.00 1,240.00 0.3K
08:18 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
08:19 1,240.28 1,240.28 1,240.28 1,240.28 0.2K
08:20 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
08:21 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
08:23 1,240.00 1,240.00 1,240.00 1,240.00 0.4K
08:24 1,242.80 1,242.80 1,242.80 1,242.80 0.2K
08:26 1,244.00 1,244.00 1,244.00 1,244.00 0.4K
08:29 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
08:30 1,244.00 1,244.00 1,244.00 1,244.00 0.1K
08:31 1,246.00 1,246.00 1,244.00 1,244.00 0.0K
08:32 1,245.16 1,245.16 1,245.16 1,245.16 0.0K
08:35 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
08:37 1,242.00 1,242.00 1,242.00 1,242.00 0.8K
08:38 1,246.00 1,246.00 1,246.00 1,246.00 0.2K
08:39 1,250.00 1,250.00 1,250.00 1,250.00 0.2K
08:40 1,250.00 1,250.49 1,246.00 1,248.74 1.6K
08:41 1,248.00 1,248.00 1,246.00 1,246.00 0.1K
08:43 1,248.00 1,248.87 1,246.00 1,248.87 0.6K
08:45 1,248.69 1,250.00 1,248.00 1,250.00 1.6K
08:46 1,252.00 1,252.00 1,252.00 1,252.00 0.0K
08:47 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
08:48 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
08:49 1,250.00 1,250.00 1,250.00 1,250.00 0.2K
08:50 1,248.00 1,248.00 1,248.00 1,248.00 0.1K
08:51 1,249.71 1,249.71 1,248.00 1,248.00 0.2K
08:52 1,250.00 1,250.00 1,248.00 1,248.00 0.8K
08:59 1,248.00 1,250.00 1,248.00 1,250.00 3.8K
09:00 1,249.96 1,254.00 1,248.00 1,254.00 6.3K
09:01 1,253.96 1,253.96 1,252.00 1,252.00 0.1K
09:02 1,253.96 1,253.96 1,253.96 1,253.96 0.8K
09:03 1,255.36 1,258.00 1,255.36 1,258.00 0.7K
09:09 1,258.00 1,258.00 1,258.00 1,258.00 0.2K
09:10 1,256.00 1,256.00 1,256.00 1,256.00 0.1K
09:11 1,257.97 1,257.97 1,257.97 1,257.97 0.2K
09:12 1,256.00 1,256.00 1,256.00 1,256.00 0.0K
09:16 1,257.00 1,257.00 1,257.00 1,257.00 0.1K
09:18 1,258.00 1,258.00 1,257.36 1,257.36 0.8K
09:19 1,256.00 1,256.00 1,256.00 1,256.00 0.6K
09:21 1,256.00 1,256.00 1,256.00 1,256.00 1.1K
09:22 1,254.00 1,254.00 1,252.00 1,252.00 11.6K
09:25 1,250.00 1,250.00 1,250.00 1,250.00 6.0K
09:26 1,250.00 1,250.00 1,250.00 1,250.00 1.2K
09:27 1,250.00 1,250.00 1,250.00 1,250.00 0.2K
09:28 1,250.00 1,250.00 1,250.00 1,250.00 0.5K
09:29 1,250.00 1,250.00 1,250.00 1,250.00 0.7K
09:31 1,250.00 1,250.00 1,250.00 1,250.00 0.1K
09:32 1,250.00 1,250.00 1,250.00 1,250.00 0.2K
09:33 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
09:35 1,250.04 1,250.04 1,250.04 1,250.04 0.2K
09:36 1,244.00 1,246.00 1,244.00 1,246.00 0.9K
09:37 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
09:40 1,246.00 1,246.00 1,246.00 1,246.00 0.1K
09:42 1,250.00 1,250.00 1,250.00 1,250.00 0.1K
09:45 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
09:49 1,244.00 1,244.00 1,244.00 1,244.00 0.1K
09:50 1,244.77 1,244.77 1,244.77 1,244.77 0.0K
09:52 1,245.96 1,245.96 1,245.96 1,245.96 0.0K
09:53 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
10:04 1,244.00 1,244.00 1,242.00 1,244.00 0.7K
10:05 1,242.94 1,242.94 1,242.00 1,242.00 0.6K
10:06 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
10:07 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
10:08 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
10:09 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
10:10 1,240.00 1,240.00 1,240.00 1,240.00 0.9K
10:11 1,238.00 1,238.00 1,238.00 1,238.00 0.2K
10:12 1,240.00 1,240.00 1,240.00 1,240.00 85.0K
10:19 1,239.00 1,239.00 1,239.00 1,239.00 0.2K
10:23 1,239.97 1,239.97 1,239.97 1,239.97 0.2K
10:24 1,239.79 1,239.79 1,239.79 1,239.79 0.7K
10:26 1,240.03 1,240.05 1,239.95 1,240.05 0.5K
10:29 1,240.04 1,240.04 1,238.00 1,238.00 0.2K
10:39 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
10:40 1,238.00 1,242.00 1,238.00 1,241.58 0.9K
10:46 1,243.60 1,243.60 1,243.60 1,243.60 1.6K
10:47 1,241.29 1,241.29 1,241.29 1,241.29 0.7K
10:48 1,246.00 1,246.00 1,245.97 1,245.97 0.5K
10:50 1,244.00 1,244.00 1,244.00 1,244.00 0.3K
10:51 1,243.79 1,243.79 1,243.79 1,243.79 0.3K
10:52 1,243.79 1,246.00 1,243.79 1,244.00 1.9K
10:55 1,246.43 1,247.04 1,246.43 1,247.04 3.0K
11:02 1,247.79 1,247.79 1,247.79 1,247.79 0.1K
11:07 1,246.50 1,246.50 1,246.50 1,246.50 0.3K
11:10 1,248.00 1,252.00 1,248.00 1,252.00 2.7K
11:11 1,250.00 1,252.00 1,250.00 1,252.00 0.2K
11:18 1,250.00 1,250.00 1,250.00 1,250.00 0.1K
11:19 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
11:20 1,249.17 1,249.17 1,249.17 1,249.17 0.8K
11:21 1,250.56 1,250.56 1,250.56 1,250.56 0.4K
11:22 1,252.00 1,252.00 1,252.00 1,252.00 0.0K
11:34 1,252.00 1,252.00 1,252.00 1,252.00 0.2K
11:35 1,250.00 1,250.00 1,250.00 1,250.00 25.9K
11:37 1,248.00 1,252.00 1,248.00 1,252.00 3.7K
11:38 1,249.23 1,250.00 1,249.23 1,250.00 1.0K
11:40 1,248.00 1,250.00 1,248.00 1,250.00 9.7K
11:41 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
11:44 1,250.00 1,254.00 1,250.00 1,254.00 9.6K
11:46 1,250.00 1,250.00 1,250.00 1,250.00 19.7K
11:50 1,244.23 1,244.23 1,244.23 1,244.23 12.5K
11:51 1,252.00 1,252.00 1,252.00 1,252.00 0.2K
11:52 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
11:53 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
11:54 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
11:58 1,249.24 1,249.24 1,249.24 1,249.24 0.1K
11:59 1,250.00 1,250.00 1,250.00 1,250.00 0.3K
12:00 1,250.00 1,252.00 1,250.00 1,252.00 0.7K
12:03 1,248.62 1,248.62 1,248.62 1,248.62 0.7K
12:06 1,250.00 1,250.00 1,250.00 1,250.00 0.1K
12:07 1,250.00 1,250.00 1,250.00 1,250.00 0.4K
12:09 1,250.00 1,250.50 1,250.00 1,250.50 50.6K
12:10 1,248.00 1,248.00 1,248.00 1,248.00 1.2K
12:11 1,250.00 1,252.00 1,250.00 1,252.00 1.1K
12:13 1,250.00 1,250.00 1,249.00 1,249.00 0.4K
12:14 1,250.00 1,250.00 1,250.00 1,250.00 0.2K
12:15 1,252.00 1,252.00 1,252.00 1,252.00 0.2K
12:17 1,250.00 1,250.56 1,250.00 1,250.56 1.6K
12:18 1,250.00 1,250.00 1,250.00 1,250.00 0.2K
12:20 1,250.00 1,250.00 1,250.00 1,250.00 0.5K
12:21 1,250.00 1,250.00 1,250.00 1,250.00 0.2K
12:23 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
12:25 1,250.00 1,250.00 1,250.00 1,250.00 0.1K
12:28 1,249.00 1,249.00 1,249.00 1,249.00 0.0K
12:30 1,252.00 1,252.00 1,252.00 1,252.00 0.0K
12:36 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
12:41 1,252.00 1,252.00 1,252.00 1,252.00 0.0K
12:42 1,252.00 1,252.00 1,252.00 1,252.00 0.0K
12:45 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
12:48 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
12:55 1,248.50 1,248.50 1,248.50 1,248.50 0.0K
12:57 1,249.28 1,249.28 1,249.28 1,249.28 0.0K
13:02 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
13:04 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
13:08 1,250.00 1,252.00 1,250.00 1,252.00 0.0K
13:10 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
13:13 1,249.00 1,249.00 1,249.00 1,249.00 0.0K
13:22 1,252.00 1,252.00 1,252.00 1,252.00 11.0K
13:31 1,250.00 1,250.00 1,249.00 1,249.00 2.6K
13:33 1,249.00 1,252.00 1,249.00 1,252.00 25.1K
13:37 1,250.00 1,250.00 1,250.00 1,250.00 0.4K
13:39 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
13:43 1,251.80 1,251.80 1,251.80 1,251.80 50.0K
13:47 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
13:48 1,250.00 1,250.00 1,250.00 1,250.00 1.0K
13:50 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
13:51 1,252.00 1,252.00 1,252.00 1,252.00 0.3K
13:53 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
13:57 1,250.00 1,250.00 1,250.00 1,250.00 0.2K
14:04 1,249.00 1,249.00 1,249.00 1,249.00 0.1K
14:05 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
14:09 1,252.00 1,252.00 1,250.00 1,250.00 100.3K
14:14 1,248.00 1,248.00 1,242.00 1,244.56 4.1K
14:15 1,241.39 1,241.39 1,241.39 1,241.39 0.0K
14:16 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
14:18 1,240.00 1,242.00 1,240.00 1,242.00 1.3K
14:20 1,239.98 1,239.98 1,239.98 1,239.98 0.2K
14:23 1,239.50 1,239.50 1,239.50 1,239.50 4.0K
14:28 1,239.50 1,239.50 1,239.50 1,239.50 4.1K
14:29 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
14:37 1,241.00 1,241.00 1,240.00 1,240.00 0.4K
14:38 1,242.00 1,242.00 1,242.00 1,242.00 0.3K
14:39 1,240.00 1,242.00 1,240.00 1,240.00 0.6K
14:40 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
14:41 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
14:43 1,240.64 1,243.05 1,240.64 1,243.05 4.0K
14:45 1,239.00 1,239.00 1,239.00 1,239.00 6.7K
14:46 1,241.58 1,241.58 1,241.58 1,241.58 0.0K
14:47 1,239.32 1,246.00 1,239.32 1,246.00 1.5K
14:57 1,246.00 1,246.00 1,246.00 1,246.00 2.6K
15:06 1,248.00 1,248.00 1,244.00 1,244.00 0.2K
15:18 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
15:19 1,246.00 1,246.00 1,244.00 1,245.58 3.8K
15:20 1,244.00 1,244.00 1,244.00 1,244.00 0.5K
15:29 1,242.00 1,242.00 1,242.00 1,242.00 0.4K
15:31 1,246.00 1,246.00 1,246.00 1,246.00 0.6K
15:33 1,244.63 1,244.63 1,244.63 1,244.63 50.1K
15:34 1,245.19 1,245.19 1,245.19 1,245.19 0.3K
15:43 1,244.00 1,244.00 1,244.00 1,244.00 0.4K
15:46 1,244.00 1,246.00 1,244.00 1,246.00 2.4K
15:52 1,244.00 1,246.00 1,244.00 1,246.00 0.9K
15:55 1,245.38 1,245.38 1,242.00 1,244.00 2.6K
16:01 1,244.00 1,244.00 1,244.00 1,244.00 50.2K
16:02 1,244.00 1,244.00 1,244.00 1,244.00 0.1K
16:03 1,244.00 1,244.00 1,244.00 1,244.00 0.6K
16:04 1,246.00 1,248.00 1,246.00 1,248.00 0.9K
16:07 1,245.26 1,248.00 1,245.26 1,248.00 0.5K
16:09 1,247.00 1,247.00 1,246.63 1,246.63 0.6K
16:10 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
16:11 1,246.00 1,246.00 1,246.00 1,246.00 0.3K
16:16 1,244.00 1,244.00 1,244.00 1,244.00 0.2K
16:18 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
16:22 1,242.40 1,244.35 1,242.40 1,244.35 0.4K
16:23 1,242.00 1,242.00 1,242.00 1,242.00 0.6K
16:24 1,244.00 1,244.00 1,242.00 1,242.00 0.5K
16:25 1,242.00 1,242.00 1,242.00 1,242.00 0.2K
16:27 1,242.91 1,242.91 1,242.91 1,242.91 0.2K
16:29 1,244.00 1,246.00 1,244.00 1,246.00 0.8K
16:35 1,248.00 1,248.00 1,248.00 1,248.00 813.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available