Gamma Communications plc (GAMA.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:41PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,418.00 | 1,436.00 | 1,410.00 | 1,410.00 | 1,410.00 | 84,983 |
| 27 jun 2024 | 1,420.00 | 1,432.00 | 1,402.00 | 1,430.00 | 1,430.00 | 223,589 |
| 26 jun 2024 | 1,420.00 | 1,446.00 | 1,409.50 | 1,422.00 | 1,422.00 | 136,843 |
| 25 jun 2024 | 1,460.00 | 1,460.00 | 1,420.00 | 1,444.00 | 1,444.00 | 117,274 |
| 24 jun 2024 | 1,450.00 | 1,470.00 | 1,439.00 | 1,460.00 | 1,460.00 | 111,034 |
| 21 jun 2024 | 1,456.00 | 1,476.00 | 1,437.01 | 1,450.00 | 1,450.00 | 146,867 |
| 20 jun 2024 | 1,460.00 | 1,488.00 | 1,450.49 | 1,476.00 | 1,476.00 | 105,709 |
| 19 jun 2024 | 1,488.00 | 1,488.00 | 1,444.00 | 1,460.00 | 1,460.00 | 244,374 |
| 18 jun 2024 | 1,476.00 | 1,476.00 | 1,447.35 | 1,450.00 | 1,450.00 | 234,030 |
| 17 jun 2024 | 1,446.00 | 1,456.00 | 1,436.56 | 1,454.00 | 1,454.00 | 72,186 |
| 14 jun 2024 | 1,430.00 | 1,446.00 | 1,428.00 | 1,442.00 | 1,442.00 | 166,658 |
| 13 jun 2024 | 1,432.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | 273,334 |
| 12 jun 2024 | 1,446.00 | 1,446.00 | 1,415.55 | 1,436.00 | 1,436.00 | 166,961 |
| 11 jun 2024 | 1,450.00 | 1,450.00 | 1,428.00 | 1,440.00 | 1,440.00 | 128,272 |
| 10 jun 2024 | 1,432.00 | 1,480.00 | 1,432.00 | 1,436.00 | 1,436.00 | 131,239 |
| 07 jun 2024 | 1,422.00 | 1,488.00 | 1,422.00 | 1,464.00 | 1,464.00 | 88,901 |
| 06 jun 2024 | 1,474.00 | 1,486.00 | 1,453.88 | 1,454.00 | 1,454.00 | 158,433 |
| 05 jun 2024 | 1,472.00 | 1,488.00 | 1,460.00 | 1,472.00 | 1,472.00 | 191,838 |
| 04 jun 2024 | 1,464.00 | 1,480.00 | 1,450.00 | 1,468.00 | 1,468.00 | 257,029 |
| 03 jun 2024 | 1,456.00 | 1,488.00 | 1,446.00 | 1,450.00 | 1,450.00 | 167,341 |
| 31 may 2024 | 1,464.00 | 1,468.00 | 1,422.00 | 1,452.00 | 1,452.00 | 288,085 |
| 30 may 2024 | 1,460.00 | 1,468.00 | 1,428.67 | 1,462.00 | 1,462.00 | 169,832 |
| 30 may 2024 | 11.4 Dividendo | |||||
| 29 may 2024 | 1,460.00 | 1,500.00 | 1,452.00 | 1,458.00 | 1,446.60 | 234,435 |
| 28 may 2024 | 1,494.00 | 1,500.00 | 1,458.00 | 1,460.00 | 1,448.58 | 127,910 |
| 24 may 2024 | 1,458.00 | 1,496.00 | 1,454.00 | 1,496.00 | 1,484.30 | 122,689 |
| 23 may 2024 | 1,462.00 | 1,480.00 | 1,452.00 | 1,466.00 | 1,454.54 | 184,520 |
| 22 may 2024 | 1,480.00 | 1,500.00 | 1,454.00 | 1,470.00 | 1,458.51 | 136,698 |
| 21 may 2024 | 1,470.00 | 1,518.00 | 1,470.00 | 1,486.00 | 1,474.38 | 1,067,041 |
| 20 may 2024 | 1,490.00 | 1,502.00 | 1,470.00 | 1,490.00 | 1,478.35 | 536,062 |
| 17 may 2024 | 1,480.00 | 1,500.00 | 1,468.00 | 1,468.00 | 1,456.52 | 215,077 |
| 16 may 2024 | 1,482.00 | 1,496.00 | 1,468.80 | 1,476.00 | 1,464.46 | 358,300 |
| 15 may 2024 | 1,438.00 | 1,476.00 | 1,438.00 | 1,468.00 | 1,456.52 | 294,674 |
| 14 may 2024 | 1,436.00 | 1,446.00 | 1,416.00 | 1,438.00 | 1,426.76 | 131,927 |
| 13 may 2024 | 1,414.00 | 1,444.00 | 1,412.00 | 1,416.00 | 1,404.93 | 432,319 |
| 10 may 2024 | 1,390.00 | 1,430.00 | 1,382.07 | 1,414.00 | 1,402.94 | 149,056 |
| 09 may 2024 | 1,384.00 | 1,396.00 | 1,362.00 | 1,390.00 | 1,379.13 | 321,521 |
| 08 may 2024 | 1,350.00 | 1,396.00 | 1,336.00 | 1,396.00 | 1,385.08 | 233,746 |
| 07 may 2024 | 1,338.00 | 1,360.00 | 1,302.00 | 1,344.00 | 1,333.49 | 266,226 |
| 03 may 2024 | 1,354.00 | 1,370.00 | 1,342.00 | 1,342.00 | 1,331.51 | 122,361 |
| 02 may 2024 | 1,338.00 | 1,355.00 | 1,308.00 | 1,342.00 | 1,331.51 | 188,003 |
| 01 may 2024 | 1,302.00 | 1,318.00 | 1,300.00 | 1,310.00 | 1,299.76 | 306,119 |
| 30 abr 2024 | 1,320.00 | 1,323.99 | 1,302.00 | 1,308.00 | 1,297.77 | 228,278 |
| 29 abr 2024 | 1,292.00 | 1,322.00 | 1,292.00 | 1,316.00 | 1,305.71 | 241,327 |
| 26 abr 2024 | 1,298.00 | 1,350.00 | 1,292.80 | 1,310.00 | 1,299.76 | 119,720 |
| 25 abr 2024 | 1,306.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,289.84 | 188,906 |
| 24 abr 2024 | 1,318.00 | 1,332.00 | 1,314.00 | 1,322.00 | 1,311.66 | 608,704 |
| 23 abr 2024 | 1,326.00 | 1,329.95 | 1,314.00 | 1,320.00 | 1,309.68 | 297,528 |
| 22 abr 2024 | 1,328.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,305.71 | 118,616 |
| 19 abr 2024 | 1,316.00 | 1,332.00 | 1,294.00 | 1,328.00 | 1,317.62 | 321,702 |
| 18 abr 2024 | 1,320.00 | 1,336.00 | 1,300.00 | 1,314.00 | 1,303.73 | 164,425 |
| 17 abr 2024 | 1,322.00 | 1,353.20 | 1,310.00 | 1,322.00 | 1,311.66 | 132,042 |
| 16 abr 2024 | 1,344.00 | 1,351.60 | 1,318.00 | 1,322.00 | 1,311.66 | 161,125 |
| 15 abr 2024 | 1,346.00 | 1,386.00 | 1,342.00 | 1,350.00 | 1,339.44 | 153,789 |
| 12 abr 2024 | 1,386.00 | 1,386.00 | 1,344.00 | 1,348.00 | 1,337.46 | 305,887 |
| 11 abr 2024 | 1,368.00 | 1,372.00 | 1,346.00 | 1,368.00 | 1,357.30 | 101,345 |
| 10 abr 2024 | 1,330.00 | 1,366.07 | 1,330.00 | 1,358.00 | 1,347.38 | 144,933 |
| 09 abr 2024 | 1,344.00 | 1,358.00 | 1,330.00 | 1,332.00 | 1,321.59 | 94,548 |
| 08 abr 2024 | 1,340.00 | 1,360.00 | 1,334.48 | 1,350.00 | 1,339.44 | 102,225 |
| 05 abr 2024 | 1,338.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,329.52 | 86,617 |
| 04 abr 2024 | 1,378.00 | 1,348.00 | 1,336.00 | 1,348.00 | 1,337.46 | 247,179 |
| 03 abr 2024 | 1,338.00 | 1,362.00 | 1,336.86 | 1,352.00 | 1,341.43 | 109,303 |
| 02 abr 2024 | 1,370.00 | 1,392.00 | 1,340.00 | 1,340.00 | 1,329.52 | 189,703 |
| 28 mar 2024 | 1,366.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,357.30 | 303,274 |
| 27 mar 2024 | 1,356.00 | 1,376.00 | 1,338.00 | 1,360.00 | 1,349.37 | 252,693 |
| 26 mar 2024 | 1,370.00 | 1,392.00 | 1,339.06 | 1,352.00 | 1,341.43 | 281,560 |
| 25 mar 2024 | 1,414.00 | 1,418.00 | 1,340.00 | 1,370.00 | 1,359.29 | 665,172 |
| 22 mar 2024 | 1,380.00 | 1,394.00 | 1,350.00 | 1,350.00 | 1,339.44 | 365,711 |
| 21 mar 2024 | 1,362.00 | 1,390.00 | 1,353.46 | 1,372.00 | 1,361.27 | 700,022 |
| 20 mar 2024 | 1,350.00 | 1,382.00 | 1,350.00 | 1,362.00 | 1,351.35 | 389,669 |
| 19 mar 2024 | 1,350.00 | 1,390.00 | 1,350.00 | 1,358.00 | 1,347.38 | 297,985 |
| 18 mar 2024 | 1,326.00 | 1,390.00 | 1,316.00 | 1,372.00 | 1,361.27 | 620,379 |
| 15 mar 2024 | 1,290.00 | 1,332.00 | 1,274.00 | 1,326.00 | 1,315.63 | 729,734 |
| 14 mar 2024 | 1,276.00 | 1,314.00 | 1,275.39 | 1,292.00 | 1,281.90 | 438,504 |
| 13 mar 2024 | 1,286.00 | 1,290.00 | 1,252.00 | 1,278.00 | 1,268.01 | 108,419 |
| 12 mar 2024 | 1,258.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,279.91 | 213,675 |
| 11 mar 2024 | 1,248.00 | 1,256.00 | 1,225.64 | 1,250.00 | 1,240.23 | 167,384 |
| 08 mar 2024 | 1,212.00 | 1,250.00 | 1,212.00 | 1,250.00 | 1,240.23 | 281,750 |
| 07 mar 2024 | 1,246.00 | 1,261.00 | 1,237.43 | 1,246.00 | 1,236.26 | 44,716 |
| 06 mar 2024 | 1,274.00 | 1,274.00 | 1,234.00 | 1,248.00 | 1,238.24 | 105,802 |
| 05 mar 2024 | 1,240.00 | 1,266.00 | 1,230.00 | 1,254.00 | 1,244.20 | 91,134 |
| 04 mar 2024 | 1,256.00 | 1,264.00 | 1,240.00 | 1,246.00 | 1,236.26 | 98,243 |
| 01 mar 2024 | 1,238.00 | 1,256.69 | 1,232.00 | 1,246.00 | 1,236.26 | 281,398 |
| 29 feb 2024 | 1,220.00 | 1,272.00 | 1,220.00 | 1,234.00 | 1,224.35 | 199,918 |
| 28 feb 2024 | 1,264.00 | 1,265.38 | 1,224.00 | 1,234.00 | 1,224.35 | 63,983 |
| 27 feb 2024 | 1,250.00 | 1,266.00 | 1,246.00 | 1,254.00 | 1,244.20 | 150,554 |
| 26 feb 2024 | 1,228.00 | 1,260.00 | 1,228.00 | 1,256.00 | 1,246.18 | 163,861 |
| 23 feb 2024 | 1,246.00 | 1,256.00 | 1,234.00 | 1,246.00 | 1,236.26 | 110,063 |
| 22 feb 2024 | 1,232.00 | 1,274.00 | 1,222.00 | 1,240.00 | 1,230.30 | 48,922 |
| 21 feb 2024 | 1,220.00 | 1,265.84 | 1,214.00 | 1,230.00 | 1,220.38 | 73,444 |
| 20 feb 2024 | 1,238.00 | 1,270.00 | 1,216.00 | 1,216.00 | 1,206.49 | 67,894 |
| 19 feb 2024 | 1,230.00 | 1,258.00 | 1,224.00 | 1,252.00 | 1,242.21 | 424,061 |
| 16 feb 2024 | 1,230.00 | 1,234.00 | 1,214.00 | 1,224.00 | 1,214.43 | 120,165 |
| 15 feb 2024 | 1,204.00 | 1,242.00 | 1,204.00 | 1,216.00 | 1,206.49 | 115,102 |
| 14 feb 2024 | 1,212.00 | 1,234.00 | 1,204.00 | 1,224.00 | 1,214.43 | 167,792 |
| 13 feb 2024 | 1,202.00 | 1,210.00 | 1,176.00 | 1,204.00 | 1,194.59 | 445,576 |
| 12 feb 2024 | 1,192.00 | 1,207.90 | 1,184.00 | 1,198.00 | 1,188.63 | 458,036 |
| 09 feb 2024 | 1,182.00 | 1,222.00 | 1,176.00 | 1,184.00 | 1,174.74 | 107,016 |
| 08 feb 2024 | 1,194.00 | 1,197.00 | 1,180.00 | 1,194.00 | 1,184.66 | 112,720 |
| 07 feb 2024 | 1,150.00 | 1,188.00 | 1,150.00 | 1,188.00 | 1,178.71 | 326,812 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.