Gamma Communications plc (LON:GAMA)
London · Delayed Price · Currency is GBP · Price in GBX 1,076.00
-12.00 (-1.10%)
Aug 1, 2025, 4:37 PM BST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,088.00 | 1,088.00 | 1,060.00 | 1,076.00 | 1,076.00 | -1.10% | 408,350 |
| Jul 31, 2025 | 1,084.00 | 1,094.00 | 1,066.00 | 1,088.00 | 1,088.00 | 2.06% | 427,978 |
| Jul 30, 2025 | 1,078.00 | 1,084.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.11% | 661,244 |
| Jul 29, 2025 | 1,106.00 | 1,106.00 | 1,066.00 | 1,078.00 | 1,078.00 | -1.64% | 716,398 |
| Jul 28, 2025 | 1,112.00 | 1,112.00 | 1,082.00 | 1,096.00 | 1,096.00 | -0.54% | 399,545 |
| Jul 25, 2025 | 1,092.00 | 1,106.00 | 1,080.00 | 1,102.00 | 1,102.00 | 1.10% | 306,890 |
| Jul 24, 2025 | 1,066.00 | 1,092.00 | 1,066.00 | 1,090.00 | 1,090.00 | 2.06% | 185,719 |
| Jul 23, 2025 | 1,110.00 | 1,110.00 | 1,066.00 | 1,068.00 | 1,068.00 | -2.02% | 356,368 |
| Jul 22, 2025 | 1,094.00 | 1,100.00 | 1,078.26 | 1,090.00 | 1,090.00 | -0.73% | 146,288 |
| Jul 21, 2025 | 1,110.00 | 1,112.09 | 1,093.99 | 1,098.00 | 1,098.00 | -1.08% | 1,215,214 |
| Jul 18, 2025 | 1,108.00 | 1,116.00 | 1,096.00 | 1,110.00 | 1,110.00 | 0.91% | 317,505 |
| Jul 17, 2025 | 1,096.00 | 1,104.00 | 1,082.00 | 1,100.00 | 1,100.00 | 1.29% | 262,560 |
| Jul 16, 2025 | 1,100.00 | 1,114.00 | 1,078.00 | 1,086.00 | 1,086.00 | -1.99% | 403,039 |
| Jul 15, 2025 | 1,110.00 | 1,126.00 | 1,104.00 | 1,108.00 | 1,108.00 | -0.18% | 313,396 |
| Jul 14, 2025 | 1,088.00 | 1,112.00 | 1,077.87 | 1,110.00 | 1,110.00 | 1.83% | 200,748 |
| Jul 11, 2025 | 1,090.00 | 1,098.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.55% | 223,492 |
| Jul 10, 2025 | 1,106.00 | 1,114.00 | 1,094.00 | 1,096.00 | 1,096.00 | -0.72% | 185,789 |
| Jul 9, 2025 | 1,114.00 | 1,128.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.08% | 411,979 |
| Jul 8, 2025 | 1,130.00 | 1,130.00 | 1,110.44 | 1,116.00 | 1,116.00 | -0.89% | 480,838 |
| Jul 7, 2025 | 1,122.00 | 1,134.40 | 1,112.00 | 1,126.00 | 1,126.00 | 0.18% | 203,093 |
| Jul 4, 2025 | 1,136.00 | 1,138.00 | 1,118.00 | 1,124.00 | 1,124.00 | -1.06% | 105,202 |
| Jul 3, 2025 | 1,104.00 | 1,142.29 | 1,104.00 | 1,136.00 | 1,136.00 | -0.18% | 256,719 |
| Jul 2, 2025 | 1,126.00 | 1,146.00 | 1,102.00 | 1,138.00 | 1,138.00 | 1.43% | 696,454 |
| Jul 1, 2025 | 1,138.00 | 1,142.00 | 1,116.00 | 1,122.00 | 1,122.00 | -1.41% | 297,775 |
| Jun 30, 2025 | 1,140.00 | 1,154.00 | 1,134.00 | 1,138.00 | 1,138.00 | - | 517,355 |
| Jun 27, 2025 | 1,110.00 | 1,140.00 | 1,110.00 | 1,138.00 | 1,138.00 | 2.15% | 571,390 |
| Jun 26, 2025 | 1,130.00 | 1,136.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.59% | 618,578 |
| Jun 25, 2025 | 1,140.00 | 1,146.00 | 1,126.00 | 1,132.00 | 1,132.00 | -0.35% | 505,706 |
| Jun 24, 2025 | 1,120.00 | 1,144.00 | 1,116.00 | 1,136.00 | 1,136.00 | 1.97% | 790,434 |
| Jun 23, 2025 | 1,138.00 | 1,144.00 | 1,095.86 | 1,114.00 | 1,114.00 | -2.62% | 849,362 |
| Jun 20, 2025 | 1,130.00 | 1,152.00 | 1,130.00 | 1,144.00 | 1,144.00 | 1.24% | 6,541,318 |
| Jun 19, 2025 | 1,144.00 | 1,174.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.08% | 297,528 |
| Jun 18, 2025 | 1,146.00 | 1,162.00 | 1,126.00 | 1,154.00 | 1,154.00 | 0.87% | 617,458 |
| Jun 17, 2025 | 1,156.00 | 1,156.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.69% | 547,479 |
| Jun 16, 2025 | 1,150.00 | 1,166.00 | 1,144.00 | 1,152.00 | 1,152.00 | -0.17% | 292,288 |
| Jun 13, 2025 | 1,182.00 | 1,202.00 | 1,154.00 | 1,154.00 | 1,154.00 | -4.15% | 467,534 |
| Jun 12, 2025 | 1,200.00 | 1,228.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.50% | 613,927 |
| Jun 11, 2025 | 1,193.50 | 1,204.00 | 1,182.00 | 1,198.00 | 1,198.00 | 0.17% | 916,219 |
| Jun 10, 2025 | 1,194.00 | 1,214.00 | 1,182.00 | 1,196.00 | 1,196.00 | 0.34% | 405,261 |
| Jun 9, 2025 | 1,184.00 | 1,204.00 | 1,180.00 | 1,192.00 | 1,192.00 | 0.68% | 689,029 |
| Jun 6, 2025 | 1,188.00 | 1,200.00 | 1,180.00 | 1,184.00 | 1,184.00 | -0.17% | 256,557 |
| Jun 5, 2025 | 1,174.00 | 1,198.00 | 1,174.00 | 1,186.00 | 1,186.00 | - | 340,354 |
| Jun 4, 2025 | 1,180.00 | 1,194.00 | 1,160.00 | 1,186.00 | 1,186.00 | 1.37% | 505,951 |
| Jun 3, 2025 | 1,174.00 | 1,184.00 | 1,164.00 | 1,170.00 | 1,170.00 | -0.68% | 405,187 |
| Jun 2, 2025 | 1,178.00 | 1,188.00 | 1,172.00 | 1,178.00 | 1,178.00 | -0.67% | 218,319 |
| May 30, 2025 | 1,198.00 | 1,224.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.50% | 391,607 |
| May 29, 2025 | 1,194.00 | 1,206.00 | 1,180.48 | 1,192.00 | 1,192.00 | -0.17% | 278,750 |
| May 28, 2025 | 1,196.00 | 1,232.00 | 1,194.00 | 1,194.00 | 1,181.00 | -0.67% | 435,047 |
| May 27, 2025 | 1,186.00 | 1,216.00 | 1,168.00 | 1,202.00 | 1,188.91 | 2.39% | 378,001 |
| May 23, 2025 | 1,180.00 | 1,194.00 | 1,162.00 | 1,174.00 | 1,161.22 | -1.34% | 404,597 |