Gamma Communications (GAMA) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gamma Communications

Date Open High Low Close* Volume
23/03/2018 724.00p 752.00p 680.00p 714.00p 45288
22/03/2018 730.00p 756.00p 724.34p 734.00p 93811
21/03/2018 716.00p 752.00p 704.52p 730.00p 43913
20/03/2018 728.00p 750.80p 708.00p 710.00p 41258
19/03/2018 776.00p 776.00p 726.00p 726.00p 27542
16/03/2018 768.00p 770.00p 744.00p 750.00p 47308
15/03/2018 768.00p 768.00p 748.00p 758.00p 15578
14/03/2018 746.00p 767.92p 746.00p 746.00p 21203
13/03/2018 750.00p 770.00p 750.00p 764.00p 72118
12/03/2018 730.00p 770.00p 726.40p 770.00p 33155
09/03/2018 682.00p 728.00p 682.00p 722.00p 66546
08/03/2018 692.00p 695.71p 690.00p 695.00p 9084
07/03/2018 690.00p 700.00p 680.00p 691.00p 39395
06/03/2018 696.00p 696.00p 680.00p 680.00p 23541
05/03/2018 682.00p 694.04p 680.90p 689.00p 18648
02/03/2018 680.00p 697.64p 680.00p 689.00p 61670
01/03/2018 700.00p 700.00p 682.80p 694.00p 22368
28/02/2018 700.00p 700.00p 682.00p 696.00p 67804
27/02/2018 690.00p 699.12p 676.00p 692.00p 34501
26/02/2018 678.00p 687.20p 672.00p 679.00p 47552
23/02/2018 672.00p 680.20p 665.96p 676.00p 54632
22/02/2018 684.00p 684.00p 652.00p 680.00p 62275
21/02/2018 656.00p 689.30p 650.00p 682.00p 45421
20/02/2018 648.00p 668.00p 635.00p 652.00p 28907
19/02/2018 620.00p 642.00p 618.00p 642.00p 7808
16/02/2018 620.00p 620.00p 610.00p 620.00p 94963
15/02/2018 610.00p 617.00p 606.00p 610.00p 23481
14/02/2018 608.00p 620.14p 592.00p 594.00p 52731
13/02/2018 616.00p 616.00p 595.94p 604.00p 84319
12/02/2018 620.00p 620.00p 598.00p 598.00p 24134
09/02/2018 614.00p 615.00p 600.00p 614.00p 90786
08/02/2018 602.00p 610.00p 597.98p 598.00p 27297
07/02/2018 570.00p 604.75p 570.00p 600.00p 79188
06/02/2018 600.00p 609.78p 565.22p 600.00p 166547
05/02/2018 628.00p 654.00p 627.00p 627.00p 8265
02/02/2018 664.62p 664.62p 650.00p 658.00p 8626
01/02/2018 680.00p 686.00p 666.00p 666.00p 50999
31/01/2018 690.00p 690.00p 670.00p 680.00p 105708
30/01/2018 672.00p 694.00p 672.00p 682.00p 62035
29/01/2018 670.00p 694.00p 670.00p 685.00p 15892
26/01/2018 700.00p 700.57p 691.00p 694.00p 22309
25/01/2018 710.00p 710.00p 690.00p 702.00p 5633
24/01/2018 710.00p 710.00p 694.16p 704.00p 15118
23/01/2018 700.00p 706.92p 680.00p 690.00p 57974
22/01/2018 680.00p 690.00p 672.27p 679.00p 46014
19/01/2018 670.00p 693.96p 653.76p 664.00p 83523
18/01/2018 632.00p 664.04p 632.00p 638.00p 33722
17/01/2018 650.00p 650.00p 630.00p 642.00p 8949
16/01/2018 650.00p 650.00p 632.00p 650.00p 20000
15/01/2018 648.00p 650.00p 634.00p 648.00p 26645
12/01/2018 654.00p 654.00p 630.00p 646.00p 39280
11/01/2018 670.00p 670.00p 642.00p 646.00p 12048
10/01/2018 642.00p 650.00p 642.00p 644.00p 25780
09/01/2018 642.00p 647.70p 630.00p 642.00p 110391
08/01/2018 630.00p 644.00p 630.00p 640.00p 213101
05/01/2018 650.00p 650.00p 630.00p 630.00p 25933
04/01/2018 658.00p 658.00p 632.00p 640.00p 7149
03/01/2018 656.00p 656.00p 650.00p 654.00p 25901
02/01/2018 658.00p 658.00p 640.00p 647.00p 134370
29/12/2017 645.50p 666.20p 645.00p 645.00p 9278
28/12/2017 664.00p 671.71p 656.30p 664.00p 3199
27/12/2017 660.00p 665.60p 645.50p 650.00p 6360
22/12/2017 658.53p 658.53p 638.96p 642.00p 3320
21/12/2017 657.00p 660.00p 630.00p 630.00p 20810
20/12/2017 660.00p 660.00p 640.00p 657.00p 5564
19/12/2017 650.00p 650.00p 640.00p 645.00p 6100
18/12/2017 647.00p 647.00p 632.15p 647.00p 2591
15/12/2017 636.50p 647.65p 634.00p 636.50p 7126
14/12/2017 626.00p 645.00p 626.00p 635.00p 147480
13/12/2017 637.92p 637.92p 627.00p 631.75p 5429
12/12/2017 636.00p 637.50p 620.50p 628.75p 58103
11/12/2017 625.00p 633.00p 613.00p 626.00p 8395
08/12/2017 618.00p 625.00p 602.50p 620.00p 13130
07/12/2017 603.00p 618.00p 603.00p 611.00p 36396
06/12/2017 601.00p 617.62p 601.00p 610.00p 6290
05/12/2017 600.50p 618.50p 600.50p 610.00p 9560
04/12/2017 601.50p 617.60p 601.50p 610.75p 60371
01/12/2017 603.00p 619.50p 600.50p 619.50p 21235
30/11/2017 603.50p 610.00p 603.00p 603.00p 74753
29/11/2017 620.00p 620.00p 600.00p 610.00p 45407
28/11/2017 601.00p 617.91p 601.00p 610.00p 70050
27/11/2017 600.50p 617.91p 600.50p 610.25p 11563
24/11/2017 601.00p 618.05p 601.00p 610.00p 13090
23/11/2017 603.00p 617.41p 600.45p 607.25p 20453
22/11/2017 600.50p 610.00p 600.00p 604.75p 7045
21/11/2017 600.00p 610.00p 600.00p 603.00p 6138
20/11/2017 600.00p 618.05p 600.00p 605.00p 12208
17/11/2017 600.00p 609.00p 600.00p 605.00p 21222
16/11/2017 620.00p 620.00p 603.00p 603.00p 12008
15/11/2017 602.00p 613.50p 604.79p 607.25p 14592
14/11/2017 602.00p 613.10p 604.79p 607.25p 3416
13/11/2017 602.00p 614.40p 602.00p 602.00p 23503
10/11/2017 610.00p 610.00p 603.35p 610.00p 20085
09/11/2017 610.50p 614.12p 600.50p 610.00p 25015
08/11/2017 600.50p 619.50p 600.00p 608.25p 13779
07/11/2017 615.00p 615.00p 603.30p 608.00p 15694
06/11/2017 610.00p 612.25p 603.00p 608.50p 140652
03/11/2017 610.00p 615.00p 595.50p 605.25p 17610
02/11/2017 600.00p 609.80p 600.00p 600.00p 4164
01/11/2017 606.00p 609.64p 598.80p 599.00p 13430
31/10/2017 606.00p 609.64p 599.50p 602.50p 10864
30/10/2017 598.50p 606.00p 597.00p 597.00p 10019
27/10/2017 595.50p 605.00p 595.00p 600.00p 41983
26/10/2017 605.00p 605.00p 599.00p 599.00p 1682
25/10/2017 599.50p 605.00p 593.32p 605.00p 40735
24/10/2017 600.00p 600.00p 588.00p 600.00p 234514
23/10/2017 594.50p 599.12p 587.15p 588.00p 11252
20/10/2017 585.00p 595.00p 580.00p 592.50p 45804
19/10/2017 578.00p 586.00p 577.15p 581.00p 20340
18/10/2017 588.50p 588.50p 572.50p 582.00p 28967
17/10/2017 582.50p 587.72p 577.00p 585.00p 7947
16/10/2017 582.50p 582.31p 575.00p 578.00p 68243
13/10/2017 582.50p 583.00p 570.50p 576.50p 105964
12/10/2017 570.00p 578.50p 570.00p 578.50p 1290
11/10/2017 581.00p 583.00p 566.50p 574.50p 7646
10/10/2017 582.00p 582.00p 563.50p 570.00p 65
09/10/2017 587.00p 587.00p 563.50p 564.50p 6318
06/10/2017 568.00p 580.00p 568.00p 576.25p 3910
05/10/2017 588.50p 588.50p 569.00p 569.50p 16607
04/10/2017 573.00p 575.50p 570.00p 570.00p 6719
03/10/2017 580.00p 586.00p 575.00p 575.00p 1328
02/10/2017 585.50p 598.50p 580.00p 580.00p 1138
29/09/2017 604.50p 604.50p 585.50p 595.00p 15
28/09/2017 605.00p 605.00p 585.50p 586.50p 247
27/09/2017 604.50p 604.50p 585.00p 588.50p 12409
26/09/2017 592.50p 605.00p 586.50p 590.50p 3635
25/09/2017 604.50p 604.50p 585.00p 595.00p 9103
22/09/2017 604.50p 604.50p 598.50p 598.50p 936
21/09/2017 607.00p 607.00p 587.50p 600.00p 7188
20/09/2017 591.50p 605.00p 590.00p 597.00p 17431
19/09/2017 590.00p 590.00p 580.25p 580.25p 68132
18/09/2017 590.00p 590.00p 590.00p 590.00p 180
15/09/2017 591.50p 591.50p 578.00p 578.00p 857
14/09/2017 600.50p 600.50p 575.00p 582.00p 30747
13/09/2017 616.50p 617.00p 600.00p 600.00p 2548
12/09/2017 610.50p 624.50p 610.00p 615.00p 3560
11/09/2017 623.00p 624.00p 613.00p 624.00p 2343
08/09/2017 635.00p 646.50p 623.50p 623.50p 1733
07/09/2017 648.50p 649.50p 648.50p 649.50p 50
06/09/2017 646.00p 659.50p 637.50p 645.00p 6350
05/09/2017 648.00p 669.00p 648.00p 657.00p 6907
04/09/2017 627.50p 643.00p 627.50p 634.00p 2448
01/09/2017 648.00p 648.00p 628.00p 628.00p 2939
31/08/2017 647.50p 647.50p 628.50p 635.00p 27548
30/08/2017 647.50p 647.50p 630.00p 639.50p 1030
29/08/2017 647.00p 647.00p 646.50p 646.50p 9
25/08/2017 628.50p 638.00p 628.50p 638.00p 22
24/08/2017 634.00p 638.00p 634.00p 638.00p 49582
23/08/2017 634.00p 634.00p 632.00p 634.00p 27132
22/08/2017 634.00p 638.50p 628.50p 632.00p 20752
21/08/2017 635.00p 648.00p 635.00p 648.00p 898
18/08/2017 646.50p 646.50p 638.00p 638.00p 113
17/08/2017 647.50p 647.50p 638.00p 638.00p 29
16/08/2017 641.50p 641.50p 634.00p 635.00p 589
15/08/2017 647.50p 647.50p 639.00p 639.00p 159
14/08/2017 645.00p 649.50p 637.50p 643.50p 405
11/08/2017 656.50p 656.50p 646.75p 646.75p 2
10/08/2017 650.50p 650.50p 640.50p 650.00p 4005
09/08/2017 668.00p 668.00p 652.00p 668.00p 1499
08/08/2017 670.00p 670.00p 650.50p 659.50p 473
07/08/2017 660.50p 660.50p 660.00p 660.00p 693
04/08/2017 670.00p 670.00p 662.50p 662.50p 19
03/08/2017 659.50p 670.00p 652.50p 664.00p 5055
02/08/2017 659.50p 659.50p 641.00p 641.00p 713
01/08/2017 655.00p 655.00p 654.50p 654.50p 2
31/07/2017 646.50p 650.00p 640.00p 650.00p 2579
28/07/2017 659.50p 659.50p 646.75p 646.75p 2
27/07/2017 659.50p 659.50p 647.75p 647.75p 2
26/07/2017 655.00p 655.00p 640.00p 648.50p 5033
25/07/2017 659.50p 659.50p 640.00p 645.00p 6416
24/07/2017 647.00p 660.00p 640.00p 640.50p 4575
21/07/2017 660.00p 660.00p 647.75p 647.75p 1
20/07/2017 660.00p 660.00p 640.50p 654.50p 205
19/07/2017 660.00p 653.00p 651.50p 653.00p 8191
18/07/2017 660.00p 651.50p 651.50p 651.50p 147406
17/07/2017 660.00p 660.00p 647.00p 651.50p 4754
14/07/2017 650.00p 660.00p 648.00p 660.00p 3547
13/07/2017 650.00p 650.00p 638.50p 648.50p 2715
12/07/2017 640.50p 655.00p 635.00p 640.00p 10672
11/07/2017 660.00p 660.00p 640.50p 646.50p 5846
10/07/2017 645.50p 653.00p 645.50p 646.50p 5447
07/07/2017 648.00p 661.00p 640.00p 640.50p 17187
06/07/2017 632.00p 645.00p 632.00p 645.00p 4996
05/07/2017 626.00p 642.00p 626.00p 630.50p 3841
04/07/2017 627.00p 635.00p 625.50p 627.00p 1902
03/07/2017 614.50p 625.00p 614.50p 623.00p 11632
30/06/2017 609.50p 620.00p 600.00p 615.00p 2933
29/06/2017 600.00p 612.00p 600.00p 610.50p 1724
28/06/2017 611.00p 619.00p 604.00p 610.50p 1054
27/06/2017 599.50p 619.50p 585.00p 614.00p 4807
26/06/2017 581.50p 605.00p 581.50p 600.00p 5664
23/06/2017 584.00p 584.00p 570.50p 581.25p 3421
22/06/2017 575.50p 583.00p 575.50p 581.75p 1286
21/06/2017 584.00p 584.00p 573.00p 578.00p 133
20/06/2017 570.00p 584.00p 570.00p 578.00p 1866
19/06/2017 573.00p 584.00p 573.00p 577.25p 11842
16/06/2017 551.00p 575.00p 551.00p 575.00p 212090
15/06/2017 554.50p 565.00p 546.00p 562.00p 49483
14/06/2017 549.50p 554.50p 543.64p 551.00p 60725
13/06/2017 553.50p 556.00p 543.00p 548.00p 21661

*Close Price adjusted for both dividends and splits