Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/01/2017 462.25p 471.70p 462.25p 466.75p 12049
06/01/2017 468.25p 469.00p 465.00p 469.00p 12441
05/01/2017 463.25p 471.75p 463.25p 469.12p 13876
04/01/2017 468.00p 474.00p 462.50p 473.00p 128239
03/01/2017 462.25p 469.37p 458.00p 462.25p 132728
30/12/2016 470.00p 470.00p 463.50p 466.50p 18260
29/12/2016 464.50p 467.25p 463.39p 467.25p 6768
28/12/2016 463.75p 463.75p 463.00p 463.25p 4856
23/12/2016 466.00p 473.75p 466.00p 467.00p 5913
22/12/2016 474.50p 474.50p 465.75p 466.75p 15828
21/12/2016 474.50p 474.75p 467.75p 470.00p 8735
20/12/2016 465.25p 474.75p 460.00p 462.00p 132338
19/12/2016 465.25p 474.75p 465.00p 466.75p 110246
16/12/2016 470.50p 473.00p 465.00p 465.50p 144467
15/12/2016 472.25p 474.00p 466.88p 473.62p 9805
14/12/2016 465.75p 478.79p 465.75p 472.75p 8733
13/12/2016 473.25p 473.25p 465.00p 465.25p 11891
12/12/2016 480.00p 480.10p 473.25p 477.00p 16078
09/12/2016 480.00p 480.10p 473.38p 477.50p 7700
08/12/2016 475.50p 479.75p 474.00p 475.00p 12119
07/12/2016 479.50p 481.00p 475.25p 480.00p 67001
06/12/2016 479.50p 480.00p 465.25p 473.75p 21786
05/12/2016 477.00p 479.61p 471.00p 474.75p 144025
02/12/2016 474.50p 474.75p 471.25p 474.75p 10613
01/12/2016 475.00p 475.00p 468.63p 475.00p 37157
30/11/2016 478.75p 479.00p 473.50p 473.50p 35735
29/11/2016 475.00p 475.50p 464.50p 475.50p 45259
28/11/2016 476.00p 478.71p 464.25p 474.75p 19231
25/11/2016 475.00p 475.71p 465.06p 470.00p 35645
24/11/2016 474.75p 474.75p 464.75p 471.00p 7422
23/11/2016 475.00p 475.00p 465.50p 474.75p 57363
22/11/2016 479.00p 479.00p 470.44p 475.00p 25594
21/11/2016 476.00p 484.25p 470.00p 473.25p 51044
18/11/2016 474.75p 476.46p 462.87p 475.00p 37048
17/11/2016 470.00p 476.10p 467.25p 471.00p 357903
16/11/2016 471.00p 472.50p 467.50p 467.50p 14548
15/11/2016 470.00p 477.00p 467.37p 468.75p 122496
14/11/2016 470.00p 476.56p 467.00p 467.00p 53635
11/11/2016 467.25p 476.75p 463.50p 467.00p 23041
10/11/2016 476.75p 476.81p 466.41p 474.00p 321483
09/11/2016 440.00p 477.48p 437.00p 465.00p 170822
08/11/2016 445.44p 451.00p 442.20p 446.75p 7377
07/11/2016 460.00p 461.53p 444.00p 446.00p 28375
04/11/2016 465.00p 470.00p 460.00p 460.00p 21367
03/11/2016 465.00p 477.58p 465.00p 465.75p 6680
02/11/2016 465.00p 478.16p 465.00p 471.00p 53300
01/11/2016 465.00p 474.78p 465.00p 465.00p 5577
31/10/2016 466.00p 478.50p 465.00p 465.00p 5099
28/10/2016 477.00p 477.00p 465.25p 467.25p 2301
27/10/2016 478.00p 478.00p 470.00p 472.75p 9287
26/10/2016 480.00p 480.00p 465.50p 477.25p 8497
25/10/2016 480.00p 480.00p 470.75p 471.00p 76034
24/10/2016 479.75p 479.75p 465.50p 465.50p 215568
21/10/2016 471.75p 480.00p 466.00p 479.75p 12457
20/10/2016 476.00p 476.00p 472.38p 472.38p 709
19/10/2016 480.00p 480.00p 465.73p 467.25p 16474
18/10/2016 465.75p 478.00p 464.77p 466.00p 47506
17/10/2016 480.00p 480.00p 467.25p 475.75p 20501
14/10/2016 465.50p 479.50p 465.50p 472.50p 87060
13/10/2016 472.00p 479.31p 460.00p 466.50p 17256
12/10/2016 487.00p 487.00p 472.50p 473.25p 15826
11/10/2016 490.00p 490.00p 472.00p 473.50p 37500
10/10/2016 487.00p 490.70p 475.00p 476.75p 185492
07/10/2016 497.00p 501.50p 481.90p 486.50p 26285
06/10/2016 510.00p 510.00p 497.25p 502.00p 9047
05/10/2016 497.00p 510.00p 497.00p 508.00p 28370
04/10/2016 515.00p 515.00p 503.00p 507.00p 60393
03/10/2016 515.00p 515.00p 500.00p 501.00p 459238
30/09/2016 500.00p 514.22p 500.00p 504.50p 52378
29/09/2016 515.00p 515.00p 508.37p 511.00p 7330
28/09/2016 510.00p 515.00p 502.50p 510.00p 37180
27/09/2016 525.00p 531.28p 510.00p 510.00p 436557
26/09/2016 528.50p 531.80p 517.50p 521.50p 16363
23/09/2016 530.50p 530.50p 515.00p 527.00p 225605
22/09/2016 524.00p 532.00p 515.00p 528.00p 508616
21/09/2016 514.00p 525.00p 510.00p 523.00p 390327
20/09/2016 497.00p 518.00p 492.75p 505.00p 290908
19/09/2016 490.75p 495.00p 490.75p 495.00p 214597
16/09/2016 480.25p 492.37p 480.19p 487.00p 130436
15/09/2016 487.00p 492.37p 480.00p 487.25p 12051
14/09/2016 480.25p 490.33p 480.00p 485.00p 66099
13/09/2016 480.25p 490.33p 479.75p 485.00p 23796
12/09/2016 479.00p 488.68p 479.00p 484.25p 13516
09/09/2016 475.25p 486.31p 475.25p 482.50p 19503
08/09/2016 486.75p 490.00p 467.51p 489.75p 625351
07/09/2016 472.25p 485.00p 472.25p 482.00p 18515
06/09/2016 485.00p 495.00p 472.25p 478.00p 84975
05/09/2016 450.25p 467.26p 450.25p 464.75p 21849
02/09/2016 450.25p 464.75p 450.25p 462.50p 2718
01/09/2016 458.25p 464.10p 458.25p 461.75p 1537
31/08/2016 452.00p 470.00p 450.50p 456.75p 55683
30/08/2016 450.25p 464.75p 450.25p 458.50p 18842
26/08/2016 461.50p 465.00p 451.93p 457.63p 10812
25/08/2016 460.00p 465.00p 451.25p 459.00p 22015
24/08/2016 464.50p 465.00p 464.27p 465.00p 53817
23/08/2016 454.75p 470.00p 454.75p 462.62p 56063
22/08/2016 450.75p 463.74p 450.75p 455.00p 367240
19/08/2016 450.75p 464.75p 450.25p 456.00p 437665
18/08/2016 464.50p 464.50p 450.25p 453.50p 13113
17/08/2016 450.25p 463.75p 450.25p 452.25p 211828
16/08/2016 446.00p 460.00p 446.00p 459.00p 13710
15/08/2016 445.75p 456.00p 445.75p 456.00p 10688
12/08/2016 437.25p 453.85p 437.25p 445.50p 9353
11/08/2016 431.25p 446.00p 431.25p 440.12p 12652
10/08/2016 431.75p 437.00p 422.00p 436.00p 193777
09/08/2016 408.25p 432.00p 405.75p 432.00p 45677
08/08/2016 403.75p 415.00p 401.25p 414.50p 11226
05/08/2016 406.13p 406.13p 403.10p 404.37p 1876
04/08/2016 404.75p 410.00p 404.00p 408.37p 5163
03/08/2016 402.75p 407.12p 400.75p 405.63p 3034
02/08/2016 399.44p 404.50p 399.06p 404.50p 7369
01/08/2016 400.00p 404.00p 399.09p 403.00p 9694
29/07/2016 393.50p 405.50p 393.50p 400.00p 7330
28/07/2016 402.50p 406.75p 398.00p 406.75p 9467
27/07/2016 398.50p 403.00p 396.05p 401.75p 16938
26/07/2016 391.25p 399.75p 390.00p 399.75p 13812
25/07/2016 381.00p 400.00p 378.13p 400.00p 22411
22/07/2016 385.41p 385.41p 378.74p 381.87p 4095
21/07/2016 373.75p 388.00p 373.75p 386.50p 38905
20/07/2016 381.75p 382.01p 373.00p 373.00p 137201
19/07/2016 380.75p 382.50p 378.13p 379.75p 13812
18/07/2016 379.75p 384.25p 376.83p 382.00p 3906
15/07/2016 379.75p 387.07p 377.31p 380.00p 7536
14/07/2016 373.75p 379.00p 373.25p 373.75p 29939
13/07/2016 373.00p 383.85p 373.00p 375.00p 434083
12/07/2016 376.25p 376.85p 373.50p 375.25p 25303
11/07/2016 380.00p 380.00p 374.43p 375.00p 20593
08/07/2016 373.00p 377.50p 373.00p 373.75p 70115
07/07/2016 373.75p 387.00p 373.00p 373.00p 24463
06/07/2016 375.00p 379.75p 373.00p 373.00p 13266
05/07/2016 386.00p 389.00p 380.00p 384.00p 31416
04/07/2016 390.00p 390.00p 376.23p 390.00p 9554
01/07/2016 385.00p 390.00p 385.00p 385.00p 21436
30/06/2016 375.00p 388.00p 365.25p 385.00p 960662
29/06/2016 365.00p 384.44p 365.00p 377.87p 70750
28/06/2016 365.00p 381.50p 365.00p 376.00p 252365
27/06/2016 395.00p 407.00p 363.00p 365.25p 65844
24/06/2016 417.00p 417.03p 395.00p 409.25p 134137
23/06/2016 443.00p 447.00p 436.00p 436.00p 23438
22/06/2016 440.50p 448.12p 440.50p 440.50p 9422
21/06/2016 450.25p 450.25p 440.50p 440.50p 14964
20/06/2016 441.00p 448.00p 440.75p 440.75p 4071
17/06/2016 445.25p 450.25p 442.98p 445.00p 73810
16/06/2016 439.00p 450.25p 439.00p 448.25p 74141
15/06/2016 439.50p 442.00p 439.00p 440.50p 149318
14/06/2016 441.25p 445.50p 438.88p 441.50p 51341
13/06/2016 449.75p 449.75p 444.23p 445.75p 11263
10/06/2016 445.00p 450.00p 443.25p 448.00p 239556
09/06/2016 445.00p 455.00p 445.00p 446.50p 21011
08/06/2016 443.00p 455.00p 443.00p 445.00p 18251
07/06/2016 447.75p 452.50p 442.26p 452.50p 4677
06/06/2016 438.25p 448.00p 438.25p 444.25p 54502
03/06/2016 448.00p 448.00p 439.96p 444.25p 21485
02/06/2016 438.00p 444.00p 438.00p 439.00p 26487
01/06/2016 445.00p 447.94p 442.25p 444.25p 13500
31/05/2016 447.00p 455.00p 435.75p 446.50p 39392
27/05/2016 450.50p 455.31p 448.71p 450.00p 23638
26/05/2016 453.00p 455.50p 447.75p 453.00p 275035
25/05/2016 451.75p 455.46p 444.93p 451.75p 11758
24/05/2016 452.00p 453.00p 446.41p 452.25p 18089
23/05/2016 449.75p 452.91p 444.78p 448.50p 342186
20/05/2016 443.75p 452.14p 443.50p 443.50p 35143
19/05/2016 450.00p 450.00p 442.00p 443.50p 33923
18/05/2016 450.00p 455.00p 447.75p 447.75p 204006
17/05/2016 449.50p 454.75p 446.31p 450.00p 49268
16/05/2016 450.00p 450.00p 446.18p 449.25p 10767
13/05/2016 445.25p 451.68p 445.25p 447.25p 4218
12/05/2016 445.25p 450.00p 445.25p 450.00p 20594
11/05/2016 445.25p 454.51p 445.25p 447.75p 40770
10/05/2016 445.25p 455.00p 445.00p 445.00p 114049
09/05/2016 447.50p 457.00p 442.00p 445.00p 14763
06/05/2016 447.25p 451.25p 447.00p 447.00p 41733
05/05/2016 447.25p 457.00p 447.25p 452.00p 4570
04/05/2016 448.00p 456.90p 447.00p 447.00p 26278
03/05/2016 446.25p 455.28p 446.25p 450.00p 3865
29/04/2016 448.25p 454.38p 448.00p 450.75p 18572
28/04/2016 446.25p 455.75p 446.25p 451.75p 134493
27/04/2016 446.25p 456.00p 446.25p 456.00p 15616
26/04/2016 450.00p 455.56p 448.12p 448.12p 837
25/04/2016 453.00p 453.00p 443.74p 447.25p 285784
22/04/2016 450.00p 452.75p 445.25p 448.00p 141100
21/04/2016 445.25p 453.00p 443.00p 445.00p 29661
20/04/2016 448.00p 455.00p 442.19p 448.00p 1203020
19/04/2016 438.25p 444.75p 438.25p 440.00p 13178
18/04/2016 443.00p 445.06p 435.69p 441.50p 148714
15/04/2016 440.00p 442.61p 433.25p 435.75p 24611
14/04/2016 435.00p 436.90p 425.00p 435.25p 1442675
13/04/2016 430.25p 436.56p 430.25p 431.25p 11925
12/04/2016 430.25p 434.75p 430.25p 432.75p 14161
11/04/2016 433.00p 435.00p 428.25p 430.50p 178905
08/04/2016 425.00p 435.00p 425.00p 429.25p 29607
07/04/2016 426.75p 432.03p 426.75p 430.00p 14795
06/04/2016 428.00p 431.78p 427.63p 428.25p 16101
05/04/2016 430.00p 430.00p 425.00p 428.00p 60691
04/04/2016 425.00p 430.00p 419.25p 427.25p 46274
01/04/2016 422.00p 427.00p 419.00p 421.75p 25750
31/03/2016 422.00p 422.00p 410.00p 417.25p 6124180
30/03/2016 421.50p 421.50p 414.00p 414.00p 17479
29/03/2016 419.75p 426.00p 413.00p 417.75p 14954
24/03/2016 435.00p 435.00p 413.04p 418.00p 625834

*Close Price adjusted for both dividends and splits