Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
23/03/2016 433.00p 437.10p 423.75p 427.00p 18397
22/03/2016 450.00p 450.00p 433.00p 434.00p 674031
21/03/2016 430.25p 445.00p 425.00p 435.00p 126932
18/03/2016 430.25p 439.15p 430.00p 430.00p 17433
17/03/2016 430.25p 436.85p 430.00p 430.00p 9786
16/03/2016 420.00p 439.89p 419.89p 432.00p 31854
15/03/2016 410.25p 416.65p 409.99p 415.00p 5052
14/03/2016 406.75p 416.75p 406.75p 409.50p 42847
11/03/2016 410.50p 410.74p 406.75p 406.75p 7849
10/03/2016 408.25p 415.79p 408.25p 410.00p 12255
09/03/2016 408.00p 409.00p 407.00p 407.00p 6953
08/03/2016 407.00p 414.92p 406.75p 409.00p 5792
07/03/2016 407.00p 414.00p 406.75p 406.75p 7773
04/03/2016 407.00p 414.86p 406.59p 406.75p 19140
03/03/2016 413.00p 414.98p 407.00p 409.00p 9490
02/03/2016 408.25p 412.07p 408.00p 408.00p 2645
01/03/2016 406.00p 406.00p 405.00p 406.00p 34395
29/02/2016 402.00p 409.75p 402.00p 402.00p 12942
26/02/2016 405.25p 410.00p 405.00p 405.25p 18546
25/02/2016 404.75p 408.97p 403.75p 405.00p 17116
24/02/2016 407.00p 408.96p 403.50p 403.75p 4593
23/02/2016 402.00p 406.14p 401.75p 402.25p 22644
22/02/2016 403.25p 406.75p 399.75p 402.50p 22199
19/02/2016 403.25p 411.64p 403.00p 404.00p 2213
18/02/2016 408.00p 408.00p 402.28p 405.50p 9104
17/02/2016 400.25p 405.00p 399.27p 402.00p 16302
16/02/2016 400.25p 407.50p 400.25p 405.00p 7384
15/02/2016 398.25p 405.81p 398.00p 400.00p 20333
12/02/2016 401.25p 404.13p 400.25p 401.50p 9603
11/02/2016 398.25p 405.75p 398.25p 401.00p 47708
10/02/2016 398.25p 407.50p 398.00p 400.00p 901570
09/02/2016 410.50p 413.76p 398.00p 400.00p 115903
08/02/2016 412.75p 419.71p 410.25p 414.38p 6594
05/02/2016 415.25p 423.83p 415.25p 415.25p 8059
04/02/2016 425.00p 425.00p 415.00p 422.00p 13694
03/02/2016 416.00p 423.61p 415.00p 421.75p 3738
02/02/2016 415.50p 421.65p 415.00p 415.25p 85028
01/02/2016 425.00p 425.00p 418.00p 418.25p 12153
29/01/2016 415.25p 419.95p 415.25p 417.37p 4522
28/01/2016 422.00p 422.58p 416.00p 419.00p 5579
27/01/2016 413.25p 426.41p 412.00p 412.00p 13756
26/01/2016 414.25p 419.31p 413.00p 413.00p 11121
25/01/2016 426.00p 426.00p 413.25p 414.75p 5885
22/01/2016 417.25p 427.10p 413.00p 413.25p 34781
21/01/2016 397.00p 425.00p 391.50p 413.00p 46428
20/01/2016 420.00p 422.38p 386.33p 388.00p 829617
19/01/2016 430.00p 439.75p 420.00p 427.00p 148436
18/01/2016 431.54p 434.00p 426.72p 428.75p 48022
15/01/2016 429.00p 436.07p 429.00p 429.00p 54491
14/01/2016 428.50p 434.00p 428.00p 428.00p 15217
13/01/2016 428.25p 439.50p 428.00p 439.50p 15561
12/01/2016 432.00p 438.25p 424.00p 430.00p 457483
11/01/2016 438.00p 438.00p 423.25p 432.00p 61032
08/01/2016 432.84p 433.50p 428.75p 431.75p 409561
07/01/2016 428.00p 432.31p 426.90p 427.25p 41100
06/01/2016 440.00p 440.00p 428.00p 428.00p 21356
05/01/2016 445.50p 445.50p 430.00p 436.00p 383314
04/01/2016 445.00p 448.00p 430.00p 433.00p 15595
31/12/2015 430.25p 430.75p 430.25p 430.25p 2089
30/12/2015 434.75p 443.95p 430.00p 430.00p 15870
29/12/2015 434.93p 439.50p 434.61p 439.50p 1700
24/12/2015 436.01p 436.88p 434.29p 436.88p 1204
23/12/2015 441.50p 446.82p 438.96p 439.50p 17424
22/12/2015 439.75p 445.00p 432.64p 442.00p 30178
21/12/2015 437.25p 443.26p 428.00p 428.00p 25282
18/12/2015 440.00p 444.00p 433.59p 442.00p 23952
17/12/2015 435.00p 443.00p 420.25p 443.00p 62415
16/12/2015 422.50p 430.00p 413.55p 429.00p 22413
15/12/2015 436.25p 449.50p 413.00p 413.00p 53308
14/12/2015 464.00p 464.00p 444.03p 450.00p 48900
11/12/2015 460.00p 460.00p 450.25p 460.00p 70000
10/12/2015 451.00p 463.75p 451.00p 457.50p 19318
09/12/2015 460.00p 460.00p 454.15p 460.00p 28537
08/12/2015 460.00p 461.68p 453.76p 460.00p 115475
07/12/2015 464.00p 474.00p 457.27p 459.00p 42554
04/12/2015 464.00p 464.55p 454.70p 461.00p 25046
03/12/2015 464.00p 464.00p 455.20p 462.00p 34615
02/12/2015 463.00p 463.73p 458.20p 463.00p 36026
01/12/2015 450.25p 469.00p 450.25p 462.00p 34693
30/11/2015 462.00p 463.00p 452.75p 461.50p 161545
27/11/2015 455.00p 465.00p 450.00p 455.63p 169708
26/11/2015 437.00p 445.00p 433.33p 445.00p 50847
25/11/2015 430.00p 433.01p 420.00p 430.00p 743442
24/11/2015 423.00p 423.00p 415.47p 417.75p 521055
23/11/2015 428.25p 447.49p 415.00p 420.00p 288283
20/11/2015 410.00p 415.00p 406.80p 410.00p 1266
19/11/2015 411.00p 413.15p 410.00p 410.00p 5370
18/11/2015 410.00p 410.00p 403.75p 407.63p 11357
17/11/2015 408.00p 412.61p 406.87p 406.87p 14713
16/11/2015 408.00p 408.00p 400.33p 403.75p 3203
13/11/2015 407.00p 410.00p 402.50p 405.50p 32280
12/11/2015 402.00p 410.00p 397.00p 410.00p 34354
11/11/2015 400.00p 411.00p 392.75p 405.00p 26711
10/11/2015 394.75p 399.00p 390.00p 399.00p 5199

*Close Price adjusted for both dividends and splits