Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
25/04/2023 1,144.00p 1,174.00p 1,144.00p 1,164.00p 158749
24/04/2023 1,134.00p 1,194.00p 1,070.00p 1,166.00p 194863
21/04/2023 1,150.00p 1,164.00p 1,146.00p 1,146.00p 132002
20/04/2023 1,152.00p 1,164.00p 1,144.00p 1,150.00p 187294
19/04/2023 1,120.00p 1,160.00p 1,102.00p 1,150.00p 447181
18/04/2023 1,114.00p 1,136.00p 1,106.00p 1,134.00p 354394
17/04/2023 1,108.00p 1,122.00p 1,012.71p 1,114.00p 182582
14/04/2023 1,080.00p 1,124.00p 1,080.00p 1,108.00p 212390
13/04/2023 1,070.00p 1,120.00p 1,060.00p 1,108.00p 281469
12/04/2023 1,060.00p 1,074.00p 1,060.00p 1,070.00p 276877
11/04/2023 1,094.00p 1,094.00p 1,062.00p 1,062.00p 284899
06/04/2023 1,074.00p 1,100.00p 1,068.00p 1,080.00p 143701
05/04/2023 1,098.00p 1,108.00p 1,074.00p 1,080.00p 103590
04/04/2023 1,106.00p 1,108.00p 1,092.00p 1,098.00p 239989
03/04/2023 1,112.00p 1,112.00p 1,080.00p 1,100.00p 531959
31/03/2023 1,094.00p 1,106.00p 1,071.10p 1,080.00p 276568
30/03/2023 1,086.00p 1,096.00p 1,066.00p 1,086.00p 144276
29/03/2023 1,090.00p 1,090.00p 1,048.00p 1,066.00p 511217
28/03/2023 1,078.00p 1,084.00p 1,048.00p 1,070.00p 316822
27/03/2023 1,120.00p 1,130.00p 1,078.82p 1,086.00p 186674
24/03/2023 1,108.00p 1,140.00p 1,062.00p 1,100.00p 110443
23/03/2023 1,088.00p 1,174.00p 1,080.00p 1,106.00p 168915
22/03/2023 1,102.00p 1,130.00p 1,065.50p 1,092.00p 498441
21/03/2023 1,150.00p 1,150.00p 1,050.93p 1,092.00p 788161
20/03/2023 1,134.00p 1,144.18p 1,122.00p 1,130.00p 154779
17/03/2023 1,160.00p 1,164.00p 1,126.00p 1,138.00p 151134
16/03/2023 1,158.00p 1,175.03p 1,152.00p 1,152.00p 180697
15/03/2023 1,168.00p 1,168.00p 1,136.66p 1,158.00p 216651
14/03/2023 1,146.00p 1,166.00p 1,137.30p 1,158.00p 265142
13/03/2023 1,132.00p 1,158.00p 1,110.00p 1,150.00p 530445
10/03/2023 1,152.00p 1,173.33p 1,100.00p 1,148.00p 84312
09/03/2023 1,200.00p 1,200.00p 1,168.00p 1,176.00p 184335
08/03/2023 1,184.00p 1,206.00p 1,166.51p 1,200.00p 120469
07/03/2023 1,208.00p 1,228.00p 1,180.00p 1,184.00p 146643
06/03/2023 1,186.00p 1,218.00p 1,160.00p 1,210.00p 459617
03/03/2023 1,198.00p 1,206.00p 1,170.00p 1,176.00p 99448
02/03/2023 1,156.00p 1,202.00p 1,144.00p 1,194.00p 126236
01/03/2023 1,158.00p 1,190.00p 1,125.00p 1,176.00p 98460
28/02/2023 1,166.00p 1,187.00p 1,154.00p 1,166.00p 121260
27/02/2023 1,120.00p 1,176.00p 1,120.00p 1,168.00p 407912
24/02/2023 1,174.00p 1,190.00p 1,158.00p 1,172.00p 154684
23/02/2023 1,174.00p 1,192.30p 1,162.00p 1,172.00p 128186
22/02/2023 1,160.00p 1,172.00p 1,158.00p 1,170.00p 115215
21/02/2023 1,182.00p 1,182.00p 1,160.00p 1,168.00p 77054
20/02/2023 1,164.00p 1,183.50p 1,164.00p 1,180.00p 39665
17/02/2023 1,172.00p 1,184.67p 1,157.33p 1,170.00p 259323
16/02/2023 1,130.00p 1,198.00p 1,130.00p 1,170.00p 75109
15/02/2023 1,140.00p 1,168.00p 1,140.00p 1,164.00p 328631
14/02/2023 1,162.00p 1,166.00p 1,134.00p 1,146.00p 132325
13/02/2023 1,160.00p 1,176.00p 1,154.00p 1,156.00p 62447
10/02/2023 1,160.00p 1,180.20p 1,160.00p 1,176.00p 370584
09/02/2023 1,180.00p 1,182.00p 1,162.02p 1,180.00p 85682
08/02/2023 1,170.00p 1,184.00p 1,160.00p 1,178.00p 75382
07/02/2023 1,186.00p 1,188.00p 1,160.00p 1,166.00p 33546
06/02/2023 1,180.00p 1,194.00p 1,174.00p 1,178.00p 63649
03/02/2023 1,196.00p 1,198.00p 1,172.32p 1,186.00p 34012
02/02/2023 1,174.00p 1,200.00p 1,172.00p 1,198.00p 91166
01/02/2023 1,152.00p 1,194.00p 1,140.20p 1,170.00p 81069
31/01/2023 1,174.00p 1,180.00p 1,159.60p 1,178.00p 86983
30/01/2023 1,162.00p 1,182.00p 1,108.00p 1,176.00p 40186
27/01/2023 1,170.00p 1,189.80p 1,164.00p 1,180.00p 122548
26/01/2023 1,176.00p 1,200.00p 1,162.00p 1,168.00p 93734
25/01/2023 1,172.00p 1,208.00p 1,108.00p 1,180.00p 1404829
24/01/2023 1,190.00p 1,206.00p 1,180.00p 1,200.00p 832467
23/01/2023 1,150.00p 1,192.00p 1,120.60p 1,192.00p 72924
20/01/2023 1,158.00p 1,192.00p 1,128.00p 1,170.00p 134697
19/01/2023 1,180.00p 1,180.00p 1,129.00p 1,162.00p 42078
18/01/2023 1,172.00p 1,198.00p 1,156.00p 1,172.00p 492231
17/01/2023 1,168.00p 1,188.00p 1,140.00p 1,172.00p 585244
16/01/2023 1,152.00p 1,170.00p 1,121.80p 1,140.00p 432620
13/01/2023 1,140.00p 1,168.00p 1,134.00p 1,152.00p 435257
12/01/2023 1,078.00p 1,154.00p 1,060.00p 1,126.00p 318196
11/01/2023 1,114.00p 1,114.00p 1,064.00p 1,078.00p 131484
10/01/2023 1,114.00p 1,116.00p 1,080.00p 1,082.00p 654738
09/01/2023 1,118.00p 1,178.00p 1,098.00p 1,108.00p 379442
06/01/2023 1,108.00p 1,143.44p 1,086.00p 1,104.00p 206113
05/01/2023 1,100.00p 1,122.00p 1,082.00p 1,092.00p 728507
04/01/2023 1,090.00p 1,114.00p 1,086.00p 1,102.00p 95141
03/01/2023 1,076.00p 1,098.00p 1,019.60p 1,078.00p 176943
30/12/2022 1,078.00p 1,098.00p 1,066.00p 1,082.00p 19206
29/12/2022 1,080.00p 1,096.00p 1,026.00p 1,092.00p 30020
28/12/2022 1,050.00p 1,084.00p 1,034.62p 1,066.00p 34233
23/12/2022 1,052.00p 1,072.00p 1,051.01p 1,066.00p 76302
22/12/2022 1,078.00p 1,128.00p 1,042.00p 1,048.00p 88724
21/12/2022 1,068.00p 1,076.00p 1,050.00p 1,070.00p 722456
20/12/2022 1,054.00p 1,130.00p 1,036.00p 1,054.00p 40306
19/12/2022 1,064.00p 1,078.00p 1,048.00p 1,050.00p 178539
16/12/2022 1,072.00p 1,124.00p 1,042.00p 1,066.00p 347857
15/12/2022 1,032.00p 1,118.00p 1,026.00p 1,044.00p 936634
14/12/2022 1,050.00p 1,054.44p 1,028.00p 1,050.00p 230623
13/12/2022 1,014.00p 1,050.00p 981.00p 1,038.00p 163958
12/12/2022 1,028.00p 1,048.00p 1,026.00p 1,042.00p 53204
09/12/2022 1,032.00p 1,116.00p 1,030.00p 1,046.00p 72833
08/12/2022 1,044.00p 1,086.78p 991.00p 1,030.00p 96025
07/12/2022 1,040.00p 1,052.00p 1,031.36p 1,040.00p 154443
06/12/2022 1,058.00p 1,096.34p 1,024.00p 1,050.00p 449580
05/12/2022 1,060.00p 1,082.00p 1,048.00p 1,056.00p 568472
02/12/2022 1,100.00p 1,117.20p 1,082.00p 1,088.00p 106343
01/12/2022 1,136.00p 1,145.60p 1,086.00p 1,096.00p 133494
30/11/2022 1,108.00p 1,118.00p 1,090.08p 1,096.00p 141069
29/11/2022 1,096.00p 1,108.00p 1,088.00p 1,100.00p 193054
28/11/2022 1,066.00p 1,105.22p 1,066.00p 1,092.00p 185418
25/11/2022 1,104.00p 1,110.00p 1,095.36p 1,100.00p 574319
24/11/2022 1,176.00p 1,176.00p 1,096.00p 1,104.00p 481035
23/11/2022 1,044.00p 1,110.86p 1,044.00p 1,100.00p 429136
22/11/2022 1,108.00p 1,178.00p 1,086.00p 1,098.00p 252374
21/11/2022 1,086.00p 1,108.00p 1,062.00p 1,100.00p 107979
18/11/2022 1,120.00p 1,120.00p 1,090.00p 1,090.00p 46561
17/11/2022 1,096.00p 1,128.00p 1,067.16p 1,100.00p 300523
16/11/2022 1,116.00p 1,146.00p 1,077.34p 1,100.00p 130413
15/11/2022 1,134.00p 1,150.00p 1,120.00p 1,134.00p 229732
14/11/2022 1,126.00p 1,168.00p 1,100.00p 1,134.00p 57804
11/11/2022 1,172.00p 1,178.00p 1,124.40p 1,156.00p 208747
10/11/2022 1,124.00p 1,162.00p 1,102.00p 1,158.00p 320529
09/11/2022 1,140.00p 1,146.00p 1,118.00p 1,136.00p 107642
08/11/2022 1,110.00p 1,151.70p 1,110.00p 1,140.00p 435763
07/11/2022 1,116.00p 1,126.00p 1,102.00p 1,110.00p 552359
04/11/2022 1,114.00p 1,132.00p 1,092.00p 1,104.00p 152801
03/11/2022 1,110.00p 1,130.00p 1,104.00p 1,112.00p 138562
02/11/2022 1,098.00p 1,134.00p 1,084.00p 1,134.00p 110099
01/11/2022 1,070.00p 1,117.98p 976.72p 1,096.00p 122123
31/10/2022 1,042.00p 1,096.00p 1,042.00p 1,064.00p 107741
28/10/2022 1,062.00p 1,120.00p 1,040.00p 1,054.00p 49837
27/10/2022 1,052.00p 1,088.00p 1,052.00p 1,070.00p 84753
26/10/2022 1,070.00p 1,094.00p 1,066.00p 1,080.00p 253591
25/10/2022 1,032.00p 1,089.92p 1,006.00p 1,076.00p 83477
24/10/2022 1,038.00p 1,129.80p 1,008.00p 1,022.00p 38842
21/10/2022 1,034.00p 1,146.00p 979.00p 1,034.00p 45812
20/10/2022 1,050.00p 1,154.00p 1,014.00p 1,046.00p 123942
19/10/2022 1,076.00p 1,084.00p 1,037.00p 1,040.00p 169610
18/10/2022 1,072.00p 1,086.00p 1,040.00p 1,076.00p 461694
17/10/2022 1,030.00p 1,076.00p 954.00p 1,038.00p 467203
14/10/2022 1,024.00p 1,075.10p 1,022.56p 1,056.00p 197150
13/10/2022 1,030.00p 1,048.00p 992.00p 1,034.00p 68605
12/10/2022 1,002.00p 1,026.00p 990.55p 1,022.00p 428151
11/10/2022 1,066.00p 1,066.00p 1,004.00p 1,012.00p 156411
10/10/2022 1,060.00p 1,084.80p 1,042.00p 1,052.00p 90253
07/10/2022 1,096.00p 1,106.00p 1,060.00p 1,064.00p 373731
06/10/2022 1,036.00p 1,138.00p 1,036.00p 1,094.00p 292905
05/10/2022 1,030.00p 1,150.00p 1,030.00p 1,118.00p 301893
04/10/2022 1,114.00p 1,138.40p 1,105.81p 1,118.00p 43165
03/10/2022 1,072.00p 1,086.00p 1,036.00p 1,086.00p 325365
30/09/2022 1,034.00p 1,084.00p 1,034.00p 1,056.00p 381298
29/09/2022 1,106.00p 1,113.00p 1,070.00p 1,070.00p 261460
28/09/2022 1,160.00p 1,160.00p 1,070.00p 1,102.00p 252694
27/09/2022 1,088.00p 1,100.00p 1,064.32p 1,100.00p 196605
26/09/2022 1,114.00p 1,142.00p 1,086.00p 1,086.00p 166231
23/09/2022 1,114.00p 1,122.00p 1,074.00p 1,116.00p 91298
22/09/2022 1,112.00p 1,124.00p 1,088.00p 1,100.00p 143759
21/09/2022 1,124.00p 1,140.00p 1,075.76p 1,112.00p 418328
20/09/2022 1,172.00p 1,190.00p 1,072.00p 1,104.00p 186891
19/09/2022 1,200.00p 1,200.00p 1,152.54p 1,164.00p 445015
16/09/2022 1,200.00p 1,200.00p 1,152.54p 1,164.00p 445015
15/09/2022 1,194.00p 1,218.00p 1,172.00p 1,180.00p 1333336
14/09/2022 1,198.00p 1,208.00p 1,166.00p 1,186.00p 167586
13/09/2022 1,196.00p 1,218.00p 1,158.00p 1,174.00p 385837
12/09/2022 1,184.00p 1,202.00p 1,145.80p 1,198.00p 689281
09/09/2022 1,150.00p 1,190.00p 1,100.00p 1,178.00p 276518
08/09/2022 1,110.00p 1,140.00p 1,092.00p 1,122.00p 494734
07/09/2022 1,134.00p 1,134.00p 1,108.00p 1,120.00p 368347
06/09/2022 1,050.00p 1,176.00p 1,050.00p 1,118.00p 131566
05/09/2022 1,080.00p 1,092.00p 1,050.00p 1,070.00p 209794
02/09/2022 1,068.00p 1,134.00p 1,014.80p 1,088.00p 90609
01/09/2022 1,108.00p 1,108.00p 1,032.00p 1,042.00p 94989
31/08/2022 1,106.00p 1,192.00p 1,068.00p 1,082.00p 88143
30/08/2022 1,110.00p 1,134.00p 1,074.00p 1,082.00p 561011
29/08/2022 1,104.00p 1,158.19p 1,104.00p 1,120.00p 100203
26/08/2022 1,104.00p 1,158.19p 1,104.00p 1,120.00p 98151
25/08/2022 1,124.00p 1,162.95p 1,110.00p 1,124.00p 148944
24/08/2022 1,112.00p 1,128.00p 1,082.00p 1,114.00p 377423
23/08/2022 1,112.00p 1,115.60p 1,096.00p 1,102.00p 85211
22/08/2022 1,130.00p 1,194.00p 1,090.00p 1,104.00p 114800
19/08/2022 1,152.00p 1,166.00p 1,134.00p 1,146.00p 62876
18/08/2022 1,180.00p 1,180.00p 1,130.00p 1,144.00p 64401
17/08/2022 1,158.00p 1,191.60p 1,126.00p 1,132.00p 361817
16/08/2022 1,200.00p 1,200.00p 1,140.00p 1,158.00p 66584
15/08/2022 1,192.00p 1,192.50p 1,156.00p 1,172.00p 174689
12/08/2022 1,188.00p 1,204.00p 1,157.01p 1,190.00p 119067
11/08/2022 1,152.00p 1,200.00p 1,120.90p 1,162.00p 226032
10/08/2022 1,106.00p 1,160.80p 1,098.00p 1,152.00p 97165
09/08/2022 1,158.00p 1,180.15p 1,100.00p 1,108.00p 159699
08/08/2022 1,198.00p 1,198.00p 1,130.00p 1,136.00p 123161
05/08/2022 1,158.00p 1,166.00p 1,144.40p 1,148.00p 102043
04/08/2022 1,110.00p 1,162.00p 1,094.00p 1,160.00p 315338
03/08/2022 1,080.00p 1,130.00p 1,080.00p 1,110.00p 459525
02/08/2022 1,192.00p 1,192.00p 1,096.00p 1,106.00p 329106
01/08/2022 1,140.00p 1,158.00p 1,098.00p 1,108.00p 84182
29/07/2022 1,102.00p 1,124.00p 1,082.00p 1,108.00p 124594
28/07/2022 1,108.00p 1,108.00p 1,074.00p 1,094.00p 96459
27/07/2022 1,074.00p 1,100.00p 1,064.40p 1,094.00p 297524
26/07/2022 1,104.00p 1,104.00p 1,072.00p 1,090.00p 100147
25/07/2022 1,138.00p 1,178.00p 1,096.00p 1,098.00p 43874
22/07/2022 1,178.00p 1,178.00p 1,110.00p 1,140.00p 111725
21/07/2022 1,156.00p 1,168.00p 1,120.00p 1,162.00p 286402
20/07/2022 1,100.00p 1,136.44p 1,096.00p 1,124.00p 159744
19/07/2022 1,044.00p 1,122.00p 1,044.00p 1,104.00p 106977
18/07/2022 1,114.00p 1,148.00p 1,098.00p 1,122.00p 132156
15/07/2022 1,102.00p 1,120.00p 1,072.00p 1,094.00p 79470
14/07/2022 1,096.00p 1,106.00p 1,068.00p 1,078.00p 72134
13/07/2022 1,098.00p 1,124.00p 1,074.00p 1,096.00p 89362

*Close Price adjusted for both dividends and splits