Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/03/2020 1,205.00p 1,261.15p 1,200.00p 1,205.00p 34183
05/03/2020 1,300.00p 1,343.50p 1,225.90p 1,270.00p 42049
04/03/2020 1,350.00p 1,394.20p 1,287.20p 1,290.00p 52781
03/03/2020 1,265.00p 1,315.00p 1,235.45p 1,300.00p 176378
02/03/2020 1,200.00p 1,300.00p 1,200.00p 1,220.00p 67745
28/02/2020 1,180.00p 1,215.00p 1,030.00p 1,210.00p 146168
27/02/2020 1,245.00p 1,254.75p 1,153.72p 1,195.00p 112638
26/02/2020 1,255.00p 1,280.00p 1,190.00p 1,255.00p 90472
25/02/2020 1,315.00p 1,325.00p 1,255.00p 1,275.00p 52898
24/02/2020 1,350.00p 1,350.00p 1,270.40p 1,310.00p 58999
21/02/2020 1,350.00p 1,355.00p 1,335.00p 1,340.00p 37797
20/02/2020 1,330.00p 1,344.50p 1,320.00p 1,340.00p 42467
19/02/2020 1,300.00p 1,349.25p 1,300.00p 1,325.00p 124003
18/02/2020 1,345.00p 1,345.00p 1,300.00p 1,320.00p 22682
17/02/2020 1,360.00p 1,360.00p 1,305.00p 1,315.00p 43279
14/02/2020 1,330.00p 1,345.00p 1,302.75p 1,325.00p 57640
13/02/2020 1,380.00p 1,380.00p 1,297.77p 1,330.00p 35414
12/02/2020 1,340.00p 1,360.00p 1,230.00p 1,350.00p 44683
11/02/2020 1,395.00p 1,395.00p 1,340.00p 1,350.00p 30025
10/02/2020 1,380.00p 1,385.00p 1,345.00p 1,345.00p 24257
07/02/2020 1,380.00p 1,380.00p 1,340.00p 1,360.00p 42428
06/02/2020 1,380.00p 1,413.60p 1,340.35p 1,375.00p 32921
05/02/2020 1,445.00p 1,445.00p 1,355.00p 1,370.00p 60656
04/02/2020 1,420.00p 1,420.00p 1,355.00p 1,390.00p 86209
03/02/2020 1,360.00p 1,410.00p 1,360.00p 1,375.00p 30687
31/01/2020 1,395.00p 1,412.55p 1,350.00p 1,400.00p 52818
30/01/2020 1,385.00p 1,430.00p 1,360.00p 1,400.00p 35144
29/01/2020 1,435.00p 1,446.15p 1,405.00p 1,405.00p 7721
28/01/2020 1,420.00p 1,450.00p 1,390.00p 1,410.00p 20282
27/01/2020 1,450.00p 1,453.50p 1,405.00p 1,430.00p 43040
24/01/2020 1,465.00p 1,465.00p 1,400.00p 1,450.00p 46325
23/01/2020 1,390.00p 1,495.00p 1,390.00p 1,460.00p 51713
22/01/2020 1,390.00p 1,445.10p 1,368.75p 1,420.00p 99102
21/01/2020 1,350.00p 1,380.00p 1,350.00p 1,380.00p 28055
20/01/2020 1,400.00p 1,400.00p 1,340.00p 1,360.00p 42427
17/01/2020 1,400.00p 1,400.00p 1,340.00p 1,340.00p 40903
16/01/2020 1,360.00p 1,381.50p 1,350.00p 1,350.00p 60276
15/01/2020 1,375.00p 1,394.80p 1,355.00p 1,355.00p 52111
14/01/2020 1,300.00p 1,360.00p 1,300.00p 1,335.00p 46309
13/01/2020 1,300.00p 1,381.70p 1,290.00p 1,325.00p 49549
10/01/2020 1,290.00p 1,357.00p 1,290.00p 1,305.00p 64176
09/01/2020 1,295.00p 1,380.00p 1,288.45p 1,295.00p 43157
08/01/2020 1,275.00p 1,313.25p 1,273.75p 1,300.00p 14279
07/01/2020 1,305.00p 1,345.00p 1,255.00p 1,300.00p 40909
06/01/2020 1,345.00p 1,382.40p 1,279.85p 1,350.00p 19578
03/01/2020 1,380.00p 1,386.70p 1,305.00p 1,350.00p 26637
02/01/2020 1,350.00p 1,400.00p 1,320.00p 1,355.00p 44058
31/12/2019 1,350.00p 1,400.00p 1,320.00p 1,330.00p 16797
30/12/2019 1,355.00p 1,399.60p 1,315.00p 1,345.00p 21870
27/12/2019 1,325.00p 1,384.25p 1,325.00p 1,340.00p 18451
24/12/2019 1,350.00p 1,413.85p 1,330.00p 1,390.00p 14734
23/12/2019 1,295.00p 1,415.00p 1,230.00p 1,350.00p 23234
20/12/2019 1,235.00p 1,355.00p 1,235.00p 1,295.00p 20789
19/12/2019 1,295.00p 1,300.00p 1,270.00p 1,300.00p 38083
18/12/2019 1,280.00p 1,300.00p 1,215.00p 1,275.00p 27689
17/12/2019 1,285.00p 1,294.70p 1,250.00p 1,280.00p 97970
16/12/2019 1,240.00p 1,305.00p 1,226.25p 1,295.00p 66510
13/12/2019 1,215.00p 1,250.50p 1,215.00p 1,235.00p 58350
12/12/2019 1,160.00p 1,215.23p 1,159.90p 1,205.00p 41338
11/12/2019 1,215.00p 1,228.20p 1,166.70p 1,180.00p 55267
10/12/2019 1,220.00p 1,250.00p 1,195.00p 1,210.00p 120918
09/12/2019 1,255.00p 1,255.00p 1,225.00p 1,245.00p 2388
06/12/2019 1,315.00p 1,315.00p 1,220.00p 1,220.00p 19913
05/12/2019 1,245.00p 1,254.00p 1,230.00p 1,235.00p 104270
04/12/2019 1,235.00p 1,275.00p 1,225.00p 1,245.00p 71880
03/12/2019 1,240.00p 1,275.00p 1,240.00p 1,270.00p 159729
02/12/2019 1,250.00p 1,285.00p 1,220.00p 1,235.00p 32659
29/11/2019 1,275.00p 1,304.60p 1,240.00p 1,250.00p 13844
28/11/2019 1,245.00p 1,295.00p 1,225.00p 1,275.00p 47441
27/11/2019 1,210.00p 1,255.60p 1,190.00p 1,245.00p 36601
26/11/2019 1,185.00p 1,223.00p 1,185.00p 1,200.00p 15410
25/11/2019 1,215.00p 1,215.00p 1,144.90p 1,185.00p 8426
22/11/2019 1,190.00p 1,210.00p 1,165.00p 1,185.00p 41796
21/11/2019 1,155.00p 1,190.00p 1,155.00p 1,190.00p 74477
20/11/2019 1,135.00p 1,190.00p 1,130.50p 1,165.00p 22227
19/11/2019 1,135.00p 1,160.00p 1,119.40p 1,160.00p 83449
18/11/2019 1,200.00p 1,215.00p 968.40p 1,120.00p 52870
15/11/2019 1,200.00p 1,219.20p 1,187.50p 1,200.00p 44281
14/11/2019 1,190.00p 1,225.00p 1,180.00p 1,220.00p 20468
13/11/2019 1,205.00p 1,239.00p 1,181.90p 1,190.00p 26681
12/11/2019 1,240.00p 1,268.10p 1,203.00p 1,212.50p 13452
11/11/2019 1,195.00p 1,230.00p 1,190.00p 1,230.00p 20040
08/11/2019 1,210.00p 1,241.50p 1,205.00p 1,215.00p 17491
07/11/2019 1,175.00p 1,250.00p 1,170.00p 1,235.00p 95224
06/11/2019 1,180.00p 1,180.00p 1,144.67p 1,170.00p 91978
05/11/2019 1,160.00p 1,194.30p 1,147.00p 1,180.00p 6641
04/11/2019 1,175.00p 1,210.00p 1,125.00p 1,175.00p 46252
01/11/2019 1,120.00p 1,220.00p 1,120.00p 1,185.00p 21583
31/10/2019 1,200.00p 1,202.20p 1,155.00p 1,190.00p 40822
30/10/2019 1,145.00p 1,205.00p 1,130.00p 1,195.00p 164320
29/10/2019 1,115.00p 1,150.00p 1,100.00p 1,120.00p 48321
28/10/2019 1,120.00p 1,143.00p 1,103.00p 1,135.00p 14239
25/10/2019 1,085.00p 1,114.75p 1,080.00p 1,085.00p 153924
24/10/2019 1,085.00p 1,111.00p 1,043.80p 1,070.00p 34733
23/10/2019 1,090.00p 1,105.00p 1,055.45p 1,085.00p 7478
22/10/2019 1,150.00p 1,150.20p 1,100.00p 1,105.00p 16070
21/10/2019 1,145.00p 1,150.00p 1,077.33p 1,130.00p 29752
18/10/2019 1,090.00p 1,125.00p 1,085.00p 1,115.00p 26216
17/10/2019 1,075.00p 1,130.00p 1,070.00p 1,115.00p 14589
16/10/2019 1,105.00p 1,189.15p 1,090.00p 1,090.00p 24016
15/10/2019 1,105.00p 1,179.25p 1,105.00p 1,115.00p 21877
14/10/2019 1,120.00p 1,199.05p 1,115.00p 1,115.00p 72850
11/10/2019 1,105.00p 1,154.50p 1,105.00p 1,125.00p 14126
10/10/2019 1,145.00p 1,150.00p 1,120.00p 1,135.00p 9985
09/10/2019 1,120.00p 1,144.80p 1,110.00p 1,110.00p 11538
08/10/2019 1,115.00p 1,160.00p 1,115.00p 1,145.00p 31496
07/10/2019 1,130.00p 1,150.00p 1,120.00p 1,130.00p 24486
04/10/2019 1,115.00p 1,130.00p 1,099.09p 1,130.00p 21880
03/10/2019 1,075.00p 1,130.00p 1,075.00p 1,100.00p 15843
02/10/2019 1,100.00p 1,110.00p 1,095.00p 1,105.00p 13590
01/10/2019 1,100.00p 1,110.00p 1,080.00p 1,105.00p 19530
30/09/2019 1,075.00p 1,130.00p 1,075.00p 1,105.00p 75032
27/09/2019 1,090.00p 1,110.00p 1,070.00p 1,080.00p 32043
26/09/2019 1,080.00p 1,100.00p 1,060.00p 1,085.00p 44583
25/09/2019 1,100.00p 1,100.00p 1,080.00p 1,085.00p 23158
24/09/2019 1,065.00p 1,130.00p 1,050.00p 1,095.00p 5661968
23/09/2019 1,145.00p 1,163.00p 1,145.00p 1,145.00p 61575
20/09/2019 1,155.00p 1,165.00p 1,140.00p 1,140.00p 24784
19/09/2019 1,145.00p 1,180.00p 1,130.00p 1,155.00p 80646
18/09/2019 1,150.00p 1,180.00p 1,140.00p 1,150.00p 29322
17/09/2019 1,120.00p 1,170.00p 1,120.00p 1,140.00p 78185
16/09/2019 1,155.00p 1,200.00p 1,140.00p 1,165.00p 61002
13/09/2019 1,170.00p 1,195.00p 1,160.00p 1,165.00p 16259
12/09/2019 1,180.00p 1,200.00p 1,180.00p 1,190.00p 14784
11/09/2019 1,195.00p 1,200.00p 1,180.00p 1,195.00p 17113
10/09/2019 1,120.00p 1,200.00p 1,120.00p 1,190.00p 110541
09/09/2019 1,200.00p 1,200.00p 1,160.00p 1,170.00p 33966
06/09/2019 1,170.00p 1,190.00p 1,150.00p 1,165.00p 24089
05/09/2019 1,175.00p 1,193.80p 1,140.00p 1,155.00p 31551
04/09/2019 1,150.00p 1,160.00p 1,125.70p 1,150.00p 34641
03/09/2019 1,130.00p 1,200.00p 1,120.00p 1,150.00p 86268
02/09/2019 1,060.00p 1,076.25p 1,020.00p 1,050.00p 28225
30/08/2019 1,045.00p 1,074.40p 1,030.00p 1,035.00p 41704
29/08/2019 1,040.00p 1,077.00p 1,040.00p 1,050.00p 30801
28/08/2019 1,010.00p 1,075.00p 1,010.00p 1,065.00p 5717
27/08/2019 1,015.00p 1,035.00p 1,007.70p 1,010.00p 12917
23/08/2019 1,020.00p 1,062.69p 1,020.00p 1,035.00p 5173
22/08/2019 1,035.00p 1,055.00p 1,025.00p 1,035.00p 13827
21/08/2019 1,005.00p 1,055.00p 1,005.00p 1,040.00p 20663
20/08/2019 1,050.00p 1,050.00p 1,010.00p 1,025.00p 64292
19/08/2019 1,050.00p 1,085.00p 1,000.00p 1,055.00p 8776
16/08/2019 1,100.00p 1,100.00p 1,025.00p 1,050.00p 12101
15/08/2019 1,005.00p 1,081.67p 1,005.00p 1,050.00p 23705
14/08/2019 1,145.00p 1,145.00p 1,020.00p 1,055.00p 36156
13/08/2019 1,055.00p 1,100.00p 1,055.00p 1,095.00p 19029
12/08/2019 1,090.00p 1,138.00p 1,090.00p 1,090.00p 24473
09/08/2019 1,115.00p 1,125.00p 1,085.00p 1,110.00p 17567
08/08/2019 1,100.00p 1,130.00p 1,080.00p 1,100.00p 31676
07/08/2019 1,070.00p 1,157.75p 1,070.00p 1,115.00p 20858
06/08/2019 1,090.00p 1,150.00p 1,080.00p 1,100.00p 19505
05/08/2019 1,110.00p 1,140.00p 1,075.00p 1,090.00p 27582
02/08/2019 1,065.00p 1,080.00p 1,065.00p 1,080.00p 11381
01/08/2019 1,050.00p 1,120.00p 1,050.00p 1,085.00p 10276
31/07/2019 1,050.00p 1,099.65p 1,038.75p 1,095.00p 16859
30/07/2019 1,035.00p 1,090.00p 1,012.36p 1,055.00p 17962
29/07/2019 970.00p 1,045.00p 970.00p 1,030.00p 20681
26/07/2019 1,005.00p 1,031.50p 976.00p 1,005.00p 10755
25/07/2019 1,055.00p 1,060.00p 1,000.00p 1,010.00p 19832
24/07/2019 1,035.00p 1,044.00p 998.00p 1,010.00p 26690
23/07/2019 988.00p 1,033.50p 988.00p 1,015.00p 23855
22/07/2019 1,000.00p 1,035.00p 978.00p 1,030.00p 34046
19/07/2019 1,005.00p 1,020.00p 1,000.00p 1,010.00p 47077
18/07/2019 1,005.00p 1,010.00p 990.94p 1,000.00p 27442
17/07/2019 966.00p 1,010.00p 964.72p 1,005.00p 51843
16/07/2019 1,030.00p 1,040.00p 920.80p 1,010.00p 152863
15/07/2019 1,030.00p 1,060.00p 1,013.00p 1,045.00p 60815
12/07/2019 1,055.00p 1,070.00p 1,030.00p 1,050.00p 33357
11/07/2019 1,085.00p 1,093.00p 1,055.00p 1,055.00p 18091
10/07/2019 1,100.00p 1,135.00p 1,085.00p 1,095.00p 64026
09/07/2019 1,075.00p 1,095.00p 1,047.80p 1,070.00p 29926
08/07/2019 1,100.00p 1,115.00p 1,056.00p 1,095.00p 31658
05/07/2019 1,095.00p 1,103.80p 1,014.00p 1,080.00p 47580
04/07/2019 1,100.00p 1,150.25p 1,090.00p 1,100.00p 15791
03/07/2019 1,110.00p 1,150.00p 1,085.00p 1,085.00p 10719
02/07/2019 1,140.00p 1,140.00p 1,090.00p 1,105.00p 21202
01/07/2019 1,125.00p 1,172.75p 1,125.00p 1,140.00p 10225
28/06/2019 1,175.00p 1,178.25p 1,130.00p 1,150.00p 19848
27/06/2019 1,170.00p 1,180.00p 1,127.50p 1,165.00p 8044
26/06/2019 1,125.00p 1,150.00p 1,125.00p 1,130.00p 14656
25/06/2019 1,100.00p 1,157.21p 1,100.00p 1,130.00p 17723
24/06/2019 1,140.00p 1,165.00p 1,100.00p 1,115.00p 14273
21/06/2019 1,085.00p 1,205.00p 1,085.00p 1,120.00p 120785
20/06/2019 1,135.00p 1,165.00p 1,085.00p 1,120.00p 48590
19/06/2019 1,140.00p 1,196.25p 1,140.00p 1,170.00p 41673
18/06/2019 1,150.00p 1,200.00p 1,150.00p 1,170.00p 28824
17/06/2019 1,105.00p 1,195.00p 1,105.00p 1,165.00p 35943
14/06/2019 1,085.00p 1,185.00p 1,085.00p 1,160.00p 73867
13/06/2019 1,125.00p 1,125.00p 1,080.00p 1,115.00p 11724
12/06/2019 1,065.00p 1,105.00p 1,065.00p 1,095.00p 53809
11/06/2019 1,100.00p 1,110.00p 1,090.00p 1,100.00p 58213
10/06/2019 1,060.00p 1,109.00p 1,060.00p 1,095.00p 22564
07/06/2019 1,095.00p 1,110.60p 1,055.00p 1,075.00p 36923
06/06/2019 1,085.00p 1,117.00p 1,080.00p 1,095.00p 16774
05/06/2019 1,150.00p 1,150.00p 1,094.05p 1,105.00p 19446
04/06/2019 1,160.00p 1,195.05p 1,085.00p 1,105.00p 34043
03/06/2019 1,250.00p 1,250.00p 1,160.00p 1,165.00p 12137
31/05/2019 1,160.00p 1,200.00p 1,155.55p 1,195.00p 39415
30/05/2019 1,160.00p 1,200.00p 1,150.00p 1,155.00p 8502
29/05/2019 1,180.00p 1,200.00p 1,175.00p 1,175.00p 15068
28/05/2019 1,150.00p 1,198.95p 1,150.00p 1,185.00p 39958

*Close Price adjusted for both dividends and splits