Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/05/2019 1,170.00p 1,181.78p 1,150.00p 1,175.00p 46594
23/05/2019 1,145.00p 1,155.00p 1,130.00p 1,130.00p 22230
22/05/2019 1,150.00p 1,150.00p 1,125.00p 1,135.00p 18711
21/05/2019 1,200.00p 1,200.00p 1,129.70p 1,130.00p 26587
20/05/2019 1,140.00p 1,179.00p 1,135.00p 1,150.00p 97766
17/05/2019 1,115.00p 1,150.00p 1,105.00p 1,135.00p 18558
16/05/2019 1,070.00p 1,137.25p 1,070.00p 1,115.00p 37057
15/05/2019 1,070.00p 1,091.00p 1,070.00p 1,085.00p 30167
14/05/2019 1,060.00p 1,114.17p 1,060.00p 1,070.00p 21588
13/05/2019 1,095.00p 1,110.00p 1,060.00p 1,070.00p 25201
10/05/2019 1,145.00p 1,145.00p 1,070.00p 1,090.00p 148246
09/05/2019 1,080.00p 1,118.00p 1,060.00p 1,080.00p 32725
08/05/2019 1,055.00p 1,090.00p 1,050.00p 1,070.00p 11965
07/05/2019 1,070.00p 1,085.50p 1,060.00p 1,075.00p 60401
03/05/2019 1,065.00p 1,085.00p 1,065.00p 1,065.00p 24380
02/05/2019 1,090.00p 1,090.00p 1,079.05p 1,080.00p 44330
01/05/2019 1,100.00p 1,100.00p 1,079.00p 1,090.00p 38624
30/04/2019 1,085.00p 1,110.00p 1,054.48p 1,100.00p 102909
29/04/2019 1,075.00p 1,125.00p 1,075.00p 1,095.00p 23120
26/04/2019 1,140.00p 1,149.30p 1,090.70p 1,120.00p 117242
25/04/2019 1,120.00p 1,150.00p 1,087.50p 1,125.00p 65617
24/04/2019 1,105.00p 1,130.00p 1,080.00p 1,130.00p 17736
23/04/2019 1,070.00p 1,110.00p 1,070.00p 1,105.00p 24663
18/04/2019 1,100.00p 1,115.00p 1,070.00p 1,080.00p 26374
17/04/2019 1,095.00p 1,115.62p 1,095.00p 1,100.00p 117388
16/04/2019 1,070.00p 1,109.85p 1,070.00p 1,095.00p 441204
15/04/2019 1,090.00p 1,100.00p 1,075.00p 1,090.00p 198393
12/04/2019 1,050.00p 1,100.00p 1,050.00p 1,075.00p 32008
11/04/2019 1,025.00p 1,100.00p 1,010.00p 1,075.00p 340747
10/04/2019 1,055.00p 1,055.00p 1,020.00p 1,025.00p 21154
09/04/2019 1,050.00p 1,055.00p 1,020.00p 1,035.00p 56135
08/04/2019 1,020.00p 1,040.40p 1,000.00p 1,030.00p 40714
05/04/2019 1,050.00p 1,055.00p 1,015.00p 1,020.00p 27992
04/04/2019 1,020.00p 1,045.00p 993.50p 1,030.00p 257302
03/04/2019 1,020.00p 1,075.00p 990.00p 1,015.00p 35801
02/04/2019 982.00p 995.00p 981.90p 986.00p 22030
01/04/2019 990.00p 990.00p 972.00p 986.00p 110245
29/03/2019 980.00p 990.00p 966.00p 978.00p 13078
28/03/2019 960.00p 1,012.45p 960.00p 974.00p 19369
27/03/2019 968.00p 1,030.85p 964.00p 1,000.00p 23552
26/03/2019 978.00p 1,000.00p 956.00p 970.00p 30521
25/03/2019 1,020.00p 1,045.00p 968.00p 974.00p 33917
22/03/2019 1,020.00p 1,043.75p 998.00p 1,025.00p 56838
21/03/2019 1,000.00p 1,025.00p 984.80p 1,000.00p 27985
20/03/2019 978.00p 1,001.00p 950.00p 972.00p 17480
19/03/2019 930.00p 984.00p 930.00p 956.00p 67498
18/03/2019 966.00p 998.30p 940.00p 950.00p 30781
15/03/2019 928.00p 962.00p 928.00p 958.00p 43942
14/03/2019 930.00p 967.53p 924.00p 924.00p 18218
13/03/2019 926.00p 936.00p 916.00p 924.00p 40950
12/03/2019 920.00p 930.00p 882.00p 910.00p 125239
11/03/2019 872.00p 890.00p 854.00p 884.00p 20719
08/03/2019 882.00p 900.00p 852.00p 854.00p 35854
07/03/2019 838.00p 892.00p 822.00p 856.00p 14764
06/03/2019 854.00p 866.00p 822.00p 830.00p 101585
05/03/2019 838.00p 885.00p 832.00p 854.00p 22279
04/03/2019 828.00p 880.50p 826.00p 840.00p 24798
01/03/2019 862.00p 863.80p 826.00p 830.00p 37909
28/02/2019 850.00p 878.00p 820.00p 854.00p 53307
27/02/2019 850.00p 890.00p 850.00p 858.00p 18924
26/02/2019 894.00p 894.00p 856.00p 874.00p 13212
25/02/2019 880.00p 898.00p 870.00p 892.00p 16633
22/02/2019 858.00p 893.60p 856.00p 858.00p 8517
21/02/2019 900.00p 900.00p 850.00p 860.00p 18719
20/02/2019 880.00p 890.00p 810.00p 870.00p 33659
19/02/2019 828.00p 872.46p 822.00p 850.00p 93027
18/02/2019 794.00p 844.00p 794.00p 830.00p 24296
15/02/2019 800.00p 841.00p 800.00p 804.00p 74658
14/02/2019 800.00p 868.00p 798.02p 820.00p 23031
13/02/2019 780.00p 812.58p 780.00p 800.00p 35468
12/02/2019 820.00p 820.00p 786.00p 786.00p 12705
11/02/2019 830.00p 830.00p 786.00p 786.00p 13901
08/02/2019 780.00p 840.00p 774.00p 782.00p 18283
07/02/2019 782.00p 858.00p 780.00p 820.00p 27737
06/02/2019 840.00p 878.00p 810.00p 820.00p 12670
05/02/2019 834.00p 870.00p 824.00p 836.00p 27319
04/02/2019 784.00p 857.12p 784.00p 834.00p 13527
01/02/2019 830.00p 878.00p 810.00p 850.00p 12782
31/01/2019 780.00p 830.00p 780.00p 820.00p 43965
30/01/2019 800.00p 830.00p 800.00p 822.00p 6385
29/01/2019 800.00p 830.00p 797.12p 824.00p 19966
28/01/2019 818.00p 835.12p 800.00p 830.00p 14357
25/01/2019 770.00p 820.00p 758.00p 803.00p 4940
24/01/2019 776.00p 800.00p 776.00p 791.00p 3469
23/01/2019 800.00p 810.00p 770.00p 810.00p 17995
22/01/2019 798.00p 800.00p 775.00p 784.00p 11703
21/01/2019 800.00p 800.00p 775.00p 800.00p 10441
18/01/2019 766.00p 790.00p 766.00p 780.00p 20094
17/01/2019 776.00p 790.67p 776.00p 780.00p 9498
16/01/2019 748.00p 796.00p 748.00p 778.00p 19445
15/01/2019 766.00p 780.24p 732.00p 766.00p 37345
14/01/2019 800.00p 838.00p 774.00p 774.00p 19378
11/01/2019 796.00p 809.25p 767.72p 796.00p 15552
10/01/2019 790.00p 800.00p 750.00p 762.00p 9494
09/01/2019 784.00p 800.00p 780.00p 790.00p 182875
08/01/2019 748.00p 798.00p 748.00p 784.00p 32569
07/01/2019 782.00p 790.00p 770.00p 774.00p 22020
04/01/2019 798.00p 798.00p 773.00p 782.00p 14455
03/01/2019 740.00p 791.84p 740.00p 770.00p 24282
02/01/2019 700.00p 796.00p 700.00p 760.00p 24631
31/12/2018 730.00p 760.00p 725.00p 730.00p 3326
28/12/2018 760.00p 775.78p 752.00p 770.00p 6618
27/12/2018 826.00p 837.24p 718.00p 730.00p 39500
24/12/2018 758.00p 830.00p 758.00p 794.00p 11686
21/12/2018 790.00p 830.00p 790.00p 810.00p 25040
20/12/2018 794.00p 838.00p 794.00p 816.00p 7459
19/12/2018 828.00p 828.00p 805.00p 822.00p 11266
18/12/2018 786.00p 848.00p 779.10p 820.00p 57141
17/12/2018 788.00p 830.00p 788.00p 830.00p 46201
14/12/2018 780.00p 848.00p 780.00p 834.00p 73752
13/12/2018 812.00p 830.00p 775.00p 814.00p 3917324
12/12/2018 848.00p 869.12p 834.00p 854.00p 12006
11/12/2018 864.00p 864.00p 840.00p 860.00p 12607
10/12/2018 860.00p 866.00p 840.00p 856.00p 56720
07/12/2018 868.00p 870.00p 854.00p 870.00p 31096
06/12/2018 860.00p 868.00p 841.00p 860.00p 21854
05/12/2018 896.00p 896.00p 835.00p 876.00p 56431
04/12/2018 850.00p 878.00p 835.00p 870.00p 40076
03/12/2018 810.00p 850.00p 808.00p 836.00p 76398
30/11/2018 786.00p 814.00p 785.50p 804.00p 9114
29/11/2018 804.00p 806.00p 796.40p 806.00p 32751
28/11/2018 744.00p 800.00p 740.00p 800.00p 374483
27/11/2018 684.00p 760.00p 684.00p 750.00p 39698
26/11/2018 694.00p 696.00p 654.22p 688.00p 50856
23/11/2018 700.00p 720.00p 638.90p 696.00p 26394
22/11/2018 700.00p 748.00p 700.00p 732.00p 23034
21/11/2018 700.00p 712.00p 696.00p 700.00p 15669
20/11/2018 690.00p 748.00p 690.00p 714.00p 53471
19/11/2018 700.00p 727.80p 690.00p 694.00p 24582
16/11/2018 726.00p 739.42p 706.00p 730.00p 56593
15/11/2018 800.00p 800.00p 715.00p 730.00p 106174
14/11/2018 800.00p 820.00p 752.00p 770.00p 25778
13/11/2018 800.00p 826.00p 800.00p 800.00p 3907
12/11/2018 820.00p 842.00p 820.00p 830.00p 14662
09/11/2018 822.00p 852.00p 820.00p 828.00p 26160
08/11/2018 826.00p 839.02p 823.26p 826.00p 19699
07/11/2018 812.00p 870.00p 812.00p 840.00p 10954
06/11/2018 826.00p 828.60p 813.94p 818.00p 12005
05/11/2018 848.00p 848.00p 816.00p 830.00p 10168
02/11/2018 810.00p 862.00p 800.00p 842.00p 30917
01/11/2018 792.00p 810.00p 792.00p 800.00p 7265
31/10/2018 794.00p 816.32p 794.00p 800.00p 20404
30/10/2018 794.00p 810.00p 790.00p 798.00p 138848
29/10/2018 788.00p 810.00p 788.00p 800.00p 68894
26/10/2018 800.00p 849.94p 794.00p 794.00p 7942
25/10/2018 800.00p 843.90p 795.13p 804.00p 11359
24/10/2018 802.00p 820.00p 796.00p 798.00p 72168
23/10/2018 820.00p 826.74p 798.00p 808.00p 29163
22/10/2018 786.00p 846.29p 786.00p 826.00p 19926
19/10/2018 818.00p 818.00p 790.00p 802.00p 49369
18/10/2018 800.00p 824.00p 780.00p 802.00p 64492
17/10/2018 792.00p 818.00p 778.00p 800.00p 27551
16/10/2018 812.00p 820.00p 772.00p 800.00p 27292
15/10/2018 860.00p 860.00p 790.00p 796.00p 38012
12/10/2018 820.00p 826.00p 797.23p 808.00p 34239
11/10/2018 780.00p 804.00p 765.00p 792.00p 45893
10/10/2018 800.00p 816.00p 778.56p 810.00p 28511
09/10/2018 820.00p 838.00p 804.25p 824.00p 53853
08/10/2018 840.00p 904.70p 757.36p 800.00p 148358
05/10/2018 884.00p 886.50p 862.00p 862.00p 26130
04/10/2018 850.00p 902.29p 850.00p 870.00p 8517
03/10/2018 858.00p 869.76p 858.00p 860.00p 15275
02/10/2018 864.00p 910.00p 849.61p 870.00p 165297
01/10/2018 860.00p 866.00p 854.00p 854.00p 24870
28/09/2018 860.00p 864.00p 842.00p 856.00p 25717
27/09/2018 852.00p 870.00p 840.00p 840.00p 339146
26/09/2018 862.00p 862.00p 850.00p 852.00p 50935
25/09/2018 850.00p 862.00p 840.00p 850.00p 70348
24/09/2018 860.00p 860.00p 840.40p 852.00p 287006
21/09/2018 864.00p 864.00p 848.00p 852.00p 25817
20/09/2018 868.00p 870.00p 840.00p 858.00p 56730
19/09/2018 860.00p 878.00p 833.32p 856.00p 12516
18/09/2018 890.00p 890.00p 860.00p 865.00p 9395
17/09/2018 872.00p 922.00p 865.60p 892.00p 32305
14/09/2018 890.00p 890.00p 862.00p 862.00p 26880
13/09/2018 880.00p 890.00p 862.00p 890.00p 19627
12/09/2018 900.00p 902.00p 880.00p 891.00p 28382
11/09/2018 916.00p 916.00p 880.00p 886.00p 36574
10/09/2018 920.00p 944.00p 880.52p 900.00p 41357
07/09/2018 880.00p 920.00p 880.00p 890.00p 27422
06/09/2018 904.00p 904.00p 882.00p 886.00p 33134
05/09/2018 880.00p 900.90p 876.00p 882.00p 36432
04/09/2018 904.00p 905.70p 878.00p 878.00p 29891
03/09/2018 918.00p 918.00p 874.20p 900.00p 56454
31/08/2018 856.00p 880.00p 832.00p 854.00p 42586
30/08/2018 830.00p 865.97p 808.00p 830.00p 20209
29/08/2018 818.00p 826.00p 798.00p 826.00p 27639
28/08/2018 816.00p 817.78p 796.00p 816.00p 921
24/08/2018 808.00p 820.00p 776.00p 806.00p 12658
23/08/2018 802.00p 802.00p 784.96p 802.00p 12703
22/08/2018 810.00p 810.00p 800.00p 800.00p 44490
21/08/2018 800.00p 810.00p 788.00p 804.00p 143803
20/08/2018 798.00p 800.00p 784.00p 800.00p 23096
17/08/2018 790.00p 800.00p 772.08p 790.00p 25198
16/08/2018 784.00p 794.00p 784.00p 784.00p 22858
15/08/2018 780.00p 788.00p 780.00p 784.00p 17746
14/08/2018 790.00p 797.00p 780.00p 790.00p 14369
13/08/2018 792.00p 797.00p 784.00p 786.00p 22855
10/08/2018 794.00p 800.00p 780.90p 786.00p 38700
09/08/2018 790.00p 792.00p 786.12p 790.00p 16343

*Close Price adjusted for both dividends and splits