Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/08/2018 784.00p 797.30p 784.00p 786.00p 14054
07/08/2018 784.00p 799.84p 784.00p 784.00p 19377
06/08/2018 784.00p 799.20p 780.00p 780.00p 11872
03/08/2018 782.00p 800.00p 782.00p 786.00p 25165
02/08/2018 796.00p 799.84p 784.80p 796.00p 107991
01/08/2018 796.00p 798.00p 780.00p 784.00p 12116
31/07/2018 784.00p 801.20p 784.00p 786.00p 14527
30/07/2018 790.00p 830.00p 784.00p 784.00p 110047
27/07/2018 790.00p 800.00p 790.00p 790.00p 14182
26/07/2018 794.00p 800.00p 794.00p 794.00p 14735
25/07/2018 794.00p 800.00p 790.00p 796.00p 18601
24/07/2018 796.00p 800.00p 790.00p 790.00p 28071
23/07/2018 790.00p 799.50p 790.00p 796.00p 14266
20/07/2018 790.00p 829.52p 790.00p 794.00p 16864
19/07/2018 800.00p 800.00p 782.00p 800.00p 12196
18/07/2018 800.00p 802.00p 790.00p 798.00p 149893
17/07/2018 792.00p 808.00p 790.00p 796.00p 9614
16/07/2018 808.00p 808.00p 785.00p 792.00p 11335
13/07/2018 782.00p 798.00p 780.00p 786.00p 92454
12/07/2018 771.00p 803.26p 757.10p 772.00p 71902
11/07/2018 750.00p 758.00p 747.72p 754.00p 7787
10/07/2018 752.00p 762.50p 750.00p 750.00p 29722
09/07/2018 766.00p 768.00p 750.00p 754.00p 11460
06/07/2018 762.00p 770.00p 760.00p 766.00p 6071
05/07/2018 752.00p 788.00p 750.00p 760.00p 14882
04/07/2018 766.00p 778.00p 749.20p 774.00p 9609
03/07/2018 742.00p 788.00p 742.00p 764.00p 10867
02/07/2018 756.00p 780.42p 750.00p 758.00p 25465
29/06/2018 752.00p 769.37p 752.00p 754.00p 10309
28/06/2018 772.00p 787.50p 742.00p 756.00p 23258
27/06/2018 770.00p 784.00p 750.00p 770.00p 9999
26/06/2018 760.00p 786.00p 734.00p 774.00p 17240
25/06/2018 740.00p 771.90p 735.00p 751.00p 13348
22/06/2018 756.00p 775.00p 742.00p 762.00p 32895
21/06/2018 772.00p 778.00p 730.00p 730.00p 32903
20/06/2018 770.00p 775.87p 756.00p 760.00p 31088
19/06/2018 772.00p 772.00p 732.00p 758.00p 19322
18/06/2018 750.00p 774.00p 750.00p 764.00p 27636
15/06/2018 770.00p 770.00p 740.00p 770.00p 32968
14/06/2018 780.00p 780.00p 730.00p 732.00p 14964
13/06/2018 760.00p 770.00p 745.00p 770.00p 15333
12/06/2018 772.00p 776.00p 764.00p 770.00p 5349
11/06/2018 764.00p 778.00p 758.00p 776.00p 17370
08/06/2018 752.00p 764.00p 752.00p 760.00p 208523
07/06/2018 754.00p 756.00p 746.80p 756.00p 85089
06/06/2018 750.00p 762.40p 742.00p 752.00p 98525
05/06/2018 756.00p 764.00p 739.00p 758.00p 39866
04/06/2018 736.00p 760.00p 722.18p 750.00p 33618
01/06/2018 722.00p 757.90p 722.00p 756.00p 12840
31/05/2018 754.00p 756.00p 732.00p 756.00p -55623
30/05/2018 700.00p 756.00p 700.00p 754.00p 90159
29/05/2018 708.00p 738.00p 708.00p 730.00p 27748
25/05/2018 736.00p 738.00p 712.00p 738.00p 24514
24/05/2018 732.00p 734.00p 713.96p 734.00p 5151
23/05/2018 718.00p 736.00p 718.00p 736.00p 17755
22/05/2018 726.00p 746.50p 710.80p 734.00p 26680
21/05/2018 734.00p 737.30p 724.00p 732.00p 27269
18/05/2018 736.00p 757.40p 726.16p 734.00p 83456
17/05/2018 732.00p 748.00p 724.00p 724.00p 29346
16/05/2018 750.00p 750.20p 730.00p 730.00p 15801
15/05/2018 770.00p 770.00p 732.00p 742.00p 32879
14/05/2018 760.00p 768.00p 732.00p 760.00p 14915
11/05/2018 750.00p 767.20p 740.00p 754.00p 33964
10/05/2018 756.00p 760.00p 743.00p 750.00p 8885
09/05/2018 760.00p 772.07p 752.00p 752.00p 29820
08/05/2018 764.00p 769.75p 740.00p 766.00p 27746
04/05/2018 764.00p 764.00p 736.00p 756.00p 56205
03/05/2018 764.00p 764.00p 750.70p 756.00p 17432
02/05/2018 740.00p 757.00p 740.00p 751.00p 15543
01/05/2018 756.00p 756.00p 742.00p 749.00p 33265
30/04/2018 754.00p 765.60p 740.00p 750.00p 23677
27/04/2018 738.00p 750.00p 732.00p 750.00p 14852
26/04/2018 732.00p 750.00p 732.00p 738.00p 14750
25/04/2018 750.00p 787.84p 730.00p 742.00p 28658
24/04/2018 740.00p 800.00p 725.00p 766.00p 52397
23/04/2018 728.00p 732.50p 720.00p 724.00p 22766
20/04/2018 720.00p 729.72p 712.00p 720.00p 139071
19/04/2018 710.00p 722.00p 703.40p 722.00p 42379
18/04/2018 700.00p 720.00p 694.80p 714.00p 535012
17/04/2018 700.00p 700.00p 682.00p 700.00p 6611
16/04/2018 706.00p 715.00p 690.00p 695.00p 30888
13/04/2018 700.00p 702.00p 680.00p 688.00p 47626
12/04/2018 700.00p 700.00p 697.00p 700.00p 26344
11/04/2018 680.00p 706.00p 676.00p 690.00p 31500
10/04/2018 690.00p 704.00p 690.00p 694.00p 41894
09/04/2018 700.00p 700.00p 678.00p 700.00p 25342
06/04/2018 676.00p 700.00p 676.00p 688.00p 16503
05/04/2018 678.00p 703.50p 677.30p 688.00p 13759
04/04/2018 682.00p 704.40p 676.00p 692.00p 44566
03/04/2018 700.00p 709.80p 680.00p 692.00p 33966
29/03/2018 698.00p 715.00p 696.00p 700.00p 20939
28/03/2018 720.00p 720.00p 696.00p 706.00p 32813
27/03/2018 712.00p 712.00p 686.00p 699.00p 63727
26/03/2018 700.00p 715.00p 686.00p 686.00p 26365
23/03/2018 724.00p 752.00p 680.00p 714.00p 45288
22/03/2018 730.00p 756.00p 724.34p 734.00p 93811
21/03/2018 716.00p 752.00p 704.52p 730.00p 43913
20/03/2018 728.00p 750.80p 708.00p 710.00p 41258
19/03/2018 776.00p 776.00p 726.00p 726.00p 27542
16/03/2018 768.00p 770.00p 744.00p 750.00p 47308
15/03/2018 768.00p 768.00p 748.00p 758.00p 15578
14/03/2018 746.00p 767.92p 746.00p 746.00p 21203
13/03/2018 750.00p 770.00p 750.00p 764.00p 72118
12/03/2018 730.00p 770.00p 726.40p 770.00p 33155
09/03/2018 682.00p 728.00p 682.00p 722.00p 66546
08/03/2018 692.00p 695.71p 690.00p 695.00p 9084
07/03/2018 690.00p 700.00p 680.00p 691.00p 39395
06/03/2018 696.00p 696.00p 680.00p 680.00p 23541
05/03/2018 682.00p 694.04p 680.90p 689.00p 18648
02/03/2018 680.00p 697.64p 680.00p 689.00p 61670
01/03/2018 700.00p 700.00p 682.80p 694.00p 22368
28/02/2018 700.00p 700.00p 682.00p 696.00p 67804
27/02/2018 690.00p 699.12p 676.00p 692.00p 34501
26/02/2018 678.00p 687.20p 672.00p 679.00p 47552
23/02/2018 672.00p 680.20p 665.96p 676.00p 54632
22/02/2018 684.00p 684.00p 652.00p 680.00p 62275
21/02/2018 656.00p 689.30p 650.00p 682.00p 45421
20/02/2018 648.00p 668.00p 635.00p 652.00p 28907
19/02/2018 620.00p 642.00p 618.00p 642.00p 7808
16/02/2018 620.00p 620.00p 610.00p 620.00p 94963
15/02/2018 610.00p 617.00p 606.00p 610.00p 23481
14/02/2018 608.00p 620.14p 592.00p 594.00p 52731
13/02/2018 616.00p 616.00p 595.94p 604.00p 84319
12/02/2018 620.00p 620.00p 598.00p 598.00p 24134
09/02/2018 614.00p 615.00p 600.00p 614.00p 90786
08/02/2018 602.00p 610.00p 597.98p 598.00p 27297
07/02/2018 570.00p 604.75p 570.00p 600.00p 79188
06/02/2018 600.00p 609.78p 565.22p 600.00p 166547
05/02/2018 628.00p 654.00p 627.00p 627.00p 8265
02/02/2018 664.62p 664.62p 650.00p 658.00p 8626
01/02/2018 680.00p 686.00p 666.00p 666.00p 50999
31/01/2018 690.00p 690.00p 670.00p 680.00p 105708
30/01/2018 672.00p 694.00p 672.00p 682.00p 62035
29/01/2018 670.00p 694.00p 670.00p 685.00p 15892
26/01/2018 700.00p 700.57p 691.00p 694.00p 22309
25/01/2018 710.00p 710.00p 690.00p 702.00p 5633
24/01/2018 710.00p 710.00p 694.16p 704.00p 15118
23/01/2018 700.00p 706.92p 680.00p 690.00p 57974
22/01/2018 680.00p 690.00p 672.27p 679.00p 46014
19/01/2018 670.00p 693.96p 653.76p 664.00p 83523
18/01/2018 632.00p 664.04p 632.00p 638.00p 33722
17/01/2018 650.00p 650.00p 630.00p 642.00p 8949
16/01/2018 650.00p 650.00p 632.00p 650.00p 20000
15/01/2018 648.00p 650.00p 634.00p 648.00p 26645
12/01/2018 654.00p 654.00p 630.00p 646.00p 39280
11/01/2018 670.00p 670.00p 642.00p 646.00p 12048
10/01/2018 642.00p 650.00p 642.00p 644.00p 25780
09/01/2018 642.00p 647.70p 630.00p 642.00p 110391
08/01/2018 630.00p 644.00p 630.00p 640.00p 213101
05/01/2018 650.00p 650.00p 630.00p 630.00p 25933
04/01/2018 658.00p 658.00p 632.00p 640.00p 7149
03/01/2018 656.00p 656.00p 650.00p 654.00p 25901
02/01/2018 658.00p 658.00p 640.00p 647.00p 134370
29/12/2017 645.50p 666.20p 645.00p 645.00p 9278
28/12/2017 664.00p 671.71p 656.30p 664.00p 3199
27/12/2017 660.00p 665.60p 645.50p 650.00p 6360
22/12/2017 658.53p 658.53p 638.96p 642.00p 3320
21/12/2017 657.00p 660.00p 630.00p 630.00p 20810
20/12/2017 660.00p 660.00p 640.00p 657.00p 5564
19/12/2017 650.00p 650.00p 640.00p 645.00p 6100
18/12/2017 647.00p 647.00p 632.15p 647.00p 2591
15/12/2017 636.50p 647.65p 634.00p 636.50p 7126
14/12/2017 626.00p 645.00p 626.00p 635.00p 147480
13/12/2017 637.92p 637.92p 627.00p 631.75p 5429
12/12/2017 636.00p 637.50p 620.50p 628.75p 58103
11/12/2017 625.00p 633.00p 613.00p 626.00p 8395
08/12/2017 618.00p 625.00p 602.50p 620.00p 13130
07/12/2017 603.00p 618.00p 603.00p 611.00p 36396
06/12/2017 601.00p 617.62p 601.00p 610.00p 6290
05/12/2017 600.50p 618.50p 600.50p 610.00p 9560
04/12/2017 601.50p 617.60p 601.50p 610.75p 60371
01/12/2017 603.00p 619.50p 600.50p 619.50p 21235
30/11/2017 603.50p 610.00p 603.00p 603.00p 74753
29/11/2017 620.00p 620.00p 600.00p 610.00p 45407
28/11/2017 601.00p 617.91p 601.00p 610.00p 70050
27/11/2017 600.50p 617.91p 600.50p 610.25p 11563
24/11/2017 601.00p 618.05p 601.00p 610.00p 13090
23/11/2017 603.00p 617.41p 600.45p 607.25p 20453
22/11/2017 600.50p 610.00p 600.00p 604.75p 7045
21/11/2017 600.00p 610.00p 600.00p 603.00p 6138
20/11/2017 600.00p 618.05p 600.00p 605.00p 12208
17/11/2017 600.00p 609.00p 600.00p 605.00p 21222
16/11/2017 620.00p 620.00p 603.00p 603.00p 12008
15/11/2017 602.00p 613.50p 604.79p 607.25p 14592
14/11/2017 602.00p 613.10p 604.79p 607.25p 3416
13/11/2017 602.00p 614.40p 602.00p 602.00p 23503
10/11/2017 610.00p 610.00p 603.35p 610.00p 20085
09/11/2017 610.50p 614.12p 600.50p 610.00p 25015
08/11/2017 600.50p 619.50p 600.00p 608.25p 13779
07/11/2017 615.00p 615.00p 603.30p 608.00p 15694
06/11/2017 610.00p 612.25p 603.00p 608.50p 140652
03/11/2017 610.00p 615.00p 595.50p 605.25p 17610
02/11/2017 600.00p 609.80p 600.00p 600.00p 4164
01/11/2017 606.00p 609.64p 598.80p 599.00p 13430
31/10/2017 606.00p 609.64p 599.50p 602.50p 10864
30/10/2017 598.50p 606.00p 597.00p 597.00p 10019
27/10/2017 595.50p 605.00p 595.00p 600.00p 41983
26/10/2017 605.00p 605.00p 599.00p 599.00p 1682
25/10/2017 599.50p 605.00p 593.32p 605.00p 40735
24/10/2017 600.00p 600.00p 588.00p 600.00p 234514

*Close Price adjusted for both dividends and splits