Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
23/10/2017 594.50p 599.12p 587.15p 588.00p 11252
20/10/2017 585.00p 595.00p 580.00p 592.50p 45804
19/10/2017 578.00p 586.00p 577.15p 581.00p 20340
18/10/2017 588.50p 588.50p 572.50p 582.00p 28967
17/10/2017 582.50p 587.72p 577.00p 585.00p 7947
16/10/2017 582.50p 582.31p 575.00p 578.00p 68243
13/10/2017 582.50p 583.00p 570.50p 576.50p 105964
12/10/2017 570.00p 578.50p 570.00p 578.50p 1290
11/10/2017 581.00p 583.00p 566.50p 574.50p 7646
10/10/2017 582.00p 582.00p 563.50p 570.00p 65
09/10/2017 587.00p 587.00p 563.50p 564.50p 6318
06/10/2017 568.00p 580.00p 568.00p 576.25p 3910
05/10/2017 588.50p 588.50p 569.00p 569.50p 16607
04/10/2017 573.00p 575.50p 570.00p 570.00p 6719
03/10/2017 580.00p 586.00p 575.00p 575.00p 1328
02/10/2017 585.50p 598.50p 580.00p 580.00p 1138
29/09/2017 604.50p 604.50p 585.50p 595.00p 15
28/09/2017 605.00p 605.00p 585.50p 586.50p 247
27/09/2017 604.50p 604.50p 585.00p 588.50p 12409
26/09/2017 592.50p 605.00p 586.50p 590.50p 3635
25/09/2017 604.50p 604.50p 585.00p 595.00p 9103
22/09/2017 604.50p 604.50p 598.50p 598.50p 936
21/09/2017 607.00p 607.00p 587.50p 600.00p 7188
20/09/2017 591.50p 605.00p 590.00p 597.00p 17431
19/09/2017 590.00p 590.00p 580.25p 580.25p 68132
18/09/2017 590.00p 590.00p 590.00p 590.00p 180
15/09/2017 591.50p 591.50p 578.00p 578.00p 857
14/09/2017 600.50p 600.50p 575.00p 582.00p 30747
13/09/2017 616.50p 617.00p 600.00p 600.00p 2548
12/09/2017 610.50p 624.50p 610.00p 615.00p 3560
11/09/2017 623.00p 624.00p 613.00p 624.00p 2343
08/09/2017 635.00p 646.50p 623.50p 623.50p 1733
07/09/2017 648.50p 649.50p 648.50p 649.50p 50
06/09/2017 646.00p 659.50p 637.50p 645.00p 6350
05/09/2017 648.00p 669.00p 648.00p 657.00p 6907
04/09/2017 627.50p 643.00p 627.50p 634.00p 2448
01/09/2017 648.00p 648.00p 628.00p 628.00p 2939
31/08/2017 647.50p 647.50p 628.50p 635.00p 27548
30/08/2017 647.50p 647.50p 630.00p 639.50p 1030
29/08/2017 647.00p 647.00p 646.50p 646.50p 9
25/08/2017 628.50p 638.00p 628.50p 638.00p 22
24/08/2017 634.00p 638.00p 634.00p 638.00p 49582
23/08/2017 634.00p 634.00p 632.00p 634.00p 27132
22/08/2017 634.00p 638.50p 628.50p 632.00p 20752
21/08/2017 635.00p 648.00p 635.00p 648.00p 898
18/08/2017 646.50p 646.50p 638.00p 638.00p 113
17/08/2017 647.50p 647.50p 638.00p 638.00p 29
16/08/2017 641.50p 641.50p 634.00p 635.00p 589
15/08/2017 647.50p 647.50p 639.00p 639.00p 159
14/08/2017 645.00p 649.50p 637.50p 643.50p 405
11/08/2017 656.50p 656.50p 646.75p 646.75p 2
10/08/2017 650.50p 650.50p 640.50p 650.00p 4005
09/08/2017 668.00p 668.00p 652.00p 668.00p 1499
08/08/2017 670.00p 670.00p 650.50p 659.50p 473
07/08/2017 660.50p 660.50p 660.00p 660.00p 693
04/08/2017 670.00p 670.00p 662.50p 662.50p 19
03/08/2017 659.50p 670.00p 652.50p 664.00p 5055
02/08/2017 659.50p 659.50p 641.00p 641.00p 713
01/08/2017 655.00p 655.00p 654.50p 654.50p 2
31/07/2017 646.50p 650.00p 640.00p 650.00p 2579
28/07/2017 659.50p 659.50p 646.75p 646.75p 2
27/07/2017 659.50p 659.50p 647.75p 647.75p 2
26/07/2017 655.00p 655.00p 640.00p 648.50p 5033
25/07/2017 659.50p 659.50p 640.00p 645.00p 6416
24/07/2017 647.00p 660.00p 640.00p 640.50p 4575
21/07/2017 660.00p 660.00p 647.75p 647.75p 1
20/07/2017 660.00p 660.00p 640.50p 654.50p 205
19/07/2017 660.00p 653.00p 651.50p 653.00p 8191
18/07/2017 660.00p 651.50p 651.50p 651.50p 147406
17/07/2017 660.00p 660.00p 647.00p 651.50p 4754
14/07/2017 650.00p 660.00p 648.00p 660.00p 3547
13/07/2017 650.00p 650.00p 638.50p 648.50p 2715
12/07/2017 640.50p 655.00p 635.00p 640.00p 10672
11/07/2017 660.00p 660.00p 640.50p 646.50p 5846
10/07/2017 645.50p 653.00p 645.50p 646.50p 5447
07/07/2017 648.00p 661.00p 640.00p 640.50p 17187
06/07/2017 632.00p 645.00p 632.00p 645.00p 4996
05/07/2017 626.00p 642.00p 626.00p 630.50p 3841
04/07/2017 627.00p 635.00p 625.50p 627.00p 1902
03/07/2017 614.50p 625.00p 614.50p 623.00p 11632
30/06/2017 609.50p 620.00p 600.00p 615.00p 2933
29/06/2017 600.00p 612.00p 600.00p 610.50p 1724
28/06/2017 611.00p 619.00p 604.00p 610.50p 1054
27/06/2017 599.50p 619.50p 585.00p 614.00p 4807
26/06/2017 581.50p 605.00p 581.50p 600.00p 5664
23/06/2017 584.00p 584.00p 570.50p 581.25p 3421
22/06/2017 575.50p 583.00p 575.50p 581.75p 1286
21/06/2017 584.00p 584.00p 573.00p 578.00p 133
20/06/2017 570.00p 584.00p 570.00p 578.00p 1866
19/06/2017 573.00p 584.00p 573.00p 577.25p 11842
16/06/2017 551.00p 575.00p 551.00p 575.00p 212090
15/06/2017 554.50p 565.00p 546.00p 562.00p 49483
14/06/2017 549.50p 554.50p 543.64p 551.00p 60725
13/06/2017 553.50p 556.00p 543.00p 548.00p 21661
12/06/2017 543.00p 557.50p 543.00p 551.50p 105154
09/06/2017 543.50p 558.00p 543.00p 546.50p 39675
08/06/2017 555.00p 558.00p 543.50p 557.50p 57960
07/06/2017 545.00p 547.00p 543.04p 545.00p 170089
06/06/2017 565.00p 565.84p 540.00p 548.00p 29132
05/06/2017 566.00p 568.94p 563.50p 565.75p 11236
02/06/2017 568.00p 574.00p 566.50p 569.50p 25689
01/06/2017 573.50p 578.00p 569.20p 572.50p 4260
31/05/2017 568.00p 585.27p 568.00p 575.00p 123916
30/05/2017 575.00p 575.00p 568.00p 568.00p 5489
26/05/2017 572.00p 575.00p 570.63p 575.00p 34050
25/05/2017 575.00p 575.11p 570.25p 572.50p 4963
24/05/2017 575.00p 575.00p 569.22p 573.00p 28305
23/05/2017 577.00p 577.00p 570.00p 573.50p 39635
22/05/2017 575.00p 583.00p 570.68p 574.50p 21649
19/05/2017 576.00p 583.00p 570.00p 575.00p 120921
18/05/2017 575.00p 585.63p 570.50p 571.00p 38225
17/05/2017 569.00p 574.50p 559.88p 574.50p 21241
16/05/2017 570.00p 570.00p 561.00p 569.50p 78839
15/05/2017 570.00p 583.00p 563.00p 569.50p 32554
12/05/2017 555.50p 569.50p 555.50p 566.50p 14125
11/05/2017 563.50p 567.50p 559.49p 565.50p 73473
10/05/2017 558.00p 567.00p 557.00p 566.00p 140312
09/05/2017 567.00p 567.00p 545.00p 557.00p 2224977
08/05/2017 560.00p 565.00p 560.00p 561.50p 15460
05/05/2017 569.50p 575.00p 562.13p 565.00p 79344
04/05/2017 562.50p 572.60p 562.20p 565.00p 25309
03/05/2017 575.00p 575.00p 566.00p 573.50p 9032
02/05/2017 575.00p 575.00p 560.07p 568.00p 306511
28/04/2017 560.00p 575.00p 560.00p 571.00p 55775
27/04/2017 575.00p 575.00p 561.50p 573.00p 11687
26/04/2017 540.00p 574.00p 533.00p 574.00p 118053
25/04/2017 538.00p 538.00p 532.50p 536.50p 19465
24/04/2017 535.00p 539.50p 533.50p 535.00p 13304
21/04/2017 530.00p 535.00p 525.00p 530.00p 1020378
20/04/2017 523.00p 538.00p 523.00p 533.00p 17132
19/04/2017 520.00p 535.00p 520.00p 535.00p 30395
18/04/2017 533.00p 540.00p 520.50p 535.00p 203548
13/04/2017 524.50p 533.00p 520.50p 531.00p 248446
12/04/2017 522.50p 524.37p 510.50p 518.50p 44575
11/04/2017 519.50p 524.00p 517.00p 520.00p 40156
10/04/2017 511.00p 524.50p 511.00p 517.50p 432323
07/04/2017 512.00p 513.50p 504.75p 510.00p 574322
06/04/2017 501.00p 512.00p 499.79p 502.00p 514547
05/04/2017 495.00p 508.00p 495.00p 501.50p 328820
04/04/2017 490.25p 502.95p 490.25p 494.00p 67103
03/04/2017 490.75p 501.31p 490.00p 491.00p 28329
31/03/2017 499.75p 504.56p 490.00p 491.00p 20686
30/03/2017 493.00p 498.25p 490.00p 496.75p 323424
29/03/2017 477.75p 490.01p 475.00p 487.25p 61617
28/03/2017 484.50p 484.50p 470.00p 470.00p 737857
27/03/2017 478.50p 483.27p 470.50p 478.50p 19478
24/03/2017 475.50p 481.00p 473.69p 481.00p 401226
23/03/2017 484.75p 484.75p 472.50p 477.25p 213852
22/03/2017 479.00p 483.48p 472.00p 472.00p 15640
21/03/2017 481.06p 484.75p 474.00p 478.00p 826563
20/03/2017 471.00p 477.75p 463.00p 472.75p 33206
17/03/2017 463.00p 472.00p 463.00p 470.13p 10982
16/03/2017 463.00p 477.25p 463.00p 477.25p 2561
15/03/2017 468.00p 479.00p 463.75p 463.75p 61796
14/03/2017 482.75p 482.75p 468.00p 468.00p 4091
13/03/2017 478.00p 483.00p 467.00p 483.00p 42892
10/03/2017 467.00p 477.00p 461.64p 467.00p 62261
09/03/2017 463.00p 474.00p 463.00p 467.00p 64874
08/03/2017 468.00p 470.00p 463.00p 463.00p 5609
07/03/2017 478.25p 478.25p 450.83p 468.00p 73778
06/03/2017 485.75p 487.00p 478.00p 478.00p 24652
03/03/2017 491.75p 498.59p 485.00p 485.00p 4757
02/03/2017 500.00p 500.00p 489.25p 489.25p 36682
01/03/2017 500.00p 500.00p 495.00p 495.00p 85999
28/02/2017 498.75p 498.75p 497.50p 497.50p 19984
27/02/2017 500.00p 500.00p 495.00p 497.50p 12828
24/02/2017 500.00p 500.00p 495.15p 500.00p 72505
23/02/2017 500.00p 500.00p 495.00p 500.00p 30443
22/02/2017 500.00p 501.63p 495.15p 496.00p 151074
21/02/2017 496.25p 499.00p 495.15p 497.50p 2488
20/02/2017 498.75p 499.85p 495.00p 497.50p 11626
17/02/2017 496.25p 499.85p 494.26p 497.50p 30749
16/02/2017 499.85p 499.85p 495.15p 497.50p 78558
15/02/2017 495.15p 499.85p 495.15p 497.50p 11159
14/02/2017 495.00p 498.00p 495.00p 498.00p 37603
13/02/2017 495.15p 498.75p 495.15p 498.00p 1988
10/02/2017 500.00p 500.00p 495.00p 495.00p 14581

*Close Price adjusted for both dividends and splits