Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits