Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/11/2015 408.00p 412.61p 406.87p 406.87p 14713
16/11/2015 408.00p 408.00p 400.33p 403.75p 3203
13/11/2015 407.00p 410.00p 402.50p 405.50p 32280
12/11/2015 402.00p 410.00p 397.00p 410.00p 34354
11/11/2015 400.00p 411.00p 392.75p 405.00p 26711
10/11/2015 394.75p 399.00p 390.00p 399.00p 5199
09/11/2015 392.75p 396.50p 388.59p 396.50p 13078
06/11/2015 392.75p 392.86p 388.00p 392.75p 402320
05/11/2015 389.75p 389.75p 383.35p 389.25p 9460
04/11/2015 392.50p 392.50p 383.00p 389.50p 14088
03/11/2015 392.75p 392.75p 383.00p 383.75p 11535
02/11/2015 393.00p 393.00p 384.21p 393.00p 42134
30/10/2015 382.00p 392.00p 382.00p 384.00p 6043
29/10/2015 383.00p 393.00p 382.50p 390.00p 25226
28/10/2015 393.00p 393.00p 383.50p 392.00p 23132
27/10/2015 395.00p 404.28p 383.00p 383.50p 1597877
26/10/2015 404.75p 404.75p 395.25p 400.00p 30495
23/10/2015 405.00p 405.00p 395.50p 399.75p 31532
22/10/2015 407.00p 407.00p 397.00p 400.00p 13316
21/10/2015 407.75p 407.75p 397.00p 400.00p 10659
20/10/2015 406.75p 406.75p 401.31p 402.37p 3596
19/10/2015 408.00p 408.00p 398.25p 407.00p 23500
16/10/2015 408.00p 411.04p 398.25p 405.00p 59932
15/10/2015 398.00p 407.90p 398.00p 401.00p 9577
14/10/2015 398.00p 407.87p 398.00p 402.00p 72589
13/10/2015 385.00p 407.93p 385.00p 400.25p 144966
12/10/2015 389.75p 392.92p 386.38p 388.50p 189404
09/10/2015 372.00p 388.50p 372.00p 388.50p 53729
08/10/2015 367.00p 380.00p 360.30p 378.25p 795134
07/10/2015 365.00p 366.25p 360.75p 365.00p 57800
06/10/2015 358.00p 365.00p 352.60p 365.00p 447868
05/10/2015 351.50p 358.00p 350.00p 356.00p 228024
02/10/2015 349.00p 358.00p 349.00p 358.00p 337033
01/10/2015 345.00p 351.75p 342.00p 345.00p 205455
30/09/2015 334.75p 343.00p 334.43p 343.00p 68605
29/09/2015 330.68p 334.43p 330.68p 331.50p 2055
28/09/2015 327.00p 335.00p 323.70p 328.00p 140147
25/09/2015 323.00p 327.00p 319.85p 327.00p 360333
24/09/2015 317.00p 318.20p 317.00p 317.00p 16804
23/09/2015 320.45p 321.25p 320.00p 321.25p 10020
22/09/2015 318.25p 323.95p 317.29p 320.00p 15043
21/09/2015 325.00p 327.66p 322.15p 327.00p 5930
18/09/2015 325.31p 325.31p 307.59p 321.62p 13472
17/09/2015 318.25p 322.00p 318.25p 322.00p 10167
16/09/2015 310.00p 324.00p 310.00p 323.50p 333161
15/09/2015 300.00p 308.00p 298.40p 305.00p 144790
14/09/2015 294.00p 295.27p 294.00p 295.00p 52245
11/09/2015 291.26p 294.60p 291.26p 293.00p 7443
10/09/2015 293.75p 297.00p 292.60p 296.00p 105905
09/09/2015 294.75p 295.00p 290.25p 295.00p 414468
08/09/2015 285.75p 295.00p 283.30p 295.00p 386675
07/09/2015 276.19p 276.75p 274.87p 275.87p 58431
04/09/2015 279.87p 279.87p 274.50p 276.50p 4089
03/09/2015 275.61p 275.61p 272.96p 274.50p 6964
02/09/2015 274.41p 274.41p 270.25p 271.25p 2894
01/09/2015 276.75p 276.75p 273.50p 273.50p 100
28/08/2015 270.00p 274.48p 270.00p 273.50p 1748
27/08/2015 271.80p 272.50p 268.50p 272.50p 10867
26/08/2015 268.50p 273.00p 266.00p 268.50p 42082
25/08/2015 274.75p 276.47p 268.50p 268.50p 51943
24/08/2015 275.00p 280.99p 270.15p 272.50p 16587
21/08/2015 283.84p 284.76p 283.00p 283.00p 7699
20/08/2015 283.00p 284.23p 280.80p 282.00p 21523
19/08/2015 288.00p 288.25p 286.25p 286.25p 88061
18/08/2015 289.00p 292.00p 286.35p 288.12p 13815
17/08/2015 287.25p 290.29p 287.25p 287.25p 13817
14/08/2015 287.00p 288.00p 287.00p 287.00p 11421
13/08/2015 286.25p 293.00p 285.00p 285.50p 28591
12/08/2015 293.00p 293.00p 289.50p 289.50p 96851
11/08/2015 292.00p 292.15p 289.61p 290.00p 58522
10/08/2015 290.00p 292.00p 285.00p 286.50p 27845
07/08/2015 287.75p 287.76p 285.50p 287.75p 21461
06/08/2015 285.00p 287.00p 283.59p 284.50p 142969
05/08/2015 285.00p 286.93p 280.00p 285.00p 507072
04/08/2015 284.54p 284.54p 282.50p 282.50p 347
03/08/2015 285.00p 285.29p 280.00p 280.00p 15104
31/07/2015 285.00p 285.00p 282.80p 285.00p 26443
30/07/2015 280.50p 280.63p 280.50p 280.63p 6495
29/07/2015 284.66p 284.66p 281.38p 281.50p 620150
28/07/2015 282.75p 283.00p 279.87p 283.00p 7259
27/07/2015 282.00p 282.59p 279.50p 281.25p 12676
24/07/2015 280.00p 281.95p 276.77p 279.50p 14894
23/07/2015 282.43p 282.43p 279.50p 279.50p 34007
22/07/2015 282.24p 283.00p 276.77p 279.50p 1497
21/07/2015 280.00p 283.00p 276.00p 283.00p 211489
20/07/2015 278.05p 278.78p 276.50p 276.50p 2887
17/07/2015 274.25p 277.38p 274.25p 275.75p 201322
16/07/2015 275.52p 276.50p 275.52p 276.50p 400
15/07/2015 275.85p 276.38p 273.00p 274.50p 4860
14/07/2015 272.95p 276.38p 272.54p 276.38p 9845
13/07/2015 274.00p 274.00p 273.50p 273.50p 844
10/07/2015 274.00p 274.00p 272.00p 273.38p 4210
09/07/2015 272.00p 272.00p 271.35p 272.00p 4901
08/07/2015 271.40p 271.88p 271.00p 271.88p 107476
07/07/2015 275.25p 276.00p 265.00p 271.00p 68111
06/07/2015 272.04p 280.41p 270.73p 274.75p 214545
03/07/2015 271.07p 278.93p 269.22p 274.50p 11777
02/07/2015 276.00p 276.00p 269.00p 272.50p 133511
01/07/2015 272.00p 276.00p 268.76p 276.00p 5592
30/06/2015 276.80p 279.50p 273.00p 275.50p 21256
29/06/2015 279.15p 279.40p 277.45p 278.13p 5510
26/06/2015 278.93p 284.92p 278.93p 281.50p 21287
25/06/2015 285.00p 286.61p 283.00p 283.00p 85931
24/06/2015 284.00p 284.00p 279.98p 284.00p 7023
23/06/2015 285.00p 285.00p 282.75p 283.50p 19143
22/06/2015 284.30p 284.30p 280.00p 281.50p 97642
19/06/2015 282.00p 282.28p 280.00p 281.75p 35804
18/06/2015 282.75p 283.00p 279.69p 283.00p 29553
17/06/2015 282.57p 282.57p 278.00p 280.50p 3769
16/06/2015 278.63p 283.00p 278.63p 280.00p 31050
15/06/2015 285.00p 285.99p 281.75p 283.00p 42428
12/06/2015 281.00p 281.00p 278.30p 281.00p 12579
11/06/2015 281.00p 285.66p 275.00p 275.00p 31616
10/06/2015 284.33p 284.33p 280.00p 281.63p 12387
09/06/2015 284.85p 285.00p 280.00p 281.50p 109929
08/06/2015 275.25p 285.00p 271.73p 285.00p 39550
05/06/2015 270.00p 277.88p 270.00p 275.00p 40653
04/06/2015 270.00p 277.00p 270.00p 277.00p 20480
03/06/2015 276.00p 280.00p 274.24p 275.00p 321003
02/06/2015 275.00p 275.00p 272.00p 275.00p 89028
01/06/2015 275.00p 275.00p 270.00p 275.00p 283391
29/05/2015 275.00p 275.25p 271.50p 275.00p 5856
28/05/2015 270.00p 273.00p 269.75p 271.50p 221650
27/05/2015 275.00p 275.00p 272.00p 273.00p 14634
26/05/2015 275.00p 275.00p 269.12p 273.00p 7989
22/05/2015 271.80p 271.96p 270.00p 270.13p 112984
21/05/2015 271.62p 271.88p 270.00p 270.00p 281160
20/05/2015 271.50p 272.00p 270.00p 270.00p 3074
19/05/2015 270.50p 274.00p 270.00p 270.50p 200599
18/05/2015 277.00p 280.57p 271.75p 275.00p 43223
15/05/2015 274.75p 275.12p 270.00p 272.50p 8031
14/05/2015 275.25p 275.38p 273.50p 273.62p 2008
13/05/2015 275.25p 275.25p 273.50p 273.50p 1266
12/05/2015 273.50p 273.50p 273.50p 273.50p 307660
11/05/2015 273.00p 276.63p 271.40p 273.50p 20677
08/05/2015 266.25p 270.89p 266.00p 270.00p 93867
07/05/2015 270.00p 278.91p 265.65p 270.00p 184178
06/05/2015 268.00p 271.50p 268.00p 271.50p 4018
05/05/2015 274.25p 274.70p 270.00p 270.00p 34184
01/05/2015 270.04p 272.50p 269.50p 272.50p 4958
30/04/2015 270.00p 271.00p 266.96p 269.50p 164165
29/04/2015 268.00p 268.00p 268.00p 268.00p 1113
28/04/2015 268.25p 273.40p 268.25p 271.50p 48858
27/04/2015 268.25p 285.00p 268.00p 285.00p 16629
24/04/2015 275.00p 275.00p 270.00p 275.00p 77700
23/04/2015 268.00p 273.18p 268.00p 270.50p 7430
22/04/2015 268.25p 273.18p 268.00p 268.00p 251468
21/04/2015 274.75p 274.75p 270.52p 271.50p 1278
20/04/2015 275.00p 275.00p 270.59p 271.50p 263593
17/04/2015 272.00p 274.28p 270.00p 272.00p 368837
16/04/2015 272.00p 272.00p 270.00p 272.00p 103339
15/04/2015 269.00p 271.25p 269.00p 270.00p 17626
14/04/2015 271.32p 271.32p 267.00p 268.50p 579
13/04/2015 267.25p 273.40p 267.00p 267.00p 2400
10/04/2015 274.00p 274.00p 270.62p 274.00p 41582
09/04/2015 275.00p 275.00p 270.13p 275.00p 34493
08/04/2015 272.31p 274.00p 270.13p 270.13p 192215
07/04/2015 273.00p 274.00p 269.62p 274.00p 13985
02/04/2015 273.00p 273.00p 267.94p 273.00p 55818
01/04/2015 275.00p 275.00p 269.20p 273.00p 13202
31/03/2015 272.25p 275.81p 269.09p 270.25p 627120
30/03/2015 275.75p 277.00p 273.00p 274.00p 14120
27/03/2015 274.50p 276.44p 271.50p 273.38p 20793
26/03/2015 273.75p 278.00p 269.20p 274.00p 1831742
25/03/2015 273.00p 273.43p 270.50p 270.50p 15731
24/03/2015 271.00p 273.00p 266.80p 273.00p 113341
23/03/2015 270.25p 271.00p 266.50p 268.00p 130020
20/03/2015 271.00p 271.00p 266.78p 268.00p 876573
19/03/2015 270.00p 270.20p 267.00p 270.00p 225686
18/03/2015 271.00p 271.00p 270.43p 271.00p 4256
17/03/2015 270.00p 270.75p 265.75p 270.25p 23345
16/03/2015 265.00p 270.00p 262.20p 266.50p 13753
13/03/2015 264.00p 265.00p 263.38p 263.50p 11588
12/03/2015 262.74p 263.91p 260.00p 260.50p 276097
11/03/2015 260.00p 263.16p 257.00p 258.50p 64371
10/03/2015 257.25p 262.58p 257.00p 257.00p 1797
09/03/2015 264.00p 264.00p 260.50p 260.50p 2161
06/03/2015 264.00p 264.00p 258.00p 260.50p 1053285
05/03/2015 264.00p 264.00p 260.29p 264.00p 2939
04/03/2015 264.00p 264.00p 259.65p 260.50p 6465
03/03/2015 258.60p 263.00p 258.60p 260.50p 8119
02/03/2015 264.00p 264.00p 260.00p 262.00p 1057629
27/02/2015 264.00p 270.00p 258.01p 270.00p 8257
26/02/2015 260.00p 265.85p 257.86p 260.00p 20040
25/02/2015 263.00p 264.69p 263.00p 263.50p 4314
24/02/2015 263.04p 268.50p 263.04p 265.50p 6009
23/02/2015 268.50p 269.25p 267.50p 267.50p 9185
20/02/2015 271.25p 276.41p 261.95p 265.50p 66062
19/02/2015 275.00p 278.09p 270.00p 272.62p 6915
18/02/2015 277.00p 277.00p 275.00p 276.50p 53494
17/02/2015 277.00p 278.00p 276.00p 276.00p 157641
16/02/2015 279.00p 279.00p 276.00p 277.50p 7249
13/02/2015 284.00p 284.00p 277.15p 280.00p 36072
12/02/2015 277.00p 279.50p 277.00p 279.50p 1419
11/02/2015 284.00p 284.00p 280.38p 280.38p 1877
10/02/2015 284.00p 284.00p 278.00p 280.50p 144172
09/02/2015 282.00p 288.75p 281.93p 288.75p 13538
06/02/2015 280.00p 290.00p 275.00p 275.00p 175933
05/02/2015 280.00p 280.00p 275.00p 276.62p 596459
04/02/2015 280.00p 280.00p 275.75p 279.25p 20382

*Close Price adjusted for both dividends and splits