Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/02/2024 1,194.00p 1,194.00p 1,155.00p 1,156.00p 189948
02/02/2024 1,178.00p 1,224.00p 1,169.62p 1,188.00p 105991
01/02/2024 1,178.00p 1,198.00p 1,162.00p 1,168.00p 75251
31/01/2024 1,152.00p 1,196.00p 1,152.00p 1,194.00p 153692
30/01/2024 1,100.00p 1,182.00p 1,100.00p 1,180.00p 210098
29/01/2024 1,178.00p 1,190.00p 1,146.00p 1,150.00p 198384
26/01/2024 1,178.00p 1,186.00p 1,158.00p 1,180.00p 190730
25/01/2024 1,162.00p 1,194.00p 1,158.00p 1,180.00p 116650
24/01/2024 1,146.00p 1,162.00p 1,140.00p 1,162.00p 115666
23/01/2024 1,140.00p 1,174.00p 1,140.00p 1,146.00p 120068
22/01/2024 1,156.00p 1,165.34p 1,148.00p 1,160.00p 123517
19/01/2024 1,178.00p 1,182.00p 1,122.00p 1,166.00p 419058
18/01/2024 1,178.00p 1,184.00p 1,140.00p 1,174.00p 224255
17/01/2024 1,168.00p 1,176.00p 1,136.00p 1,150.00p 158047
16/01/2024 1,090.00p 1,198.00p 1,090.00p 1,176.00p 723790
15/01/2024 1,126.00p 1,126.00p 1,072.00p 1,108.00p 73692
12/01/2024 1,084.00p 1,110.00p 1,080.00p 1,106.00p 115120
11/01/2024 1,088.00p 1,096.40p 1,078.80p 1,086.00p 125398
10/01/2024 1,098.00p 1,098.00p 1,074.00p 1,086.00p 184438
09/01/2024 1,086.00p 1,104.00p 1,086.00p 1,100.00p 198323
08/01/2024 1,074.00p 1,126.00p 1,050.00p 1,088.00p 94354
05/01/2024 1,112.00p 1,120.00p 1,070.00p 1,080.00p 64963
04/01/2024 1,126.00p 1,126.00p 1,090.00p 1,100.00p 243894
03/01/2024 1,106.00p 1,132.00p 1,090.00p 1,100.00p 57160
02/01/2024 1,140.00p 1,140.00p 1,100.00p 1,100.00p 57237
29/12/2023 1,186.00p 1,186.00p 1,120.00p 1,126.00p 46881
28/12/2023 1,130.00p 1,148.00p 1,102.00p 1,128.00p 100839
27/12/2023 1,112.00p 1,142.00p 1,112.00p 1,126.00p 89380
22/12/2023 1,152.00p 1,152.00p 1,126.00p 1,134.00p 162926
21/12/2023 1,126.00p 1,140.00p 1,112.00p 1,136.00p 47868
20/12/2023 1,120.00p 1,120.00p 1,100.00p 1,116.00p 835339
19/12/2023 1,050.00p 1,106.00p 1,050.00p 1,106.00p 214202
18/12/2023 1,026.00p 1,094.00p 1,026.00p 1,090.00p 231698
15/12/2023 1,084.00p 1,088.00p 1,070.00p 1,076.00p 458971
14/12/2023 1,050.00p 1,120.00p 1,050.00p 1,084.00p 93533
13/12/2023 1,020.00p 1,068.00p 1,020.00p 1,058.00p 153589
12/12/2023 1,020.00p 1,078.12p 1,020.00p 1,036.00p 98645
11/12/2023 1,078.00p 1,078.00p 1,041.46p 1,068.00p 65947
08/12/2023 1,066.00p 1,066.00p 1,052.00p 1,064.00p 62854
07/12/2023 1,090.00p 1,090.00p 1,042.00p 1,060.00p 88816
06/12/2023 1,020.00p 1,094.00p 1,020.00p 1,054.00p 75272
05/12/2023 1,052.00p 1,074.40p 1,024.00p 1,072.00p 50141
04/12/2023 1,064.00p 1,090.00p 1,051.00p 1,066.00p 79124
01/12/2023 1,048.00p 1,090.00p 1,048.00p 1,074.00p 84955
30/11/2023 1,098.00p 1,098.00p 1,014.00p 1,056.00p 302180
29/11/2023 1,100.00p 1,100.00p 1,064.00p 1,088.00p 372559
28/11/2023 1,090.00p 1,106.00p 1,072.00p 1,092.00p 433054
27/11/2023 1,150.00p 1,150.00p 1,092.00p 1,100.00p 255771
24/11/2023 1,078.00p 1,097.00p 1,070.02p 1,092.00p 148824
23/11/2023 1,072.00p 1,130.80p 1,072.00p 1,080.00p 30120
22/11/2023 1,078.00p 1,150.00p 1,078.00p 1,092.00p 59039
21/11/2023 1,080.00p 1,088.00p 1,070.00p 1,072.00p 140508
20/11/2023 1,098.00p 1,100.00p 1,062.00p 1,080.00p 135075
17/11/2023 1,084.00p 1,093.00p 1,084.00p 1,092.00p 204980
16/11/2023 1,110.00p 1,110.00p 1,062.00p 1,082.00p 49318
15/11/2023 1,104.00p 1,138.00p 1,095.00p 1,108.00p 146468
14/11/2023 1,098.00p 1,104.00p 1,078.00p 1,092.00p 99113
13/11/2023 1,112.00p 1,120.00p 1,096.00p 1,098.00p 276236
10/11/2023 1,102.00p 1,112.18p 1,096.00p 1,112.00p 44277
09/11/2023 1,068.00p 1,104.00p 1,037.00p 1,102.00p 159752
08/11/2023 1,076.00p 1,088.00p 1,064.00p 1,064.00p 130966
07/11/2023 1,068.00p 1,081.20p 1,065.00p 1,078.00p 56421
06/11/2023 1,100.00p 1,108.00p 1,074.00p 1,080.00p 199320
03/11/2023 1,102.00p 1,111.60p 1,065.00p 1,098.00p 364599
02/11/2023 1,090.00p 1,120.00p 1,082.00p 1,098.00p 107981
01/11/2023 1,120.00p 1,120.00p 1,046.00p 1,076.00p 324460
31/10/2023 1,020.00p 1,056.00p 1,020.00p 1,046.00p 147179
30/10/2023 1,018.00p 1,034.00p 996.00p 1,020.00p 171370
27/10/2023 991.00p 1,021.26p 991.00p 1,014.00p 225170
26/10/2023 993.00p 1,010.00p 981.00p 994.00p 161450
25/10/2023 1,012.00p 1,038.00p 995.00p 1,006.00p 88150
24/10/2023 1,020.00p 1,034.00p 1,008.60p 1,014.00p 75279
23/10/2023 1,022.00p 1,051.20p 1,004.00p 1,020.00p 140572
20/10/2023 981.00p 1,030.00p 980.10p 1,020.00p 486331
19/10/2023 1,024.00p 1,036.00p 1,010.00p 1,022.00p 100581
18/10/2023 1,032.00p 1,064.00p 1,028.00p 1,036.00p 70604
17/10/2023 1,050.00p 1,096.00p 1,040.00p 1,056.00p 73108
16/10/2023 1,038.00p 1,060.00p 1,034.00p 1,052.00p 69718
13/10/2023 1,094.00p 1,094.00p 1,045.00p 1,056.00p 81560
12/10/2023 1,116.00p 1,116.00p 1,072.00p 1,080.00p 82594
11/10/2023 1,100.00p 1,134.00p 1,080.00p 1,096.00p 160929
10/10/2023 1,082.00p 1,120.00p 1,075.60p 1,090.00p 56023
09/10/2023 1,120.00p 1,120.00p 1,071.26p 1,078.00p 47937
06/10/2023 1,060.00p 1,101.60p 1,060.00p 1,080.00p 108012
05/10/2023 1,068.00p 1,085.08p 1,039.09p 1,072.00p 220919
04/10/2023 1,050.00p 1,080.80p 1,050.00p 1,058.00p 224425
03/10/2023 1,078.00p 1,100.00p 1,054.00p 1,066.00p 141067
02/10/2023 1,096.00p 1,116.00p 1,068.00p 1,074.00p 93188
29/09/2023 1,080.00p 1,100.00p 1,076.00p 1,092.00p 192716
28/09/2023 1,080.00p 1,085.00p 1,066.00p 1,078.00p 141784
27/09/2023 1,100.00p 1,100.00p 1,068.00p 1,080.00p 93649
26/09/2023 1,090.00p 1,100.00p 1,072.42p 1,090.00p 307293
25/09/2023 1,112.00p 1,112.00p 1,084.00p 1,090.00p 141490
22/09/2023 1,096.00p 1,123.78p 1,096.00p 1,114.00p 82039
21/09/2023 1,146.00p 1,152.81p 1,118.00p 1,124.00p 79414
20/09/2023 1,160.00p 1,184.00p 1,150.97p 1,152.00p 99755
19/09/2023 1,154.00p 1,170.00p 1,125.23p 1,150.00p 79478
18/09/2023 1,182.00p 1,196.00p 1,160.00p 1,162.00p 61268
15/09/2023 1,150.00p 1,208.00p 1,150.00p 1,182.00p 173053
14/09/2023 1,156.00p 1,162.00p 1,098.00p 1,160.00p 175950
13/09/2023 1,158.00p 1,160.00p 1,103.24p 1,150.00p 113088
12/09/2023 1,150.00p 1,156.00p 1,134.83p 1,150.00p 474559
11/09/2023 1,158.00p 1,161.80p 1,140.00p 1,148.00p 104862
08/09/2023 1,106.00p 1,162.00p 1,098.00p 1,154.00p 250888
07/09/2023 1,106.00p 1,106.00p 1,083.23p 1,104.00p 164928
06/09/2023 1,090.00p 1,110.00p 1,066.00p 1,100.00p 387860
05/09/2023 1,100.00p 1,104.00p 1,078.00p 1,080.00p 399203
04/09/2023 1,070.00p 1,080.00p 1,066.00p 1,068.00p 106222
01/09/2023 1,078.00p 1,080.00p 1,066.00p 1,070.00p 47653
31/08/2023 1,070.00p 1,078.00p 1,064.00p 1,074.00p 157988
30/08/2023 1,068.00p 1,080.00p 1,064.00p 1,068.00p 42689
29/08/2023 1,094.00p 1,098.00p 1,061.02p 1,070.00p 81603
25/08/2023 1,110.00p 1,110.00p 1,066.00p 1,070.00p 34669
24/08/2023 1,090.00p 1,090.00p 1,052.20p 1,074.00p 60138
23/08/2023 1,044.00p 1,070.00p 1,022.00p 1,060.00p 456078
22/08/2023 1,014.00p 1,090.00p 1,009.70p 1,030.00p 651412
21/08/2023 1,046.00p 1,056.00p 1,016.00p 1,020.00p 155372
18/08/2023 1,060.00p 1,075.76p 1,038.00p 1,040.00p 129396
17/08/2023 1,078.00p 1,090.00p 1,058.00p 1,062.00p 56859
16/08/2023 1,052.00p 1,090.00p 1,052.00p 1,080.00p 40862
15/08/2023 1,078.00p 1,088.00p 1,066.00p 1,072.00p 80029
14/08/2023 1,082.00p 1,102.00p 1,074.00p 1,080.00p 88012
11/08/2023 1,110.00p 1,110.00p 1,080.00p 1,090.00p 26242
10/08/2023 1,104.00p 1,110.00p 1,096.00p 1,100.00p 36684
09/08/2023 1,120.00p 1,138.00p 1,090.00p 1,104.00p 30121
08/08/2023 1,094.00p 1,114.00p 1,089.12p 1,106.00p 193436
07/08/2023 1,080.00p 1,107.84p 1,080.00p 1,094.00p 33322
04/08/2023 1,092.00p 1,100.26p 1,084.00p 1,098.00p 67957
03/08/2023 1,088.00p 1,120.40p 1,080.00p 1,094.00p 66528
02/08/2023 1,102.00p 1,142.00p 1,082.00p 1,090.00p 53971
01/08/2023 1,096.00p 1,126.40p 1,082.00p 1,110.00p 163009
31/07/2023 1,170.00p 1,170.00p 1,070.00p 1,108.00p 145734
28/07/2023 1,100.00p 1,116.00p 1,093.50p 1,110.00p 42263
27/07/2023 1,108.00p 1,128.00p 1,108.00p 1,112.00p 51569
26/07/2023 1,124.00p 1,124.00p 1,102.00p 1,118.00p 142754
25/07/2023 1,126.00p 1,156.00p 1,102.00p 1,128.00p 59857
24/07/2023 1,104.00p 1,140.00p 1,080.00p 1,120.00p 165540
21/07/2023 1,068.00p 1,120.00p 1,062.00p 1,118.00p 234135
20/07/2023 1,110.00p 1,120.00p 1,094.00p 1,096.00p 108078
19/07/2023 1,140.00p 1,140.00p 1,092.00p 1,114.00p 58487
18/07/2023 1,090.00p 1,102.00p 1,071.00p 1,092.00p 177740
17/07/2023 1,122.00p 1,126.00p 1,070.40p 1,104.00p 196722
14/07/2023 1,130.00p 1,130.00p 1,106.00p 1,126.00p 73434
13/07/2023 1,076.00p 1,122.00p 1,062.00p 1,108.00p 114108
12/07/2023 1,084.00p 1,112.00p 1,071.00p 1,092.00p 56496
11/07/2023 1,116.00p 1,122.40p 1,066.00p 1,092.00p 85445
10/07/2023 1,132.00p 1,148.00p 1,110.00p 1,112.00p 113916
07/07/2023 1,132.00p 1,142.00p 1,120.00p 1,134.00p 134124
06/07/2023 1,130.00p 1,148.00p 1,130.00p 1,136.00p 45053
05/07/2023 1,124.00p 1,148.00p 1,112.00p 1,136.00p 38064
04/07/2023 1,122.00p 1,142.00p 1,110.00p 1,140.00p 170020
03/07/2023 1,150.00p 1,150.00p 1,122.00p 1,122.00p 68983
30/06/2023 1,120.00p 1,160.00p 1,120.00p 1,142.00p 272331
29/06/2023 1,138.00p 1,156.00p 1,119.96p 1,148.00p 57735
28/06/2023 1,132.00p 1,208.00p 1,132.00p 1,142.00p 55972
27/06/2023 1,132.00p 1,216.00p 1,120.00p 1,132.00p 58640
26/06/2023 1,138.00p 1,162.06p 1,112.00p 1,132.00p 72627
23/06/2023 1,140.00p 1,188.00p 1,120.00p 1,138.00p 80090
22/06/2023 1,152.00p 1,160.00p 1,124.00p 1,140.00p 158984
21/06/2023 1,164.00p 1,200.00p 1,158.00p 1,172.00p 87922
20/06/2023 1,182.00p 1,206.00p 1,174.00p 1,174.00p 84458
19/06/2023 1,178.00p 1,210.00p 1,173.96p 1,190.00p 81414
16/06/2023 1,198.00p 1,202.50p 1,180.00p 1,184.00p 219723
15/06/2023 1,174.00p 1,209.95p 1,160.00p 1,184.00p 107283
14/06/2023 1,180.00p 1,198.00p 1,152.00p 1,192.00p 92080
13/06/2023 1,198.00p 1,204.00p 1,176.00p 1,184.00p 162894
12/06/2023 1,200.00p 1,200.00p 1,182.00p 1,190.00p 53997
09/06/2023 1,156.00p 1,196.00p 1,156.00p 1,190.00p 87586
08/06/2023 1,174.00p 1,200.00p 1,165.40p 1,184.00p 362054
07/06/2023 1,182.00p 1,206.00p 1,152.00p 1,198.00p 180495
06/06/2023 1,214.00p 1,214.00p 1,165.80p 1,192.00p 135452
05/06/2023 1,150.00p 1,194.10p 1,150.00p 1,194.00p 98694
02/06/2023 1,168.00p 1,184.00p 1,142.00p 1,170.00p 146916
01/06/2023 1,146.00p 1,153.64p 1,112.00p 1,150.00p 86180
31/05/2023 1,152.00p 1,208.00p 1,131.80p 1,152.00p 488961
30/05/2023 1,186.00p 1,200.00p 1,146.00p 1,154.00p 101918
26/05/2023 1,180.00p 1,193.98p 1,176.00p 1,186.00p 172683
25/05/2023 1,156.00p 1,182.00p 1,153.00p 1,176.00p 144952
24/05/2023 1,210.00p 1,210.00p 1,152.00p 1,164.00p 528230
23/05/2023 1,164.00p 1,206.00p 1,154.00p 1,206.00p 393325
22/05/2023 1,160.00p 1,180.00p 1,120.00p 1,158.00p 73027
19/05/2023 1,164.00p 1,166.00p 1,150.00p 1,158.00p 86088
18/05/2023 1,170.00p 1,170.00p 1,150.00p 1,162.00p 70577
17/05/2023 1,148.00p 1,156.00p 1,130.00p 1,154.00p 223167
16/05/2023 1,170.00p 1,170.00p 1,136.00p 1,140.00p 178611
15/05/2023 1,174.00p 1,252.00p 1,132.00p 1,160.00p 132458
12/05/2023 1,180.00p 1,185.50p 1,162.00p 1,164.00p 84572
11/05/2023 1,150.00p 1,170.00p 1,132.00p 1,170.00p 222527
10/05/2023 1,130.00p 1,154.00p 1,130.00p 1,150.00p 117983
09/05/2023 1,134.00p 1,166.00p 1,120.00p 1,140.00p 144994
05/05/2023 1,120.00p 1,144.00p 1,056.00p 1,134.00p 85798
04/05/2023 1,140.00p 1,148.00p 1,122.00p 1,136.00p 106653
03/05/2023 1,136.00p 1,176.00p 1,136.00p 1,148.00p 96350
02/05/2023 1,164.00p 1,198.00p 1,146.00p 1,156.00p 298942
28/04/2023 1,158.00p 1,170.00p 1,146.00p 1,162.00p 165309
27/04/2023 1,130.00p 1,166.00p 1,072.80p 1,162.00p 251022
26/04/2023 1,160.00p 1,167.20p 1,152.00p 1,156.00p 362176
25/04/2023 1,144.00p 1,174.00p 1,144.00p 1,164.00p 158749
24/04/2023 1,134.00p 1,194.00p 1,070.00p 1,166.00p 194863
21/04/2023 1,150.00p 1,164.00p 1,146.00p 1,146.00p 132002

*Close Price adjusted for both dividends and splits