Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
20/04/2023 1,152.00p 1,164.00p 1,144.00p 1,150.00p 187294
19/04/2023 1,120.00p 1,160.00p 1,102.00p 1,150.00p 447181
18/04/2023 1,114.00p 1,136.00p 1,106.00p 1,134.00p 354394
17/04/2023 1,108.00p 1,122.00p 1,012.71p 1,114.00p 182582
14/04/2023 1,080.00p 1,124.00p 1,080.00p 1,108.00p 212390
13/04/2023 1,070.00p 1,120.00p 1,060.00p 1,108.00p 281469
12/04/2023 1,060.00p 1,074.00p 1,060.00p 1,070.00p 276877
11/04/2023 1,094.00p 1,094.00p 1,062.00p 1,062.00p 284899
06/04/2023 1,074.00p 1,100.00p 1,068.00p 1,080.00p 143701
05/04/2023 1,098.00p 1,108.00p 1,074.00p 1,080.00p 103590
04/04/2023 1,106.00p 1,108.00p 1,092.00p 1,098.00p 239989
03/04/2023 1,112.00p 1,112.00p 1,080.00p 1,100.00p 531959
31/03/2023 1,094.00p 1,106.00p 1,071.10p 1,080.00p 276568
30/03/2023 1,086.00p 1,096.00p 1,066.00p 1,086.00p 144276
29/03/2023 1,090.00p 1,090.00p 1,048.00p 1,066.00p 511217
28/03/2023 1,078.00p 1,084.00p 1,048.00p 1,070.00p 316822
27/03/2023 1,120.00p 1,130.00p 1,078.82p 1,086.00p 186674
24/03/2023 1,108.00p 1,140.00p 1,062.00p 1,100.00p 110443
23/03/2023 1,088.00p 1,174.00p 1,080.00p 1,106.00p 168915
22/03/2023 1,102.00p 1,130.00p 1,065.50p 1,092.00p 498441
21/03/2023 1,150.00p 1,150.00p 1,050.93p 1,092.00p 788161
20/03/2023 1,134.00p 1,144.18p 1,122.00p 1,130.00p 154779
17/03/2023 1,160.00p 1,164.00p 1,126.00p 1,138.00p 151134
16/03/2023 1,158.00p 1,175.03p 1,152.00p 1,152.00p 180697
15/03/2023 1,168.00p 1,168.00p 1,136.66p 1,158.00p 216651
14/03/2023 1,146.00p 1,166.00p 1,137.30p 1,158.00p 265142
13/03/2023 1,132.00p 1,158.00p 1,110.00p 1,150.00p 530445
10/03/2023 1,152.00p 1,173.33p 1,100.00p 1,148.00p 84312
09/03/2023 1,200.00p 1,200.00p 1,168.00p 1,176.00p 184335
08/03/2023 1,184.00p 1,206.00p 1,166.51p 1,200.00p 120469
07/03/2023 1,208.00p 1,228.00p 1,180.00p 1,184.00p 146643
06/03/2023 1,186.00p 1,218.00p 1,160.00p 1,210.00p 459617
03/03/2023 1,198.00p 1,206.00p 1,170.00p 1,176.00p 99448
02/03/2023 1,156.00p 1,202.00p 1,144.00p 1,194.00p 126236
01/03/2023 1,158.00p 1,190.00p 1,125.00p 1,176.00p 98460
28/02/2023 1,166.00p 1,187.00p 1,154.00p 1,166.00p 121260
27/02/2023 1,120.00p 1,176.00p 1,120.00p 1,168.00p 407912
24/02/2023 1,174.00p 1,190.00p 1,158.00p 1,172.00p 154684
23/02/2023 1,174.00p 1,192.30p 1,162.00p 1,172.00p 128186
22/02/2023 1,160.00p 1,172.00p 1,158.00p 1,170.00p 115215
21/02/2023 1,182.00p 1,182.00p 1,160.00p 1,168.00p 77054
20/02/2023 1,164.00p 1,183.50p 1,164.00p 1,180.00p 39665
17/02/2023 1,172.00p 1,184.67p 1,157.33p 1,170.00p 259323
16/02/2023 1,130.00p 1,198.00p 1,130.00p 1,170.00p 75109
15/02/2023 1,140.00p 1,168.00p 1,140.00p 1,164.00p 328631
14/02/2023 1,162.00p 1,166.00p 1,134.00p 1,146.00p 132325
13/02/2023 1,160.00p 1,176.00p 1,154.00p 1,156.00p 62447
10/02/2023 1,160.00p 1,180.20p 1,160.00p 1,176.00p 370584
09/02/2023 1,180.00p 1,182.00p 1,162.02p 1,180.00p 85682
08/02/2023 1,170.00p 1,184.00p 1,160.00p 1,178.00p 75382
07/02/2023 1,186.00p 1,188.00p 1,160.00p 1,166.00p 33546
06/02/2023 1,180.00p 1,194.00p 1,174.00p 1,178.00p 63649
03/02/2023 1,196.00p 1,198.00p 1,172.32p 1,186.00p 34012
02/02/2023 1,174.00p 1,200.00p 1,172.00p 1,198.00p 91166
01/02/2023 1,152.00p 1,194.00p 1,140.20p 1,170.00p 81069
31/01/2023 1,174.00p 1,180.00p 1,159.60p 1,178.00p 86983
30/01/2023 1,162.00p 1,182.00p 1,108.00p 1,176.00p 40186
27/01/2023 1,170.00p 1,189.80p 1,164.00p 1,180.00p 122548
26/01/2023 1,176.00p 1,200.00p 1,162.00p 1,168.00p 93734
25/01/2023 1,172.00p 1,208.00p 1,108.00p 1,180.00p 1404829
24/01/2023 1,190.00p 1,206.00p 1,180.00p 1,200.00p 832467
23/01/2023 1,150.00p 1,192.00p 1,120.60p 1,192.00p 72924
20/01/2023 1,158.00p 1,192.00p 1,128.00p 1,170.00p 134697
19/01/2023 1,180.00p 1,180.00p 1,129.00p 1,162.00p 42078
18/01/2023 1,172.00p 1,198.00p 1,156.00p 1,172.00p 492231
17/01/2023 1,168.00p 1,188.00p 1,140.00p 1,172.00p 585244
16/01/2023 1,152.00p 1,170.00p 1,121.80p 1,140.00p 432620
13/01/2023 1,140.00p 1,168.00p 1,134.00p 1,152.00p 435257
12/01/2023 1,078.00p 1,154.00p 1,060.00p 1,126.00p 318196
11/01/2023 1,114.00p 1,114.00p 1,064.00p 1,078.00p 131484
10/01/2023 1,114.00p 1,116.00p 1,080.00p 1,082.00p 654738
09/01/2023 1,118.00p 1,178.00p 1,098.00p 1,108.00p 379442
06/01/2023 1,108.00p 1,143.44p 1,086.00p 1,104.00p 206113
05/01/2023 1,100.00p 1,122.00p 1,082.00p 1,092.00p 728507
04/01/2023 1,090.00p 1,114.00p 1,086.00p 1,102.00p 95141
03/01/2023 1,076.00p 1,098.00p 1,019.60p 1,078.00p 176943
30/12/2022 1,078.00p 1,098.00p 1,066.00p 1,082.00p 19206
29/12/2022 1,080.00p 1,096.00p 1,026.00p 1,092.00p 30020
28/12/2022 1,050.00p 1,084.00p 1,034.62p 1,066.00p 34233
23/12/2022 1,052.00p 1,072.00p 1,051.01p 1,066.00p 76302
22/12/2022 1,078.00p 1,128.00p 1,042.00p 1,048.00p 88724
21/12/2022 1,068.00p 1,076.00p 1,050.00p 1,070.00p 722456
20/12/2022 1,054.00p 1,130.00p 1,036.00p 1,054.00p 40306
19/12/2022 1,064.00p 1,078.00p 1,048.00p 1,050.00p 178539
16/12/2022 1,072.00p 1,124.00p 1,042.00p 1,066.00p 347857
15/12/2022 1,032.00p 1,118.00p 1,026.00p 1,044.00p 936634

*Close Price adjusted for both dividends and splits