Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/12/2022 1,050.00p 1,054.44p 1,028.00p 1,050.00p 230623
13/12/2022 1,014.00p 1,050.00p 981.00p 1,038.00p 163958
12/12/2022 1,028.00p 1,048.00p 1,026.00p 1,042.00p 53204
09/12/2022 1,032.00p 1,116.00p 1,030.00p 1,046.00p 72833
08/12/2022 1,044.00p 1,086.78p 991.00p 1,030.00p 96025
07/12/2022 1,040.00p 1,052.00p 1,031.36p 1,040.00p 154443
06/12/2022 1,058.00p 1,096.34p 1,024.00p 1,050.00p 449580
05/12/2022 1,060.00p 1,082.00p 1,048.00p 1,056.00p 568472
02/12/2022 1,100.00p 1,117.20p 1,082.00p 1,088.00p 106343
01/12/2022 1,136.00p 1,145.60p 1,086.00p 1,096.00p 133494
30/11/2022 1,108.00p 1,118.00p 1,090.08p 1,096.00p 141069
29/11/2022 1,096.00p 1,108.00p 1,088.00p 1,100.00p 193054
28/11/2022 1,066.00p 1,105.22p 1,066.00p 1,092.00p 185418
25/11/2022 1,104.00p 1,110.00p 1,095.36p 1,100.00p 574319
24/11/2022 1,176.00p 1,176.00p 1,096.00p 1,104.00p 481035
23/11/2022 1,044.00p 1,110.86p 1,044.00p 1,100.00p 429136
22/11/2022 1,108.00p 1,178.00p 1,086.00p 1,098.00p 252374
21/11/2022 1,086.00p 1,108.00p 1,062.00p 1,100.00p 107979
18/11/2022 1,120.00p 1,120.00p 1,090.00p 1,090.00p 46561
17/11/2022 1,096.00p 1,128.00p 1,067.16p 1,100.00p 300523
16/11/2022 1,116.00p 1,146.00p 1,077.34p 1,100.00p 130413
15/11/2022 1,134.00p 1,150.00p 1,120.00p 1,134.00p 229732
14/11/2022 1,126.00p 1,168.00p 1,100.00p 1,134.00p 57804
11/11/2022 1,172.00p 1,178.00p 1,124.40p 1,156.00p 208747
10/11/2022 1,124.00p 1,162.00p 1,102.00p 1,158.00p 320529
09/11/2022 1,140.00p 1,146.00p 1,118.00p 1,136.00p 107642
08/11/2022 1,110.00p 1,151.70p 1,110.00p 1,140.00p 435763
07/11/2022 1,116.00p 1,126.00p 1,102.00p 1,110.00p 552359
04/11/2022 1,114.00p 1,132.00p 1,092.00p 1,104.00p 152801
03/11/2022 1,110.00p 1,130.00p 1,104.00p 1,112.00p 138562
02/11/2022 1,098.00p 1,134.00p 1,084.00p 1,134.00p 110099
01/11/2022 1,070.00p 1,117.98p 976.72p 1,096.00p 122123
31/10/2022 1,042.00p 1,096.00p 1,042.00p 1,064.00p 107741
28/10/2022 1,062.00p 1,120.00p 1,040.00p 1,054.00p 49837
27/10/2022 1,052.00p 1,088.00p 1,052.00p 1,070.00p 84753
26/10/2022 1,070.00p 1,094.00p 1,066.00p 1,080.00p 253591
25/10/2022 1,032.00p 1,089.92p 1,006.00p 1,076.00p 83477
24/10/2022 1,038.00p 1,129.80p 1,008.00p 1,022.00p 38842
21/10/2022 1,034.00p 1,146.00p 979.00p 1,034.00p 45812
20/10/2022 1,050.00p 1,154.00p 1,014.00p 1,046.00p 123942
19/10/2022 1,076.00p 1,084.00p 1,037.00p 1,040.00p 169610
18/10/2022 1,072.00p 1,086.00p 1,040.00p 1,076.00p 461694
17/10/2022 1,030.00p 1,076.00p 954.00p 1,038.00p 467203
14/10/2022 1,024.00p 1,075.10p 1,022.56p 1,056.00p 197150
13/10/2022 1,030.00p 1,048.00p 992.00p 1,034.00p 68605
12/10/2022 1,002.00p 1,026.00p 990.55p 1,022.00p 428151
11/10/2022 1,066.00p 1,066.00p 1,004.00p 1,012.00p 156411
10/10/2022 1,060.00p 1,084.80p 1,042.00p 1,052.00p 90253
07/10/2022 1,096.00p 1,106.00p 1,060.00p 1,064.00p 373731
06/10/2022 1,036.00p 1,138.00p 1,036.00p 1,094.00p 292905
05/10/2022 1,030.00p 1,150.00p 1,030.00p 1,118.00p 301893
04/10/2022 1,114.00p 1,138.40p 1,105.81p 1,118.00p 43165
03/10/2022 1,072.00p 1,086.00p 1,036.00p 1,086.00p 325365
30/09/2022 1,034.00p 1,084.00p 1,034.00p 1,056.00p 381298
29/09/2022 1,106.00p 1,113.00p 1,070.00p 1,070.00p 261460
28/09/2022 1,160.00p 1,160.00p 1,070.00p 1,102.00p 252694
27/09/2022 1,088.00p 1,100.00p 1,064.32p 1,100.00p 196605
26/09/2022 1,114.00p 1,142.00p 1,086.00p 1,086.00p 166231
23/09/2022 1,114.00p 1,122.00p 1,074.00p 1,116.00p 91298
22/09/2022 1,112.00p 1,124.00p 1,088.00p 1,100.00p 143759
21/09/2022 1,124.00p 1,140.00p 1,075.76p 1,112.00p 418328
20/09/2022 1,172.00p 1,190.00p 1,072.00p 1,104.00p 186891
19/09/2022 1,200.00p 1,200.00p 1,152.54p 1,164.00p 445015
16/09/2022 1,200.00p 1,200.00p 1,152.54p 1,164.00p 445015
15/09/2022 1,194.00p 1,218.00p 1,172.00p 1,180.00p 1333336
14/09/2022 1,198.00p 1,208.00p 1,166.00p 1,186.00p 167586
13/09/2022 1,196.00p 1,218.00p 1,158.00p 1,174.00p 385837
12/09/2022 1,184.00p 1,202.00p 1,145.80p 1,198.00p 689281
09/09/2022 1,150.00p 1,190.00p 1,100.00p 1,178.00p 276518
08/09/2022 1,110.00p 1,140.00p 1,092.00p 1,122.00p 494734
07/09/2022 1,134.00p 1,134.00p 1,108.00p 1,120.00p 368347
06/09/2022 1,050.00p 1,176.00p 1,050.00p 1,118.00p 131566
05/09/2022 1,080.00p 1,092.00p 1,050.00p 1,070.00p 209794
02/09/2022 1,068.00p 1,134.00p 1,014.80p 1,088.00p 90609
01/09/2022 1,108.00p 1,108.00p 1,032.00p 1,042.00p 94989
31/08/2022 1,106.00p 1,192.00p 1,068.00p 1,082.00p 88143
30/08/2022 1,110.00p 1,134.00p 1,074.00p 1,082.00p 561011
29/08/2022 1,104.00p 1,158.19p 1,104.00p 1,120.00p 100203
26/08/2022 1,104.00p 1,158.19p 1,104.00p 1,120.00p 98151
25/08/2022 1,124.00p 1,162.95p 1,110.00p 1,124.00p 148944
24/08/2022 1,112.00p 1,128.00p 1,082.00p 1,114.00p 377423
23/08/2022 1,112.00p 1,115.60p 1,096.00p 1,102.00p 85211
22/08/2022 1,130.00p 1,194.00p 1,090.00p 1,104.00p 114800
19/08/2022 1,152.00p 1,166.00p 1,134.00p 1,146.00p 62876
18/08/2022 1,180.00p 1,180.00p 1,130.00p 1,144.00p 64401
17/08/2022 1,158.00p 1,191.60p 1,126.00p 1,132.00p 361817
16/08/2022 1,200.00p 1,200.00p 1,140.00p 1,158.00p 66584
15/08/2022 1,192.00p 1,192.50p 1,156.00p 1,172.00p 174689
12/08/2022 1,188.00p 1,204.00p 1,157.01p 1,190.00p 119067
11/08/2022 1,152.00p 1,200.00p 1,120.90p 1,162.00p 226032
10/08/2022 1,106.00p 1,160.80p 1,098.00p 1,152.00p 97165
09/08/2022 1,158.00p 1,180.15p 1,100.00p 1,108.00p 159699
08/08/2022 1,198.00p 1,198.00p 1,130.00p 1,136.00p 123161
05/08/2022 1,158.00p 1,166.00p 1,144.40p 1,148.00p 102043
04/08/2022 1,110.00p 1,162.00p 1,094.00p 1,160.00p 315338
03/08/2022 1,080.00p 1,130.00p 1,080.00p 1,110.00p 459525
02/08/2022 1,192.00p 1,192.00p 1,096.00p 1,106.00p 329106
01/08/2022 1,140.00p 1,158.00p 1,098.00p 1,108.00p 84182
29/07/2022 1,102.00p 1,124.00p 1,082.00p 1,108.00p 124594
28/07/2022 1,108.00p 1,108.00p 1,074.00p 1,094.00p 96459
27/07/2022 1,074.00p 1,100.00p 1,064.40p 1,094.00p 297524
26/07/2022 1,104.00p 1,104.00p 1,072.00p 1,090.00p 100147
25/07/2022 1,138.00p 1,178.00p 1,096.00p 1,098.00p 43874
22/07/2022 1,178.00p 1,178.00p 1,110.00p 1,140.00p 111725
21/07/2022 1,156.00p 1,168.00p 1,120.00p 1,162.00p 286402
20/07/2022 1,100.00p 1,136.44p 1,096.00p 1,124.00p 159744
19/07/2022 1,044.00p 1,122.00p 1,044.00p 1,104.00p 106977
18/07/2022 1,114.00p 1,148.00p 1,098.00p 1,122.00p 132156
15/07/2022 1,102.00p 1,120.00p 1,072.00p 1,094.00p 79470
14/07/2022 1,096.00p 1,106.00p 1,068.00p 1,078.00p 72134
13/07/2022 1,098.00p 1,124.00p 1,074.00p 1,096.00p 89362
12/07/2022 1,112.00p 1,130.00p 1,086.00p 1,124.00p 194033
11/07/2022 1,102.00p 1,134.00p 1,094.00p 1,104.00p 38881
08/07/2022 1,124.00p 1,124.00p 1,078.00p 1,110.00p 73736
07/07/2022 1,094.00p 1,119.80p 1,056.00p 1,082.00p 72841
06/07/2022 1,048.00p 1,066.00p 1,026.00p 1,066.00p 85207
05/07/2022 1,072.00p 1,074.00p 1,024.00p 1,026.00p 97861
04/07/2022 1,060.00p 1,078.50p 1,028.00p 1,058.00p 199970
01/07/2022 1,100.00p 1,124.00p 1,052.00p 1,072.00p 80676
30/06/2022 1,154.00p 1,154.00p 1,046.00p 1,076.00p 149401
29/06/2022 1,154.00p 1,158.00p 1,136.00p 1,150.00p 296217
28/06/2022 1,160.00p 1,174.00p 1,130.00p 1,166.00p 318325
27/06/2022 1,130.00p 1,152.00p 1,104.00p 1,140.00p 171868
24/06/2022 1,190.00p 1,190.00p 1,099.05p 1,134.00p 253145
23/06/2022 1,106.00p 1,116.00p 1,080.00p 1,106.00p 91823
22/06/2022 1,072.00p 1,092.00p 1,056.00p 1,092.00p 708942
21/06/2022 1,058.00p 1,076.00p 1,043.04p 1,074.00p 271779
20/06/2022 1,090.00p 1,090.00p 1,050.78p 1,058.00p 68148
17/06/2022 1,088.00p 1,146.00p 1,078.00p 1,080.00p 113283
16/06/2022 1,152.00p 1,152.00p 1,086.00p 1,088.00p 114327
15/06/2022 1,144.00p 1,166.18p 1,134.00p 1,148.00p 222754
14/06/2022 1,170.00p 1,170.00p 1,133.72p 1,154.00p 130543
13/06/2022 1,130.00p 1,166.00p 1,116.00p 1,162.00p 188833
10/06/2022 1,214.00p 1,214.00p 1,170.00p 1,182.00p 214121
09/06/2022 1,196.00p 1,216.00p 1,182.00p 1,200.00p 60944
08/06/2022 1,194.00p 1,208.00p 1,188.00p 1,200.00p 245070
07/06/2022 1,206.00p 1,246.00p 1,170.00p 1,200.00p 284848
06/06/2022 1,238.00p 1,270.00p 1,190.00p 1,210.00p 288730
03/06/2022 1,196.00p 1,230.00p 1,140.00p 1,200.00p 290847
02/06/2022 1,196.00p 1,230.00p 1,140.00p 1,200.00p 290847
01/06/2022 1,196.00p 1,230.00p 1,140.00p 1,200.00p 290847
31/05/2022 1,180.00p 1,236.00p 1,180.00p 1,202.00p 69849
30/05/2022 1,218.00p 1,242.00p 1,188.00p 1,200.00p 92108
27/05/2022 1,198.00p 1,218.60p 1,174.00p 1,200.00p 102307
26/05/2022 1,188.00p 1,190.00p 1,162.64p 1,172.00p 141041
25/05/2022 1,206.00p 1,210.94p 1,172.00p 1,174.00p 104412
24/05/2022 1,234.00p 1,234.00p 1,194.00p 1,196.00p 193138
23/05/2022 1,250.00p 1,250.00p 1,210.00p 1,230.00p 194676
20/05/2022 1,170.00p 1,268.00p 1,153.84p 1,236.00p 212107
19/05/2022 1,102.00p 1,178.00p 1,094.00p 1,158.00p 882269
18/05/2022 1,140.00p 1,144.00p 1,110.00p 1,120.00p 82722
17/05/2022 1,098.00p 1,144.00p 1,098.00p 1,134.00p 440650
16/05/2022 1,122.00p 1,142.00p 1,118.00p 1,124.00p 124161
13/05/2022 1,096.00p 1,130.00p 1,096.00p 1,130.00p 245807
12/05/2022 1,098.00p 1,120.00p 1,070.00p 1,118.00p 166313
11/05/2022 1,084.00p 1,132.00p 1,082.72p 1,126.00p 794396
10/05/2022 1,148.00p 1,148.00p 1,108.00p 1,112.00p 84440
09/05/2022 1,148.00p 1,172.00p 1,086.00p 1,120.00p 253010
06/05/2022 1,134.00p 1,144.00p 1,112.00p 1,142.00p 170325
05/05/2022 1,160.00p 1,194.00p 1,138.00p 1,140.00p 61226
04/05/2022 1,196.00p 1,204.00p 1,140.00p 1,150.00p 292052
03/05/2022 1,164.00p 1,215.36p 1,164.00p 1,206.00p 193729
02/05/2022 1,218.00p 1,280.00p 1,190.00p 1,196.00p 185905
29/04/2022 1,218.00p 1,280.00p 1,190.00p 1,196.00p 185905
28/04/2022 1,214.00p 1,232.32p 1,198.60p 1,218.00p 569713
27/04/2022 1,220.00p 1,236.00p 1,206.00p 1,216.00p 134162
26/04/2022 1,276.00p 1,278.60p 1,231.80p 1,236.00p 181406
25/04/2022 1,220.00p 1,276.00p 1,220.00p 1,270.00p 441456
22/04/2022 1,274.00p 1,289.20p 1,264.00p 1,266.00p 413245
21/04/2022 1,264.00p 1,284.00p 1,262.00p 1,280.00p 745992
20/04/2022 1,264.00p 1,284.00p 1,264.00p 1,274.00p 121634
19/04/2022 1,300.00p 1,308.00p 1,258.00p 1,280.00p 156465
18/04/2022 1,292.00p 1,318.00p 1,275.49p 1,310.00p 318733
15/04/2022 1,292.00p 1,318.00p 1,275.49p 1,310.00p 318733
14/04/2022 1,292.00p 1,318.00p 1,275.49p 1,310.00p 314631
13/04/2022 1,280.00p 1,300.00p 1,280.00p 1,286.00p 241200
12/04/2022 1,300.00p 1,324.00p 1,270.00p 1,286.00p 190692
11/04/2022 1,310.00p 1,326.00p 1,296.00p 1,300.00p 361994
08/04/2022 1,310.00p 1,354.00p 1,294.20p 1,312.00p 130641
07/04/2022 1,366.00p 1,366.00p 1,322.00p 1,344.00p 145251
06/04/2022 1,370.00p 1,392.00p 1,320.00p 1,320.00p 125104
05/04/2022 1,370.00p 1,386.00p 1,354.00p 1,382.00p 82462
04/04/2022 1,378.00p 1,414.00p 1,344.26p 1,362.00p 88535
01/04/2022 1,350.00p 1,367.22p 1,316.00p 1,344.00p 3125660
31/03/2022 1,354.00p 1,386.00p 1,353.84p 1,354.00p 415351
30/03/2022 1,402.00p 1,432.00p 1,350.25p 1,364.00p 171533
29/03/2022 1,384.00p 1,384.00p 1,358.00p 1,366.00p 107560
28/03/2022 1,366.00p 1,384.00p 1,351.59p 1,372.00p 749457
25/03/2022 1,316.00p 1,381.52p 1,316.00p 1,356.00p 1095471
24/03/2022 1,358.00p 1,358.00p 1,314.26p 1,324.00p 85330
23/03/2022 1,350.00p 1,372.00p 1,310.00p 1,340.00p 1413783
22/03/2022 1,498.00p 1,510.00p 1,310.00p 1,314.00p 417230
21/03/2022 1,488.00p 1,520.00p 1,488.00p 1,510.00p 132525
18/03/2022 1,500.00p 1,524.00p 1,494.00p 1,514.00p 260392
17/03/2022 1,466.00p 1,515.76p 1,466.00p 1,500.00p 78987
16/03/2022 1,500.00p 1,504.00p 1,464.00p 1,504.00p 206244
15/03/2022 1,532.00p 1,532.00p 1,446.00p 1,462.00p 103032
14/03/2022 1,446.00p 1,499.30p 1,404.00p 1,496.00p 54223
11/03/2022 1,442.00p 1,484.00p 1,436.00p 1,464.00p 63110
10/03/2022 1,450.00p 1,460.00p 1,410.85p 1,450.00p 95696

*Close Price adjusted for both dividends and splits