Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Gamma Communications (GAMA) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/06/2019 | 1,170.00p | 1,180.00p | 1,127.50p | 1,165.00p | 8044 |
| 26/06/2019 | 1,125.00p | 1,150.00p | 1,125.00p | 1,130.00p | 14656 |
| 25/06/2019 | 1,100.00p | 1,157.21p | 1,100.00p | 1,130.00p | 17723 |
| 24/06/2019 | 1,140.00p | 1,165.00p | 1,100.00p | 1,115.00p | 14273 |
| 21/06/2019 | 1,085.00p | 1,205.00p | 1,085.00p | 1,120.00p | 120785 |
| 20/06/2019 | 1,135.00p | 1,165.00p | 1,085.00p | 1,120.00p | 48590 |
| 19/06/2019 | 1,140.00p | 1,196.25p | 1,140.00p | 1,170.00p | 41673 |
| 18/06/2019 | 1,150.00p | 1,200.00p | 1,150.00p | 1,170.00p | 28824 |
| 17/06/2019 | 1,105.00p | 1,195.00p | 1,105.00p | 1,165.00p | 35943 |
| 14/06/2019 | 1,085.00p | 1,185.00p | 1,085.00p | 1,160.00p | 73867 |
| 13/06/2019 | 1,125.00p | 1,125.00p | 1,080.00p | 1,115.00p | 11724 |
| 12/06/2019 | 1,065.00p | 1,105.00p | 1,065.00p | 1,095.00p | 53809 |
| 11/06/2019 | 1,100.00p | 1,110.00p | 1,090.00p | 1,100.00p | 58213 |
| 10/06/2019 | 1,060.00p | 1,109.00p | 1,060.00p | 1,095.00p | 22564 |
| 07/06/2019 | 1,095.00p | 1,110.60p | 1,055.00p | 1,075.00p | 36923 |
| 06/06/2019 | 1,085.00p | 1,117.00p | 1,080.00p | 1,095.00p | 16774 |
| 05/06/2019 | 1,150.00p | 1,150.00p | 1,094.05p | 1,105.00p | 19446 |
| 04/06/2019 | 1,160.00p | 1,195.05p | 1,085.00p | 1,105.00p | 34043 |
| 03/06/2019 | 1,250.00p | 1,250.00p | 1,160.00p | 1,165.00p | 12137 |
| 31/05/2019 | 1,160.00p | 1,200.00p | 1,155.55p | 1,195.00p | 39415 |
| 30/05/2019 | 1,160.00p | 1,200.00p | 1,150.00p | 1,155.00p | 8502 |
| 29/05/2019 | 1,180.00p | 1,200.00p | 1,175.00p | 1,175.00p | 15068 |
| 28/05/2019 | 1,150.00p | 1,198.95p | 1,150.00p | 1,185.00p | 39958 |
| 24/05/2019 | 1,170.00p | 1,181.78p | 1,150.00p | 1,175.00p | 46594 |
| 23/05/2019 | 1,145.00p | 1,155.00p | 1,130.00p | 1,130.00p | 22230 |
| 22/05/2019 | 1,150.00p | 1,150.00p | 1,125.00p | 1,135.00p | 18711 |
| 21/05/2019 | 1,200.00p | 1,200.00p | 1,129.70p | 1,130.00p | 26587 |
| 20/05/2019 | 1,140.00p | 1,179.00p | 1,135.00p | 1,150.00p | 97766 |
| 17/05/2019 | 1,115.00p | 1,150.00p | 1,105.00p | 1,135.00p | 18558 |
| 16/05/2019 | 1,070.00p | 1,137.25p | 1,070.00p | 1,115.00p | 37057 |
| 15/05/2019 | 1,070.00p | 1,091.00p | 1,070.00p | 1,085.00p | 30167 |
| 14/05/2019 | 1,060.00p | 1,114.17p | 1,060.00p | 1,070.00p | 21588 |
| 13/05/2019 | 1,095.00p | 1,110.00p | 1,060.00p | 1,070.00p | 25201 |
| 10/05/2019 | 1,145.00p | 1,145.00p | 1,070.00p | 1,090.00p | 148246 |
| 09/05/2019 | 1,080.00p | 1,118.00p | 1,060.00p | 1,080.00p | 32725 |
| 08/05/2019 | 1,055.00p | 1,090.00p | 1,050.00p | 1,070.00p | 11965 |
| 07/05/2019 | 1,070.00p | 1,085.50p | 1,060.00p | 1,075.00p | 60401 |
| 03/05/2019 | 1,065.00p | 1,085.00p | 1,065.00p | 1,065.00p | 24380 |
| 02/05/2019 | 1,090.00p | 1,090.00p | 1,079.05p | 1,080.00p | 44330 |
| 01/05/2019 | 1,100.00p | 1,100.00p | 1,079.00p | 1,090.00p | 38624 |
| 30/04/2019 | 1,085.00p | 1,110.00p | 1,054.48p | 1,100.00p | 102909 |
| 29/04/2019 | 1,075.00p | 1,125.00p | 1,075.00p | 1,095.00p | 23120 |
| 26/04/2019 | 1,140.00p | 1,149.30p | 1,090.70p | 1,120.00p | 117242 |
| 25/04/2019 | 1,120.00p | 1,150.00p | 1,087.50p | 1,125.00p | 65617 |
| 24/04/2019 | 1,105.00p | 1,130.00p | 1,080.00p | 1,130.00p | 17736 |
| 23/04/2019 | 1,070.00p | 1,110.00p | 1,070.00p | 1,105.00p | 24663 |
| 18/04/2019 | 1,100.00p | 1,115.00p | 1,070.00p | 1,080.00p | 26374 |
| 17/04/2019 | 1,095.00p | 1,115.62p | 1,095.00p | 1,100.00p | 117388 |
| 16/04/2019 | 1,070.00p | 1,109.85p | 1,070.00p | 1,095.00p | 441204 |
| 15/04/2019 | 1,090.00p | 1,100.00p | 1,075.00p | 1,090.00p | 198393 |
| 12/04/2019 | 1,050.00p | 1,100.00p | 1,050.00p | 1,075.00p | 32008 |
| 11/04/2019 | 1,025.00p | 1,100.00p | 1,010.00p | 1,075.00p | 340747 |
| 10/04/2019 | 1,055.00p | 1,055.00p | 1,020.00p | 1,025.00p | 21154 |
| 09/04/2019 | 1,050.00p | 1,055.00p | 1,020.00p | 1,035.00p | 56135 |
| 08/04/2019 | 1,020.00p | 1,040.40p | 1,000.00p | 1,030.00p | 40714 |
| 05/04/2019 | 1,050.00p | 1,055.00p | 1,015.00p | 1,020.00p | 27992 |
| 04/04/2019 | 1,020.00p | 1,045.00p | 993.50p | 1,030.00p | 257302 |
| 03/04/2019 | 1,020.00p | 1,075.00p | 990.00p | 1,015.00p | 35801 |
| 02/04/2019 | 982.00p | 995.00p | 981.90p | 986.00p | 22030 |
| 01/04/2019 | 990.00p | 990.00p | 972.00p | 986.00p | 110245 |
| 29/03/2019 | 980.00p | 990.00p | 966.00p | 978.00p | 13078 |
| 28/03/2019 | 960.00p | 1,012.45p | 960.00p | 974.00p | 19369 |
| 27/03/2019 | 968.00p | 1,030.85p | 964.00p | 1,000.00p | 23552 |
| 26/03/2019 | 978.00p | 1,000.00p | 956.00p | 970.00p | 30521 |
| 25/03/2019 | 1,020.00p | 1,045.00p | 968.00p | 974.00p | 33917 |
| 22/03/2019 | 1,020.00p | 1,043.75p | 998.00p | 1,025.00p | 56838 |
| 21/03/2019 | 1,000.00p | 1,025.00p | 984.80p | 1,000.00p | 27985 |
| 20/03/2019 | 978.00p | 1,001.00p | 950.00p | 972.00p | 17480 |
| 19/03/2019 | 930.00p | 984.00p | 930.00p | 956.00p | 67498 |
| 18/03/2019 | 966.00p | 998.30p | 940.00p | 950.00p | 30781 |
| 15/03/2019 | 928.00p | 962.00p | 928.00p | 958.00p | 43942 |
| 14/03/2019 | 930.00p | 967.53p | 924.00p | 924.00p | 18218 |
| 13/03/2019 | 926.00p | 936.00p | 916.00p | 924.00p | 40950 |
| 12/03/2019 | 920.00p | 930.00p | 882.00p | 910.00p | 125239 |
| 11/03/2019 | 872.00p | 890.00p | 854.00p | 884.00p | 20719 |
| 08/03/2019 | 882.00p | 900.00p | 852.00p | 854.00p | 35854 |
| 07/03/2019 | 838.00p | 892.00p | 822.00p | 856.00p | 14764 |
| 06/03/2019 | 854.00p | 866.00p | 822.00p | 830.00p | 101585 |
| 05/03/2019 | 838.00p | 885.00p | 832.00p | 854.00p | 22279 |
| 04/03/2019 | 828.00p | 880.50p | 826.00p | 840.00p | 24798 |
| 01/03/2019 | 862.00p | 863.80p | 826.00p | 830.00p | 37909 |
| 28/02/2019 | 850.00p | 878.00p | 820.00p | 854.00p | 53307 |
| 27/02/2019 | 850.00p | 890.00p | 850.00p | 858.00p | 18924 |
| 26/02/2019 | 894.00p | 894.00p | 856.00p | 874.00p | 13212 |
| 25/02/2019 | 880.00p | 898.00p | 870.00p | 892.00p | 16633 |
| 22/02/2019 | 858.00p | 893.60p | 856.00p | 858.00p | 8517 |
| 21/02/2019 | 900.00p | 900.00p | 850.00p | 860.00p | 18719 |
| 20/02/2019 | 880.00p | 890.00p | 810.00p | 870.00p | 33659 |
| 19/02/2019 | 828.00p | 872.46p | 822.00p | 850.00p | 93027 |
| 18/02/2019 | 794.00p | 844.00p | 794.00p | 830.00p | 24296 |
| 15/02/2019 | 800.00p | 841.00p | 800.00p | 804.00p | 74658 |
| 14/02/2019 | 800.00p | 868.00p | 798.02p | 820.00p | 23031 |
| 13/02/2019 | 780.00p | 812.58p | 780.00p | 800.00p | 35468 |
| 12/02/2019 | 820.00p | 820.00p | 786.00p | 786.00p | 12705 |
| 11/02/2019 | 830.00p | 830.00p | 786.00p | 786.00p | 13901 |
| 08/02/2019 | 780.00p | 840.00p | 774.00p | 782.00p | 18283 |
| 07/02/2019 | 782.00p | 858.00p | 780.00p | 820.00p | 27737 |
| 06/02/2019 | 840.00p | 878.00p | 810.00p | 820.00p | 12670 |
| 05/02/2019 | 834.00p | 870.00p | 824.00p | 836.00p | 27319 |
| 04/02/2019 | 784.00p | 857.12p | 784.00p | 834.00p | 13527 |
| 01/02/2019 | 830.00p | 878.00p | 810.00p | 850.00p | 12782 |
| 31/01/2019 | 780.00p | 830.00p | 780.00p | 820.00p | 43965 |
| 30/01/2019 | 800.00p | 830.00p | 800.00p | 822.00p | 6385 |
| 29/01/2019 | 800.00p | 830.00p | 797.12p | 824.00p | 19966 |
| 28/01/2019 | 818.00p | 835.12p | 800.00p | 830.00p | 14357 |
| 25/01/2019 | 770.00p | 820.00p | 758.00p | 803.00p | 4940 |
| 24/01/2019 | 776.00p | 800.00p | 776.00p | 791.00p | 3469 |
| 23/01/2019 | 800.00p | 810.00p | 770.00p | 810.00p | 17995 |
| 22/01/2019 | 798.00p | 800.00p | 775.00p | 784.00p | 11703 |
| 21/01/2019 | 800.00p | 800.00p | 775.00p | 800.00p | 10441 |
| 18/01/2019 | 766.00p | 790.00p | 766.00p | 780.00p | 20094 |
| 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 |
*Close Price adjusted for both dividends and splits