Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/04/2017 524.50p 533.00p 520.50p 531.00p 248446
12/04/2017 522.50p 524.37p 510.50p 518.50p 44575
11/04/2017 519.50p 524.00p 517.00p 520.00p 40156
10/04/2017 511.00p 524.50p 511.00p 517.50p 432323
07/04/2017 512.00p 513.50p 504.75p 510.00p 574322
06/04/2017 501.00p 512.00p 499.79p 502.00p 514547
05/04/2017 495.00p 508.00p 495.00p 501.50p 328820
04/04/2017 490.25p 502.95p 490.25p 494.00p 67103
03/04/2017 490.75p 501.31p 490.00p 491.00p 28329
31/03/2017 499.75p 504.56p 490.00p 491.00p 20686
30/03/2017 493.00p 498.25p 490.00p 496.75p 323424
29/03/2017 477.75p 490.01p 475.00p 487.25p 61617
28/03/2017 484.50p 484.50p 470.00p 470.00p 737857
27/03/2017 478.50p 483.27p 470.50p 478.50p 19478
24/03/2017 475.50p 481.00p 473.69p 481.00p 401226
23/03/2017 484.75p 484.75p 472.50p 477.25p 213852
22/03/2017 479.00p 483.48p 472.00p 472.00p 15640
21/03/2017 481.06p 484.75p 474.00p 478.00p 826563
20/03/2017 471.00p 477.75p 463.00p 472.75p 33206
17/03/2017 463.00p 472.00p 463.00p 470.13p 10982
16/03/2017 463.00p 477.25p 463.00p 477.25p 2561
15/03/2017 468.00p 479.00p 463.75p 463.75p 61796
14/03/2017 482.75p 482.75p 468.00p 468.00p 4091
13/03/2017 478.00p 483.00p 467.00p 483.00p 42892
10/03/2017 467.00p 477.00p 461.64p 467.00p 62261
09/03/2017 463.00p 474.00p 463.00p 467.00p 64874
08/03/2017 468.00p 470.00p 463.00p 463.00p 5609
07/03/2017 478.25p 478.25p 450.83p 468.00p 73778
06/03/2017 485.75p 487.00p 478.00p 478.00p 24652
03/03/2017 491.75p 498.59p 485.00p 485.00p 4757
02/03/2017 500.00p 500.00p 489.25p 489.25p 36682
01/03/2017 500.00p 500.00p 495.00p 495.00p 85999
28/02/2017 498.75p 498.75p 497.50p 497.50p 19984
27/02/2017 500.00p 500.00p 495.00p 497.50p 12828
24/02/2017 500.00p 500.00p 495.15p 500.00p 72505
23/02/2017 500.00p 500.00p 495.00p 500.00p 30443
22/02/2017 500.00p 501.63p 495.15p 496.00p 151074
21/02/2017 496.25p 499.00p 495.15p 497.50p 2488
20/02/2017 498.75p 499.85p 495.00p 497.50p 11626
17/02/2017 496.25p 499.85p 494.26p 497.50p 30749
16/02/2017 499.85p 499.85p 495.15p 497.50p 78558
15/02/2017 495.15p 499.85p 495.15p 497.50p 11159
14/02/2017 495.00p 498.00p 495.00p 498.00p 37603
13/02/2017 495.15p 498.75p 495.15p 498.00p 1988
10/02/2017 500.00p 500.00p 495.00p 495.00p 14581
09/02/2017 498.00p 500.00p 495.09p 500.00p 16876
08/02/2017 498.00p 498.00p 483.25p 495.75p 8896
07/02/2017 497.56p 498.00p 490.63p 490.63p 1801
06/02/2017 496.00p 497.75p 487.13p 491.50p 17995
03/02/2017 494.00p 498.96p 487.00p 490.00p 26338
02/02/2017 493.25p 493.25p 482.69p 489.75p 130936
01/02/2017 489.00p 489.00p 481.75p 488.25p 19743
31/01/2017 485.00p 491.50p 479.00p 490.00p 57591
30/01/2017 493.50p 493.50p 479.13p 485.87p 11090
27/01/2017 493.25p 494.00p 483.00p 486.50p 8406
26/01/2017 493.00p 493.00p 479.34p 483.50p 6960
25/01/2017 491.24p 491.25p 479.61p 486.12p 11073
24/01/2017 481.25p 489.50p 481.00p 482.63p 4452
23/01/2017 479.25p 490.63p 479.25p 485.25p 33146
20/01/2017 479.00p 490.12p 479.00p 479.00p 5525
19/01/2017 481.00p 488.50p 479.25p 481.00p 297852
18/01/2017 479.00p 482.81p 478.73p 478.75p 13027
17/01/2017 479.75p 484.75p 479.00p 481.75p 6515
16/01/2017 479.25p 489.00p 478.98p 479.00p 12937
13/01/2017 485.00p 490.00p 480.00p 483.00p 214494
12/01/2017 482.00p 490.00p 473.50p 486.12p 410440
11/01/2017 470.00p 497.25p 470.00p 482.25p 347629
10/01/2017 467.50p 474.25p 462.25p 470.00p 102502
09/01/2017 462.25p 471.70p 462.25p 466.75p 12049
06/01/2017 468.25p 469.00p 465.00p 469.00p 12441
05/01/2017 463.25p 471.75p 463.25p 469.12p 13876
04/01/2017 468.00p 474.00p 462.50p 473.00p 128239
03/01/2017 462.25p 469.37p 458.00p 462.25p 132728
30/12/2016 470.00p 470.00p 463.50p 466.50p 18260
29/12/2016 464.50p 467.25p 463.39p 467.25p 6768
28/12/2016 463.75p 463.75p 463.00p 463.25p 4856
23/12/2016 466.00p 473.75p 466.00p 467.00p 5913
22/12/2016 474.50p 474.50p 465.75p 466.75p 15828
21/12/2016 474.50p 474.75p 467.75p 470.00p 8735
20/12/2016 465.25p 474.75p 460.00p 462.00p 132338
19/12/2016 465.25p 474.75p 465.00p 466.75p 110246
16/12/2016 470.50p 473.00p 465.00p 465.50p 144467
15/12/2016 472.25p 474.00p 466.88p 473.62p 9805
14/12/2016 465.75p 478.79p 465.75p 472.75p 8733
13/12/2016 473.25p 473.25p 465.00p 465.25p 11891
12/12/2016 480.00p 480.10p 473.25p 477.00p 16078
09/12/2016 480.00p 480.10p 473.38p 477.50p 7700
08/12/2016 475.50p 479.75p 474.00p 475.00p 12119
07/12/2016 479.50p 481.00p 475.25p 480.00p 67001
06/12/2016 479.50p 480.00p 465.25p 473.75p 21786
05/12/2016 477.00p 479.61p 471.00p 474.75p 144025
02/12/2016 474.50p 474.75p 471.25p 474.75p 10613
01/12/2016 475.00p 475.00p 468.63p 475.00p 37157
30/11/2016 478.75p 479.00p 473.50p 473.50p 35735
29/11/2016 475.00p 475.50p 464.50p 475.50p 45259
28/11/2016 476.00p 478.71p 464.25p 474.75p 19231
25/11/2016 475.00p 475.71p 465.06p 470.00p 35645
24/11/2016 474.75p 474.75p 464.75p 471.00p 7422
23/11/2016 475.00p 475.00p 465.50p 474.75p 57363
22/11/2016 479.00p 479.00p 470.44p 475.00p 25594
21/11/2016 476.00p 484.25p 470.00p 473.25p 51044
18/11/2016 474.75p 476.46p 462.87p 475.00p 37048
17/11/2016 470.00p 476.10p 467.25p 471.00p 357903
16/11/2016 471.00p 472.50p 467.50p 467.50p 14548
15/11/2016 470.00p 477.00p 467.37p 468.75p 122496
14/11/2016 470.00p 476.56p 467.00p 467.00p 53635
11/11/2016 467.25p 476.75p 463.50p 467.00p 23041
10/11/2016 476.75p 476.81p 466.41p 474.00p 321483
09/11/2016 440.00p 477.48p 437.00p 465.00p 170822
08/11/2016 445.44p 451.00p 442.20p 446.75p 7377
07/11/2016 460.00p 461.53p 444.00p 446.00p 28375
04/11/2016 465.00p 470.00p 460.00p 460.00p 21367
03/11/2016 465.00p 477.58p 465.00p 465.75p 6680
02/11/2016 465.00p 478.16p 465.00p 471.00p 53300
01/11/2016 465.00p 474.78p 465.00p 465.00p 5577
31/10/2016 466.00p 478.50p 465.00p 465.00p 5099
28/10/2016 477.00p 477.00p 465.25p 467.25p 2301
27/10/2016 478.00p 478.00p 470.00p 472.75p 9287
26/10/2016 480.00p 480.00p 465.50p 477.25p 8497
25/10/2016 480.00p 480.00p 470.75p 471.00p 76034
24/10/2016 479.75p 479.75p 465.50p 465.50p 215568
21/10/2016 471.75p 480.00p 466.00p 479.75p 12457
20/10/2016 476.00p 476.00p 472.38p 472.38p 709
19/10/2016 480.00p 480.00p 465.73p 467.25p 16474
18/10/2016 465.75p 478.00p 464.77p 466.00p 47506
17/10/2016 480.00p 480.00p 467.25p 475.75p 20501
14/10/2016 465.50p 479.50p 465.50p 472.50p 87060
13/10/2016 472.00p 479.31p 460.00p 466.50p 17256
12/10/2016 487.00p 487.00p 472.50p 473.25p 15826
11/10/2016 490.00p 490.00p 472.00p 473.50p 37500
10/10/2016 487.00p 490.70p 475.00p 476.75p 185492
07/10/2016 497.00p 501.50p 481.90p 486.50p 26285
06/10/2016 510.00p 510.00p 497.25p 502.00p 9047
05/10/2016 497.00p 510.00p 497.00p 508.00p 28370
04/10/2016 515.00p 515.00p 503.00p 507.00p 60393
03/10/2016 515.00p 515.00p 500.00p 501.00p 459238
30/09/2016 500.00p 514.22p 500.00p 504.50p 52378
29/09/2016 515.00p 515.00p 508.37p 511.00p 7330
28/09/2016 510.00p 515.00p 502.50p 510.00p 37180
27/09/2016 525.00p 531.28p 510.00p 510.00p 436557
26/09/2016 528.50p 531.80p 517.50p 521.50p 16363
23/09/2016 530.50p 530.50p 515.00p 527.00p 225605
22/09/2016 524.00p 532.00p 515.00p 528.00p 508616
21/09/2016 514.00p 525.00p 510.00p 523.00p 390327
20/09/2016 497.00p 518.00p 492.75p 505.00p 290908
19/09/2016 490.75p 495.00p 490.75p 495.00p 214597
16/09/2016 480.25p 492.37p 480.19p 487.00p 130436
15/09/2016 487.00p 492.37p 480.00p 487.25p 12051
14/09/2016 480.25p 490.33p 480.00p 485.00p 66099
13/09/2016 480.25p 490.33p 479.75p 485.00p 23796
12/09/2016 479.00p 488.68p 479.00p 484.25p 13516
09/09/2016 475.25p 486.31p 475.25p 482.50p 19503
08/09/2016 486.75p 490.00p 467.51p 489.75p 625351
07/09/2016 472.25p 485.00p 472.25p 482.00p 18515
06/09/2016 485.00p 495.00p 472.25p 478.00p 84975
05/09/2016 450.25p 467.26p 450.25p 464.75p 21849
02/09/2016 450.25p 464.75p 450.25p 462.50p 2718
01/09/2016 458.25p 464.10p 458.25p 461.75p 1537
31/08/2016 452.00p 470.00p 450.50p 456.75p 55683
30/08/2016 450.25p 464.75p 450.25p 458.50p 18842
26/08/2016 461.50p 465.00p 451.93p 457.63p 10812
25/08/2016 460.00p 465.00p 451.25p 459.00p 22015
24/08/2016 464.50p 465.00p 464.27p 465.00p 53817
23/08/2016 454.75p 470.00p 454.75p 462.62p 56063
22/08/2016 450.75p 463.74p 450.75p 455.00p 367240
19/08/2016 450.75p 464.75p 450.25p 456.00p 437665
18/08/2016 464.50p 464.50p 450.25p 453.50p 13113
17/08/2016 450.25p 463.75p 450.25p 452.25p 211828
16/08/2016 446.00p 460.00p 446.00p 459.00p 13710
15/08/2016 445.75p 456.00p 445.75p 456.00p 10688
12/08/2016 437.25p 453.85p 437.25p 445.50p 9353
11/08/2016 431.25p 446.00p 431.25p 440.12p 12652
10/08/2016 431.75p 437.00p 422.00p 436.00p 193777
09/08/2016 408.25p 432.00p 405.75p 432.00p 45677
08/08/2016 403.75p 415.00p 401.25p 414.50p 11226
05/08/2016 406.13p 406.13p 403.10p 404.37p 1876
04/08/2016 404.75p 410.00p 404.00p 408.37p 5163
03/08/2016 402.75p 407.12p 400.75p 405.63p 3034
02/08/2016 399.44p 404.50p 399.06p 404.50p 7369
01/08/2016 400.00p 404.00p 399.09p 403.00p 9694
29/07/2016 393.50p 405.50p 393.50p 400.00p 7330
28/07/2016 402.50p 406.75p 398.00p 406.75p 9467
27/07/2016 398.50p 403.00p 396.05p 401.75p 16938
26/07/2016 391.25p 399.75p 390.00p 399.75p 13812
25/07/2016 381.00p 400.00p 378.13p 400.00p 22411
22/07/2016 385.41p 385.41p 378.74p 381.87p 4095
21/07/2016 373.75p 388.00p 373.75p 386.50p 38905
20/07/2016 381.75p 382.01p 373.00p 373.00p 137201
19/07/2016 380.75p 382.50p 378.13p 379.75p 13812
18/07/2016 379.75p 384.25p 376.83p 382.00p 3906
15/07/2016 379.75p 387.07p 377.31p 380.00p 7536
14/07/2016 373.75p 379.00p 373.25p 373.75p 29939
13/07/2016 373.00p 383.85p 373.00p 375.00p 434083
12/07/2016 376.25p 376.85p 373.50p 375.25p 25303
11/07/2016 380.00p 380.00p 374.43p 375.00p 20593
08/07/2016 373.00p 377.50p 373.00p 373.75p 70115
07/07/2016 373.75p 387.00p 373.00p 373.00p 24463
06/07/2016 375.00p 379.75p 373.00p 373.00p 13266
05/07/2016 386.00p 389.00p 380.00p 384.00p 31416
04/07/2016 390.00p 390.00p 376.23p 390.00p 9554

*Close Price adjusted for both dividends and splits