Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/09/2015 275.61p 275.61p 272.96p 274.50p 6964
02/09/2015 274.41p 274.41p 270.25p 271.25p 2894
01/09/2015 276.75p 276.75p 273.50p 273.50p 100
28/08/2015 270.00p 274.48p 270.00p 273.50p 1748
27/08/2015 271.80p 272.50p 268.50p 272.50p 10867
26/08/2015 268.50p 273.00p 266.00p 268.50p 42082
25/08/2015 274.75p 276.47p 268.50p 268.50p 51943
24/08/2015 275.00p 280.99p 270.15p 272.50p 16587
21/08/2015 283.84p 284.76p 283.00p 283.00p 7699
20/08/2015 283.00p 284.23p 280.80p 282.00p 21523
19/08/2015 288.00p 288.25p 286.25p 286.25p 88061
18/08/2015 289.00p 292.00p 286.35p 288.12p 13815
17/08/2015 287.25p 290.29p 287.25p 287.25p 13817
14/08/2015 287.00p 288.00p 287.00p 287.00p 11421
13/08/2015 286.25p 293.00p 285.00p 285.50p 28591
12/08/2015 293.00p 293.00p 289.50p 289.50p 96851
11/08/2015 292.00p 292.15p 289.61p 290.00p 58522
10/08/2015 290.00p 292.00p 285.00p 286.50p 27845
07/08/2015 287.75p 287.76p 285.50p 287.75p 21461
06/08/2015 285.00p 287.00p 283.59p 284.50p 142969
05/08/2015 285.00p 286.93p 280.00p 285.00p 507072
04/08/2015 284.54p 284.54p 282.50p 282.50p 347
03/08/2015 285.00p 285.29p 280.00p 280.00p 15104
31/07/2015 285.00p 285.00p 282.80p 285.00p 26443
30/07/2015 280.50p 280.63p 280.50p 280.63p 6495
29/07/2015 284.66p 284.66p 281.38p 281.50p 620150
28/07/2015 282.75p 283.00p 279.87p 283.00p 7259
27/07/2015 282.00p 282.59p 279.50p 281.25p 12676
24/07/2015 280.00p 281.95p 276.77p 279.50p 14894
23/07/2015 282.43p 282.43p 279.50p 279.50p 34007
22/07/2015 282.24p 283.00p 276.77p 279.50p 1497
21/07/2015 280.00p 283.00p 276.00p 283.00p 211489
20/07/2015 278.05p 278.78p 276.50p 276.50p 2887
17/07/2015 274.25p 277.38p 274.25p 275.75p 201322
16/07/2015 275.52p 276.50p 275.52p 276.50p 400
15/07/2015 275.85p 276.38p 273.00p 274.50p 4860
14/07/2015 272.95p 276.38p 272.54p 276.38p 9845
13/07/2015 274.00p 274.00p 273.50p 273.50p 844
10/07/2015 274.00p 274.00p 272.00p 273.38p 4210
09/07/2015 272.00p 272.00p 271.35p 272.00p 4901
08/07/2015 271.40p 271.88p 271.00p 271.88p 107476
07/07/2015 275.25p 276.00p 265.00p 271.00p 68111
06/07/2015 272.04p 280.41p 270.73p 274.75p 214545
03/07/2015 271.07p 278.93p 269.22p 274.50p 11777
02/07/2015 276.00p 276.00p 269.00p 272.50p 133511
01/07/2015 272.00p 276.00p 268.76p 276.00p 5592
30/06/2015 276.80p 279.50p 273.00p 275.50p 21256
29/06/2015 279.15p 279.40p 277.45p 278.13p 5510
26/06/2015 278.93p 284.92p 278.93p 281.50p 21287
25/06/2015 285.00p 286.61p 283.00p 283.00p 85931
24/06/2015 284.00p 284.00p 279.98p 284.00p 7023
23/06/2015 285.00p 285.00p 282.75p 283.50p 19143
22/06/2015 284.30p 284.30p 280.00p 281.50p 97642
19/06/2015 282.00p 282.28p 280.00p 281.75p 35804
18/06/2015 282.75p 283.00p 279.69p 283.00p 29553
17/06/2015 282.57p 282.57p 278.00p 280.50p 3769
16/06/2015 278.63p 283.00p 278.63p 280.00p 31050
15/06/2015 285.00p 285.99p 281.75p 283.00p 42428
12/06/2015 281.00p 281.00p 278.30p 281.00p 12579
11/06/2015 281.00p 285.66p 275.00p 275.00p 31616
10/06/2015 284.33p 284.33p 280.00p 281.63p 12387
09/06/2015 284.85p 285.00p 280.00p 281.50p 109929
08/06/2015 275.25p 285.00p 271.73p 285.00p 39550
05/06/2015 270.00p 277.88p 270.00p 275.00p 40653
04/06/2015 270.00p 277.00p 270.00p 277.00p 20480
03/06/2015 276.00p 280.00p 274.24p 275.00p 321003
02/06/2015 275.00p 275.00p 272.00p 275.00p 89028
01/06/2015 275.00p 275.00p 270.00p 275.00p 283391
29/05/2015 275.00p 275.25p 271.50p 275.00p 5856
28/05/2015 270.00p 273.00p 269.75p 271.50p 221650
27/05/2015 275.00p 275.00p 272.00p 273.00p 14634
26/05/2015 275.00p 275.00p 269.12p 273.00p 7989
22/05/2015 271.80p 271.96p 270.00p 270.13p 112984
21/05/2015 271.62p 271.88p 270.00p 270.00p 281160
20/05/2015 271.50p 272.00p 270.00p 270.00p 3074
19/05/2015 270.50p 274.00p 270.00p 270.50p 200599
18/05/2015 277.00p 280.57p 271.75p 275.00p 43223
15/05/2015 274.75p 275.12p 270.00p 272.50p 8031
14/05/2015 275.25p 275.38p 273.50p 273.62p 2008
13/05/2015 275.25p 275.25p 273.50p 273.50p 1266
12/05/2015 273.50p 273.50p 273.50p 273.50p 307660
11/05/2015 273.00p 276.63p 271.40p 273.50p 20677
08/05/2015 266.25p 270.89p 266.00p 270.00p 93867
07/05/2015 270.00p 278.91p 265.65p 270.00p 184178
06/05/2015 268.00p 271.50p 268.00p 271.50p 4018
05/05/2015 274.25p 274.70p 270.00p 270.00p 34184
01/05/2015 270.04p 272.50p 269.50p 272.50p 4958
30/04/2015 270.00p 271.00p 266.96p 269.50p 164165
29/04/2015 268.00p 268.00p 268.00p 268.00p 1113
28/04/2015 268.25p 273.40p 268.25p 271.50p 48858
27/04/2015 268.25p 285.00p 268.00p 285.00p 16629
24/04/2015 275.00p 275.00p 270.00p 275.00p 77700
23/04/2015 268.00p 273.18p 268.00p 270.50p 7430
22/04/2015 268.25p 273.18p 268.00p 268.00p 251468
21/04/2015 274.75p 274.75p 270.52p 271.50p 1278
20/04/2015 275.00p 275.00p 270.59p 271.50p 263593
17/04/2015 272.00p 274.28p 270.00p 272.00p 368837
16/04/2015 272.00p 272.00p 270.00p 272.00p 103339
15/04/2015 269.00p 271.25p 269.00p 270.00p 17626
14/04/2015 271.32p 271.32p 267.00p 268.50p 579
13/04/2015 267.25p 273.40p 267.00p 267.00p 2400
10/04/2015 274.00p 274.00p 270.62p 274.00p 41582
09/04/2015 275.00p 275.00p 270.13p 275.00p 34493
08/04/2015 272.31p 274.00p 270.13p 270.13p 192215
07/04/2015 273.00p 274.00p 269.62p 274.00p 13985
02/04/2015 273.00p 273.00p 267.94p 273.00p 55818
01/04/2015 275.00p 275.00p 269.20p 273.00p 13202
31/03/2015 272.25p 275.81p 269.09p 270.25p 627120
30/03/2015 275.75p 277.00p 273.00p 274.00p 14120
27/03/2015 274.50p 276.44p 271.50p 273.38p 20793
26/03/2015 273.75p 278.00p 269.20p 274.00p 1831742
25/03/2015 273.00p 273.43p 270.50p 270.50p 15731
24/03/2015 271.00p 273.00p 266.80p 273.00p 113341
23/03/2015 270.25p 271.00p 266.50p 268.00p 130020
20/03/2015 271.00p 271.00p 266.78p 268.00p 876573
19/03/2015 270.00p 270.20p 267.00p 270.00p 225686
18/03/2015 271.00p 271.00p 270.43p 271.00p 4256
17/03/2015 270.00p 270.75p 265.75p 270.25p 23345
16/03/2015 265.00p 270.00p 262.20p 266.50p 13753
13/03/2015 264.00p 265.00p 263.38p 263.50p 11588
12/03/2015 262.74p 263.91p 260.00p 260.50p 276097
11/03/2015 260.00p 263.16p 257.00p 258.50p 64371
10/03/2015 257.25p 262.58p 257.00p 257.00p 1797
09/03/2015 264.00p 264.00p 260.50p 260.50p 2161
06/03/2015 264.00p 264.00p 258.00p 260.50p 1053285
05/03/2015 264.00p 264.00p 260.29p 264.00p 2939
04/03/2015 264.00p 264.00p 259.65p 260.50p 6465
03/03/2015 258.60p 263.00p 258.60p 260.50p 8119
02/03/2015 264.00p 264.00p 260.00p 262.00p 1057629
27/02/2015 264.00p 270.00p 258.01p 270.00p 8257
26/02/2015 260.00p 265.85p 257.86p 260.00p 20040
25/02/2015 263.00p 264.69p 263.00p 263.50p 4314
24/02/2015 263.04p 268.50p 263.04p 265.50p 6009
23/02/2015 268.50p 269.25p 267.50p 267.50p 9185
20/02/2015 271.25p 276.41p 261.95p 265.50p 66062
19/02/2015 275.00p 278.09p 270.00p 272.62p 6915
18/02/2015 277.00p 277.00p 275.00p 276.50p 53494
17/02/2015 277.00p 278.00p 276.00p 276.00p 157641
16/02/2015 279.00p 279.00p 276.00p 277.50p 7249
13/02/2015 284.00p 284.00p 277.15p 280.00p 36072
12/02/2015 277.00p 279.50p 277.00p 279.50p 1419
11/02/2015 284.00p 284.00p 280.38p 280.38p 1877
10/02/2015 284.00p 284.00p 278.00p 280.50p 144172
09/02/2015 282.00p 288.75p 281.93p 288.75p 13538
06/02/2015 280.00p 290.00p 275.00p 275.00p 175933
05/02/2015 280.00p 280.00p 275.00p 276.62p 596459
04/02/2015 280.00p 280.00p 275.75p 279.25p 20382
03/02/2015 280.00p 280.25p 276.50p 276.50p 4461
02/02/2015 275.00p 283.29p 270.75p 280.00p 566845
30/01/2015 270.00p 275.00p 270.00p 272.50p 17649
29/01/2015 272.00p 275.00p 267.26p 273.00p 452627
28/01/2015 267.00p 267.50p 265.00p 266.00p 1524975
27/01/2015 265.00p 270.25p 261.25p 267.50p 38339
26/01/2015 255.80p 256.75p 251.55p 253.50p 23919
23/01/2015 250.00p 255.80p 250.00p 253.50p 65035
22/01/2015 256.75p 256.75p 252.00p 253.50p 5209
21/01/2015 250.00p 257.00p 250.00p 252.00p 9409
20/01/2015 255.00p 255.18p 253.50p 253.50p 149070
19/01/2015 256.25p 257.00p 256.00p 257.00p 20866
16/01/2015 257.00p 257.00p 250.00p 250.00p 31105
15/01/2015 255.00p 261.75p 253.00p 253.00p 484366
14/01/2015 255.00p 261.75p 255.00p 255.00p 25138
13/01/2015 243.75p 255.00p 243.75p 251.75p 1148787
12/01/2015 237.00p 244.00p 237.00p 244.00p 1490024
09/01/2015 243.20p 243.20p 240.50p 240.50p 4684
08/01/2015 244.00p 244.00p 240.50p 240.50p 1229
07/01/2015 243.00p 243.20p 240.50p 240.50p 1542
06/01/2015 243.20p 243.20p 240.50p 240.50p 1403
05/01/2015 243.20p 243.20p 238.00p 240.50p 172372
02/01/2015 238.30p 243.20p 238.30p 241.00p 11004
31/12/2014 243.20p 243.20p 240.50p 240.50p 3969
30/12/2014 242.00p 243.20p 242.00p 242.00p 6078
29/12/2014 233.50p 248.00p 233.15p 237.00p 75542
24/12/2014 228.28p 233.50p 226.50p 230.75p 4920
23/12/2014 232.00p 233.15p 226.05p 226.50p 268801
22/12/2014 226.05p 231.93p 226.05p 228.50p 2267
19/12/2014 232.00p 232.00p 228.50p 228.50p 10306
18/12/2014 234.61p 234.61p 225.00p 228.50p 20600
17/12/2014 234.65p 234.65p 231.50p 231.50p 295
16/12/2014 234.93p 234.93p 229.05p 231.50p 2832
15/12/2014 235.00p 235.00p 231.50p 231.50p 14030
12/12/2014 240.00p 240.75p 238.50p 238.50p 2020
11/12/2014 244.95p 242.50p 242.50p 242.50p 0
10/12/2014 244.95p 244.95p 242.50p 242.50p 3229
09/12/2014 243.90p 243.90p 242.50p 242.50p 404
08/12/2014 244.05p 244.05p 240.75p 242.50p 5664
05/12/2014 246.20p 246.20p 243.60p 245.00p 1877
04/12/2014 248.75p 248.75p 245.00p 245.00p 998
03/12/2014 246.00p 249.98p 243.00p 247.00p 37419
02/12/2014 248.00p 248.00p 247.00p 247.00p 27400
01/12/2014 248.00p 248.00p 244.65p 248.00p 43111
28/11/2014 244.75p 246.00p 240.00p 246.00p 96152
27/11/2014 240.00p 245.00p 238.65p 245.00p 16425
26/11/2014 240.00p 240.00p 235.50p 240.00p 25378
25/11/2014 238.00p 240.00p 236.50p 236.50p 26765
24/11/2014 228.00p 242.00p 227.00p 236.50p 36785
21/11/2014 227.00p 227.00p 223.50p 223.50p 875
20/11/2014 227.00p 227.00p 223.50p 223.50p 2865
19/11/2014 220.00p 223.50p 223.50p 223.50p 0
18/11/2014 220.00p 223.50p 220.00p 223.50p 1600

*Close Price adjusted for both dividends and splits