Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
17/11/2014 225.00p 225.00p 223.50p 223.50p 2216
14/11/2014 222.00p 222.50p 222.00p 222.50p 5219
13/11/2014 222.00p 222.00p 218.00p 220.00p 9312
12/11/2014 218.00p 222.00p 218.00p 220.00p 9685
11/11/2014 218.00p 218.00p 213.00p 216.50p 48936
10/11/2014 218.00p 218.00p 214.50p 214.63p 900
07/11/2014 217.00p 218.00p 214.50p 214.50p 6885
06/11/2014 218.00p 218.00p 213.00p 214.50p 1018889
05/11/2014 213.00p 216.00p 213.00p 213.00p 599510
04/11/2014 216.00p 216.00p 212.50p 212.50p 13

*Close Price adjusted for both dividends and splits