Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/12/2021 1,592.00p 1,621.52p 1,554.00p 1,604.00p 143660
21/12/2021 1,590.00p 1,628.00p 1,564.74p 1,594.00p 88566
20/12/2021 1,600.00p 1,618.96p 1,590.00p 1,610.00p 182856
17/12/2021 1,600.00p 1,620.00p 1,600.00p 1,602.00p 338086
16/12/2021 1,600.00p 1,630.00p 1,600.00p 1,606.00p 155162
15/12/2021 1,618.00p 1,640.71p 1,612.00p 1,612.00p 127142
14/12/2021 1,628.00p 1,737.02p 1,614.00p 1,616.00p 199913
13/12/2021 1,636.00p 1,686.00p 1,636.00p 1,654.00p 164134
10/12/2021 1,654.00p 1,754.00p 1,640.00p 1,666.00p 121797
09/12/2021 1,626.00p 1,668.00p 1,618.00p 1,652.00p 532985
08/12/2021 1,656.00p 1,672.00p 1,606.00p 1,618.00p 241566
07/12/2021 1,648.00p 1,677.03p 1,628.00p 1,660.00p 223436
06/12/2021 1,708.00p 1,710.00p 1,648.30p 1,650.00p 132629
03/12/2021 1,726.00p 1,733.78p 1,688.00p 1,700.00p 122756
02/12/2021 1,742.00p 1,748.96p 1,714.00p 1,720.00p 110257
01/12/2021 1,694.00p 1,752.00p 1,673.17p 1,750.00p 754188
30/11/2021 1,698.00p 1,710.00p 1,684.00p 1,700.00p 498493
29/11/2021 1,674.00p 1,714.00p 1,646.00p 1,700.00p 424963
26/11/2021 1,682.00p 1,730.00p 1,672.00p 1,690.00p 159462
25/11/2021 1,738.00p 1,798.00p 1,696.00p 1,730.00p 231071
24/11/2021 1,736.00p 1,774.00p 1,712.00p 1,740.00p 406056
23/11/2021 1,752.00p 1,796.00p 1,720.00p 1,720.00p 318947
22/11/2021 1,804.00p 1,806.70p 1,762.50p 1,776.00p 149375
19/11/2021 1,760.00p 1,802.00p 1,760.00p 1,796.00p 72989
18/11/2021 1,800.00p 1,816.83p 1,788.00p 1,796.00p 79044
17/11/2021 1,786.00p 1,830.00p 1,775.40p 1,802.00p 142014
16/11/2021 1,800.00p 1,834.00p 1,787.80p 1,796.00p 173238
15/11/2021 1,804.00p 1,838.00p 1,804.00p 1,830.00p 69440
12/11/2021 1,804.00p 1,840.00p 1,800.00p 1,828.00p 134146
11/11/2021 1,818.00p 1,854.00p 1,818.00p 1,826.00p 56732
10/11/2021 1,818.00p 1,869.31p 1,818.00p 1,844.00p 92864
09/11/2021 1,868.00p 1,944.00p 1,846.00p 1,854.00p 407313
08/11/2021 1,838.00p 1,864.00p 1,824.00p 1,852.00p 59732
05/11/2021 1,810.00p 1,870.00p 1,798.00p 1,838.00p 391377
04/11/2021 1,802.00p 1,822.00p 1,782.56p 1,792.00p 346083
03/11/2021 1,774.00p 1,800.00p 1,744.00p 1,780.00p 175937
02/11/2021 1,820.00p 1,894.00p 1,790.00p 1,790.00p 60925
01/11/2021 1,834.00p 1,898.00p 1,796.20p 1,802.00p 243310
29/10/2021 1,802.00p 1,833.88p 1,776.00p 1,812.00p 133242
28/10/2021 1,820.00p 1,831.72p 1,807.45p 1,810.00p 88400
27/10/2021 1,830.00p 1,880.00p 1,816.00p 1,820.00p 242187
26/10/2021 1,844.00p 1,898.00p 1,826.00p 1,846.00p 87837
25/10/2021 1,800.00p 1,846.00p 1,800.00p 1,828.00p 48028
22/10/2021 1,800.00p 1,848.00p 1,800.00p 1,840.00p 150572
21/10/2021 1,850.00p 1,850.00p 1,720.00p 1,836.00p 170953
20/10/2021 1,824.00p 1,836.00p 1,802.00p 1,826.00p 194380
19/10/2021 1,798.00p 1,896.00p 1,798.00p 1,834.00p 140610
18/10/2021 1,794.00p 1,861.14p 1,794.00p 1,846.00p 71197
15/10/2021 1,840.00p 1,840.00p 1,790.00p 1,836.00p 94370
14/10/2021 1,814.00p 1,857.34p 1,804.00p 1,824.00p 102488
13/10/2021 1,812.00p 1,860.00p 1,780.00p 1,852.00p 103302
12/10/2021 1,872.00p 1,872.00p 1,788.00p 1,804.00p 276764
11/10/2021 1,852.00p 1,852.00p 1,800.00p 1,826.00p 104290
08/10/2021 1,900.00p 1,900.00p 1,798.00p 1,806.00p 99131
07/10/2021 1,828.00p 1,860.00p 1,812.00p 1,814.00p 291091
06/10/2021 1,788.00p 1,852.00p 1,780.00p 1,830.00p 172825
05/10/2021 1,804.00p 1,852.00p 1,776.67p 1,800.00p 128966
04/10/2021 1,858.00p 1,898.00p 1,752.00p 1,802.00p 140791
01/10/2021 1,778.00p 1,822.00p 1,778.00p 1,812.00p 685547
30/09/2021 1,790.00p 1,834.00p 1,780.00p 1,830.00p 866335
29/09/2021 1,802.00p 1,858.00p 1,784.00p 1,790.00p 279769
28/09/2021 1,900.00p 1,900.00p 1,762.23p 1,800.00p 318731
27/09/2021 1,836.00p 1,888.00p 1,788.00p 1,848.00p 1440298
24/09/2021 1,810.00p 1,844.00p 1,772.30p 1,790.00p 354029
23/09/2021 1,800.00p 1,850.00p 1,794.00p 1,800.00p 219409
22/09/2021 1,846.00p 1,872.93p 1,814.00p 1,820.00p 158494
21/09/2021 1,806.00p 1,850.00p 1,735.31p 1,840.00p 332352
20/09/2021 1,866.00p 1,866.00p 1,764.55p 1,812.00p 431244
17/09/2021 1,870.00p 1,899.67p 1,844.00p 1,856.00p 77094
16/09/2021 1,902.00p 1,930.00p 1,850.00p 1,858.00p 135724
15/09/2021 1,928.00p 1,994.00p 1,860.00p 1,874.00p 99761
14/09/2021 1,900.00p 1,988.00p 1,888.00p 1,924.00p 220961
13/09/2021 2,040.00p 2,095.00p 1,868.98p 1,964.00p 228708
10/09/2021 2,075.00p 2,165.00p 2,050.00p 2,070.00p 78300
09/09/2021 2,100.00p 2,175.00p 2,060.00p 2,080.00p 147522
08/09/2021 2,095.00p 2,148.63p 2,040.00p 2,095.00p 129949
07/09/2021 2,330.00p 2,330.00p 2,005.00p 2,085.00p 344285
06/09/2021 2,350.00p 2,350.00p 2,295.00p 2,335.00p 64412
03/09/2021 2,315.00p 2,340.00p 2,292.64p 2,335.00p 119122
02/09/2021 2,320.00p 2,340.00p 2,280.00p 2,300.00p 72805
01/09/2021 2,300.00p 2,325.00p 2,290.00p 2,315.00p 171641
31/08/2021 2,275.00p 2,300.00p 2,270.00p 2,300.00p 113019
30/08/2021 2,260.00p 2,295.00p 2,260.00p 2,290.00p 46297
27/08/2021 2,260.00p 2,295.00p 2,260.00p 2,290.00p 46297
26/08/2021 2,265.00p 2,325.90p 2,255.00p 2,275.00p 41497
25/08/2021 2,305.00p 2,345.00p 2,275.00p 2,280.00p 65005
24/08/2021 2,165.00p 2,345.00p 2,160.50p 2,295.00p 133283
23/08/2021 2,260.00p 2,290.00p 2,215.00p 2,290.00p 60462
20/08/2021 2,220.00p 2,255.00p 2,192.05p 2,235.00p 64007
19/08/2021 2,225.00p 2,255.00p 2,201.00p 2,215.00p 97442
18/08/2021 2,235.00p 2,328.60p 2,225.00p 2,230.00p 66533
17/08/2021 2,200.00p 2,230.00p 2,175.00p 2,225.00p 65312
16/08/2021 2,210.00p 2,240.00p 2,190.00p 2,200.00p 77035
13/08/2021 2,190.00p 2,210.00p 2,180.00p 2,195.00p 158515
12/08/2021 2,175.00p 2,195.00p 2,165.00p 2,190.00p 46882
11/08/2021 2,165.00p 2,190.00p 2,155.00p 2,180.00p 37125
10/08/2021 2,155.00p 2,195.00p 2,120.00p 2,165.00p 126043
09/08/2021 2,165.00p 2,165.00p 2,115.00p 2,155.00p 69079
06/08/2021 2,105.00p 2,145.00p 2,090.05p 2,130.00p 47886
05/08/2021 2,080.00p 2,120.00p 2,075.00p 2,105.00p 65165
04/08/2021 2,130.00p 2,130.00p 2,080.00p 2,080.00p 64170
03/08/2021 2,100.00p 2,125.00p 2,085.00p 2,120.00p 127375
02/08/2021 2,080.00p 2,100.00p 2,075.00p 2,100.00p 107701
30/07/2021 2,090.00p 2,095.00p 2,055.00p 2,075.00p 68294
29/07/2021 2,070.00p 2,085.00p 2,035.00p 2,075.00p 188605
28/07/2021 2,095.00p 2,095.00p 2,015.00p 2,055.00p 70754
27/07/2021 2,015.00p 2,095.00p 2,010.00p 2,055.00p 40086
26/07/2021 2,015.00p 2,080.00p 2,010.00p 2,020.00p 42389
23/07/2021 2,015.00p 2,054.20p 2,010.00p 2,025.00p 53504
22/07/2021 1,980.00p 2,030.00p 1,980.00p 2,020.00p 101882
21/07/2021 1,980.00p 2,020.00p 1,974.00p 1,980.00p 88407
20/07/2021 2,030.00p 2,055.00p 1,980.00p 1,990.00p 122765
19/07/2021 2,025.00p 2,040.00p 2,010.00p 2,025.00p 97554
16/07/2021 2,035.00p 2,044.50p 2,010.00p 2,035.00p 102506
15/07/2021 2,035.00p 2,095.00p 1,986.00p 2,025.00p 70794
14/07/2021 2,065.00p 2,100.00p 2,000.00p 2,030.00p 79510
13/07/2021 2,000.00p 2,085.00p 1,934.00p 2,065.00p 206481
12/07/2021 1,950.00p 1,950.00p 1,896.00p 1,906.00p 388757
09/07/2021 1,958.00p 1,960.00p 1,876.00p 1,900.00p 115049
08/07/2021 1,974.00p 1,984.00p 1,932.00p 1,940.00p 86242
07/07/2021 1,964.00p 2,025.00p 1,964.00p 1,978.00p 55950
06/07/2021 2,030.00p 2,030.00p 1,972.00p 1,996.00p 51061
05/07/2021 1,960.00p 1,992.00p 1,906.00p 1,988.00p 95198
02/07/2021 1,870.00p 1,968.00p 1,870.00p 1,940.00p 47485
01/07/2021 1,990.00p 1,998.00p 1,922.00p 1,954.00p 125969
30/06/2021 1,988.00p 1,992.00p 1,889.46p 1,990.00p 125035
29/06/2021 1,968.00p 1,996.00p 1,959.05p 1,962.00p 47752
28/06/2021 1,994.00p 2,010.00p 1,967.27p 1,988.00p 66030
25/06/2021 1,970.00p 1,996.00p 1,946.00p 1,996.00p 46519
24/06/2021 1,970.00p 1,970.00p 1,942.00p 1,966.00p 79735
23/06/2021 1,954.00p 1,958.00p 1,928.00p 1,954.00p 74858
22/06/2021 1,958.00p 1,984.58p 1,935.44p 1,946.00p 79525
21/06/2021 1,960.00p 1,962.00p 1,934.00p 1,952.00p 72533
18/06/2021 1,992.00p 2,005.00p 1,954.00p 1,960.00p 97077
17/06/2021 1,930.00p 1,990.00p 1,930.00p 1,980.00p 145534
16/06/2021 1,960.00p 1,992.00p 1,960.00p 1,992.00p 143031
15/06/2021 2,000.00p 2,010.00p 1,960.21p 1,970.00p 90285
14/06/2021 1,962.00p 2,010.00p 1,962.00p 1,982.00p 80857
11/06/2021 1,998.00p 2,037.12p 1,976.00p 1,986.00p 34445
10/06/2021 2,025.00p 2,025.00p 1,957.20p 2,015.00p 73648
09/06/2021 2,020.00p 2,055.00p 1,980.00p 1,996.00p 41752
08/06/2021 1,986.00p 2,053.52p 1,984.00p 2,030.00p 70681
07/06/2021 2,035.00p 2,050.00p 1,994.00p 2,005.00p 67742
04/06/2021 1,998.00p 2,035.00p 1,982.92p 2,035.00p 173822
03/06/2021 1,990.00p 2,000.00p 1,970.00p 2,000.00p 108011
02/06/2021 1,976.00p 2,045.00p 1,956.00p 2,000.00p 188891
01/06/2021 2,000.00p 2,010.00p 1,850.00p 1,982.00p 145581
31/05/2021 1,920.00p 1,994.00p 1,910.00p 1,994.00p 226784
28/05/2021 1,920.00p 1,994.00p 1,910.00p 1,994.00p 226784
27/05/2021 1,956.00p 1,986.00p 1,882.00p 1,932.00p 2512293
26/05/2021 1,902.00p 1,956.00p 1,876.21p 1,910.00p 179375
25/05/2021 1,990.00p 1,990.00p 1,910.00p 1,920.00p 129834
24/05/2021 1,954.00p 1,961.88p 1,941.72p 1,950.00p 184038
21/05/2021 1,870.00p 1,950.00p 1,870.00p 1,940.00p 184516
20/05/2021 1,900.00p 1,938.00p 1,880.00p 1,930.00p 135865
19/05/2021 1,850.00p 1,914.00p 1,850.00p 1,882.00p 98946
18/05/2021 1,890.00p 1,908.00p 1,846.00p 1,894.00p 122506
17/05/2021 1,880.00p 1,880.00p 1,808.00p 1,862.00p 81379
14/05/2021 1,784.00p 1,836.00p 1,702.00p 1,810.00p 138024
13/05/2021 1,708.00p 1,855.70p 1,708.00p 1,810.00p 115031
12/05/2021 1,796.00p 1,874.00p 1,782.00p 1,838.00p 237557
11/05/2021 1,798.00p 1,798.00p 1,720.00p 1,780.00p 151668
10/05/2021 1,848.00p 1,848.00p 1,788.00p 1,788.00p 60396
07/05/2021 1,782.00p 1,810.00p 1,780.00p 1,800.00p 61453
06/05/2021 1,792.00p 1,900.00p 1,784.00p 1,796.00p 139800
05/05/2021 1,878.00p 1,888.00p 1,786.28p 1,796.00p 72305
04/05/2021 1,894.00p 1,894.00p 1,810.00p 1,824.00p 102889
03/05/2021 1,900.00p 1,900.00p 1,816.00p 1,818.00p 73253
30/04/2021 1,900.00p 1,900.00p 1,816.00p 1,818.00p 73253
29/04/2021 1,804.00p 1,840.00p 1,788.00p 1,830.00p 170246
28/04/2021 1,816.00p 1,826.00p 1,774.00p 1,820.00p 88987
27/04/2021 1,776.00p 1,860.86p 1,776.00p 1,820.00p 78430
26/04/2021 1,870.00p 1,889.22p 1,843.58p 1,868.00p 86611
23/04/2021 1,818.00p 1,850.00p 1,800.00p 1,834.00p 99716
22/04/2021 1,870.00p 1,870.00p 1,780.00p 1,818.00p 50784
21/04/2021 1,704.00p 1,796.00p 1,700.00p 1,780.00p 96327
20/04/2021 1,800.00p 1,800.00p 1,754.00p 1,770.00p 82092
19/04/2021 1,850.00p 1,850.00p 1,768.00p 1,790.00p 83987
16/04/2021 1,820.00p 1,888.00p 1,780.00p 1,798.00p 84656
15/04/2021 1,800.00p 1,806.00p 1,780.00p 1,782.00p 128896
14/04/2021 1,806.00p 1,806.00p 1,768.00p 1,796.00p 157212
13/04/2021 1,790.00p 1,790.00p 1,760.00p 1,770.00p 70277
12/04/2021 1,736.00p 1,790.00p 1,736.00p 1,764.00p 91607
09/04/2021 1,786.00p 1,804.67p 1,766.00p 1,780.00p 91399
08/04/2021 1,770.00p 1,802.00p 1,756.15p 1,784.00p 87303
07/04/2021 1,750.00p 1,786.00p 1,746.00p 1,760.00p 208794
06/04/2021 1,720.00p 1,748.00p 1,684.00p 1,736.00p 109205
02/04/2021 1,748.00p 1,748.00p 1,650.00p 1,700.00p 106743
01/04/2021 1,748.00p 1,748.00p 1,650.00p 1,700.00p 115581
31/03/2021 1,650.00p 1,685.00p 1,630.00p 1,640.00p 120952
30/03/2021 1,725.00p 1,730.00p 1,610.00p 1,640.00p 2434995
29/03/2021 1,650.00p 1,740.00p 1,638.41p 1,695.00p 55768
26/03/2021 1,730.00p 1,780.00p 1,650.00p 1,695.00p 67409
25/03/2021 1,670.00p 1,715.00p 1,615.00p 1,705.00p 61092
24/03/2021 1,760.00p 1,780.00p 1,680.00p 1,700.00p 479298
23/03/2021 1,635.00p 1,760.00p 1,600.00p 1,760.00p 138316
22/03/2021 1,585.00p 1,600.00p 1,535.00p 1,580.00p 41949
19/03/2021 1,590.00p 1,615.00p 1,560.00p 1,565.00p 53533
18/03/2021 1,580.00p 1,635.00p 1,525.00p 1,600.00p 33348
17/03/2021 1,600.00p 1,643.50p 1,590.00p 1,615.00p 28808

*Close Price adjusted for both dividends and splits