Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/06/2020 1,240.00p 1,265.00p 1,220.15p 1,230.00p 256243
03/06/2020 1,240.00p 1,285.00p 1,210.00p 1,260.00p 159150
02/06/2020 1,245.00p 1,260.00p 1,230.00p 1,235.00p 37904
01/06/2020 1,220.00p 1,255.00p 1,220.00p 1,240.00p 473975
29/05/2020 1,230.00p 1,265.00p 1,225.75p 1,230.00p 44662
28/05/2020 1,220.00p 1,260.00p 1,220.00p 1,220.00p 51522
27/05/2020 1,220.00p 1,337.19p 1,220.00p 1,235.00p 38361
26/05/2020 1,340.00p 1,345.00p 1,235.00p 1,240.00p 53237
22/05/2020 1,250.00p 1,275.92p 1,175.00p 1,225.00p 55057
21/05/2020 1,300.00p 1,300.00p 1,230.00p 1,270.00p 35655
20/05/2020 1,280.00p 1,280.00p 1,210.00p 1,245.00p 33103
19/05/2020 1,225.00p 1,277.50p 1,210.75p 1,225.00p 64602
18/05/2020 1,265.00p 1,279.00p 1,215.00p 1,245.00p 82390
15/05/2020 1,335.00p 1,335.00p 1,220.00p 1,250.00p 55669
14/05/2020 1,255.00p 1,276.00p 1,210.00p 1,240.00p 92464
13/05/2020 1,255.00p 1,290.00p 1,245.00p 1,255.00p 101728
12/05/2020 1,290.00p 1,308.00p 1,269.10p 1,285.00p 90064
11/05/2020 1,315.00p 1,342.00p 1,250.00p 1,290.00p 112837
07/05/2020 1,265.00p 1,275.00p 1,250.00p 1,250.00p 78079
06/05/2020 1,350.00p 1,350.00p 1,260.00p 1,265.00p 120111
05/05/2020 1,250.00p 1,305.00p 1,250.00p 1,270.00p 127098
01/05/2020 1,300.00p 1,320.00p 1,270.00p 1,295.00p 62643
30/04/2020 1,240.00p 1,400.00p 1,240.00p 1,335.00p 141587
29/04/2020 1,305.00p 1,345.00p 1,283.90p 1,315.00p 190674
28/04/2020 1,255.00p 1,300.00p 1,255.00p 1,300.00p 90154
27/04/2020 1,270.00p 1,300.00p 1,250.00p 1,285.00p 89337
24/04/2020 1,295.00p 1,295.00p 1,235.50p 1,260.00p 40397
23/04/2020 1,265.00p 1,331.15p 1,240.00p 1,280.00p 65526
22/04/2020 1,205.00p 1,290.00p 1,205.00p 1,265.00p 77893
21/04/2020 1,260.00p 1,275.00p 1,230.06p 1,250.00p 38747
20/04/2020 1,295.00p 1,298.85p 1,245.00p 1,260.00p 61423
17/04/2020 1,290.00p 1,295.00p 1,218.26p 1,260.00p 75963
16/04/2020 1,245.00p 1,289.50p 1,245.00p 1,260.00p 30971
15/04/2020 1,310.00p 1,310.00p 1,235.00p 1,260.00p 47955
14/04/2020 1,335.00p 1,335.00p 1,255.00p 1,285.00p 47986
09/04/2020 1,220.00p 1,277.80p 1,215.00p 1,250.00p 68866
08/04/2020 1,110.00p 1,227.25p 1,055.00p 1,210.00p 273407
07/04/2020 1,115.00p 1,200.00p 1,115.00p 1,180.00p 250892
06/04/2020 1,070.00p 1,100.00p 1,068.50p 1,095.00p 123386
03/04/2020 1,050.00p 1,085.00p 1,020.00p 1,040.00p 647440
02/04/2020 1,020.00p 1,030.00p 996.00p 1,030.00p 359021
01/04/2020 992.00p 1,046.30p 984.00p 1,000.00p 189608
31/03/2020 998.00p 1,040.00p 974.00p 1,000.00p 73426
30/03/2020 1,030.00p 1,095.00p 954.27p 1,000.00p 65852
27/03/2020 1,000.00p 1,073.22p 996.60p 1,000.00p 38887
26/03/2020 1,000.00p 1,000.00p 984.00p 1,000.00p 101894
25/03/2020 972.00p 1,150.00p 972.00p 1,000.00p 148881
24/03/2020 1,000.00p 1,084.55p 918.41p 1,000.00p 156880
23/03/2020 1,020.00p 1,043.67p 935.20p 1,000.00p 63754
20/03/2020 1,100.00p 1,145.00p 1,015.00p 1,050.00p 215180
19/03/2020 1,000.00p 1,055.00p 940.00p 1,050.00p 393844
18/03/2020 950.00p 1,070.00p 950.00p 1,050.00p 90116
17/03/2020 970.00p 1,060.93p 910.00p 1,010.00p 68032
16/03/2020 1,115.00p 1,115.00p 970.00p 970.00p 82853
13/03/2020 1,080.00p 1,145.00p 1,030.00p 1,125.00p 78303
12/03/2020 1,115.00p 1,194.10p 1,085.00p 1,100.00p 87595
11/03/2020 1,195.00p 1,234.60p 1,170.00p 1,180.00p 45765
10/03/2020 1,210.00p 1,265.00p 1,175.00p 1,205.00p 43265
09/03/2020 1,135.00p 1,250.00p 1,100.00p 1,230.00p 64413
06/03/2020 1,205.00p 1,261.15p 1,200.00p 1,205.00p 34183
05/03/2020 1,300.00p 1,343.50p 1,225.90p 1,270.00p 42049
04/03/2020 1,350.00p 1,394.20p 1,287.20p 1,290.00p 52781
03/03/2020 1,265.00p 1,315.00p 1,235.45p 1,300.00p 176378
02/03/2020 1,200.00p 1,300.00p 1,200.00p 1,220.00p 67745
28/02/2020 1,180.00p 1,215.00p 1,030.00p 1,210.00p 146168
27/02/2020 1,245.00p 1,254.75p 1,153.72p 1,195.00p 112638
26/02/2020 1,255.00p 1,280.00p 1,190.00p 1,255.00p 90472
25/02/2020 1,315.00p 1,325.00p 1,255.00p 1,275.00p 52898
24/02/2020 1,350.00p 1,350.00p 1,270.40p 1,310.00p 58999
21/02/2020 1,350.00p 1,355.00p 1,335.00p 1,340.00p 37797
20/02/2020 1,330.00p 1,344.50p 1,320.00p 1,340.00p 42467
19/02/2020 1,300.00p 1,349.25p 1,300.00p 1,325.00p 124003
18/02/2020 1,345.00p 1,345.00p 1,300.00p 1,320.00p 22682
17/02/2020 1,360.00p 1,360.00p 1,305.00p 1,315.00p 43279
14/02/2020 1,330.00p 1,345.00p 1,302.75p 1,325.00p 57640
13/02/2020 1,380.00p 1,380.00p 1,297.77p 1,330.00p 35414
12/02/2020 1,340.00p 1,360.00p 1,230.00p 1,350.00p 44683
11/02/2020 1,395.00p 1,395.00p 1,340.00p 1,350.00p 30025
10/02/2020 1,380.00p 1,385.00p 1,345.00p 1,345.00p 24257
07/02/2020 1,380.00p 1,380.00p 1,340.00p 1,360.00p 42428
06/02/2020 1,380.00p 1,413.60p 1,340.35p 1,375.00p 32921
05/02/2020 1,445.00p 1,445.00p 1,355.00p 1,370.00p 60656
04/02/2020 1,420.00p 1,420.00p 1,355.00p 1,390.00p 86209
03/02/2020 1,360.00p 1,410.00p 1,360.00p 1,375.00p 30687
31/01/2020 1,395.00p 1,412.55p 1,350.00p 1,400.00p 52818
30/01/2020 1,385.00p 1,430.00p 1,360.00p 1,400.00p 35144
29/01/2020 1,435.00p 1,446.15p 1,405.00p 1,405.00p 7721
28/01/2020 1,420.00p 1,450.00p 1,390.00p 1,410.00p 20282
27/01/2020 1,450.00p 1,453.50p 1,405.00p 1,430.00p 43040
24/01/2020 1,465.00p 1,465.00p 1,400.00p 1,450.00p 46325
23/01/2020 1,390.00p 1,495.00p 1,390.00p 1,460.00p 51713
22/01/2020 1,390.00p 1,445.10p 1,368.75p 1,420.00p 99102
21/01/2020 1,350.00p 1,380.00p 1,350.00p 1,380.00p 28055
20/01/2020 1,400.00p 1,400.00p 1,340.00p 1,360.00p 42427
17/01/2020 1,400.00p 1,400.00p 1,340.00p 1,340.00p 40903
16/01/2020 1,360.00p 1,381.50p 1,350.00p 1,350.00p 60276
15/01/2020 1,375.00p 1,394.80p 1,355.00p 1,355.00p 52111
14/01/2020 1,300.00p 1,360.00p 1,300.00p 1,335.00p 46309
13/01/2020 1,300.00p 1,381.70p 1,290.00p 1,325.00p 49549
10/01/2020 1,290.00p 1,357.00p 1,290.00p 1,305.00p 64176
09/01/2020 1,295.00p 1,380.00p 1,288.45p 1,295.00p 43157
08/01/2020 1,275.00p 1,313.25p 1,273.75p 1,300.00p 14279
07/01/2020 1,305.00p 1,345.00p 1,255.00p 1,300.00p 40909
06/01/2020 1,345.00p 1,382.40p 1,279.85p 1,350.00p 19578
03/01/2020 1,380.00p 1,386.70p 1,305.00p 1,350.00p 26637
02/01/2020 1,350.00p 1,400.00p 1,320.00p 1,355.00p 44058
31/12/2019 1,350.00p 1,400.00p 1,320.00p 1,330.00p 16797
30/12/2019 1,355.00p 1,399.60p 1,315.00p 1,345.00p 21870
27/12/2019 1,325.00p 1,384.25p 1,325.00p 1,340.00p 18451
24/12/2019 1,350.00p 1,413.85p 1,330.00p 1,390.00p 14734
23/12/2019 1,295.00p 1,415.00p 1,230.00p 1,350.00p 23234
20/12/2019 1,235.00p 1,355.00p 1,235.00p 1,295.00p 20789
19/12/2019 1,295.00p 1,300.00p 1,270.00p 1,300.00p 38083
18/12/2019 1,280.00p 1,300.00p 1,215.00p 1,275.00p 27689
17/12/2019 1,285.00p 1,294.70p 1,250.00p 1,280.00p 97970
16/12/2019 1,240.00p 1,305.00p 1,226.25p 1,295.00p 66510
13/12/2019 1,215.00p 1,250.50p 1,215.00p 1,235.00p 58350
12/12/2019 1,160.00p 1,215.23p 1,159.90p 1,205.00p 41338
11/12/2019 1,215.00p 1,228.20p 1,166.70p 1,180.00p 55267
10/12/2019 1,220.00p 1,250.00p 1,195.00p 1,210.00p 120918
09/12/2019 1,255.00p 1,255.00p 1,225.00p 1,245.00p 2388
06/12/2019 1,315.00p 1,315.00p 1,220.00p 1,220.00p 19913
05/12/2019 1,245.00p 1,254.00p 1,230.00p 1,235.00p 104270
04/12/2019 1,235.00p 1,275.00p 1,225.00p 1,245.00p 71880
03/12/2019 1,240.00p 1,275.00p 1,240.00p 1,270.00p 159729
02/12/2019 1,250.00p 1,285.00p 1,220.00p 1,235.00p 32659
29/11/2019 1,275.00p 1,304.60p 1,240.00p 1,250.00p 13844
28/11/2019 1,245.00p 1,295.00p 1,225.00p 1,275.00p 47441
27/11/2019 1,210.00p 1,255.60p 1,190.00p 1,245.00p 36601
26/11/2019 1,185.00p 1,223.00p 1,185.00p 1,200.00p 15410
25/11/2019 1,215.00p 1,215.00p 1,144.90p 1,185.00p 8426
22/11/2019 1,190.00p 1,210.00p 1,165.00p 1,185.00p 41796
21/11/2019 1,155.00p 1,190.00p 1,155.00p 1,190.00p 74477
20/11/2019 1,135.00p 1,190.00p 1,130.50p 1,165.00p 22227
19/11/2019 1,135.00p 1,160.00p 1,119.40p 1,160.00p 83449
18/11/2019 1,200.00p 1,215.00p 968.40p 1,120.00p 52870
15/11/2019 1,200.00p 1,219.20p 1,187.50p 1,200.00p 44281
14/11/2019 1,190.00p 1,225.00p 1,180.00p 1,220.00p 20468
13/11/2019 1,205.00p 1,239.00p 1,181.90p 1,190.00p 26681
12/11/2019 1,240.00p 1,268.10p 1,203.00p 1,212.50p 13452
11/11/2019 1,195.00p 1,230.00p 1,190.00p 1,230.00p 20040
08/11/2019 1,210.00p 1,241.50p 1,205.00p 1,215.00p 17491
07/11/2019 1,175.00p 1,250.00p 1,170.00p 1,235.00p 95224
06/11/2019 1,180.00p 1,180.00p 1,144.67p 1,170.00p 91978
05/11/2019 1,160.00p 1,194.30p 1,147.00p 1,180.00p 6641
04/11/2019 1,175.00p 1,210.00p 1,125.00p 1,175.00p 46252
01/11/2019 1,120.00p 1,220.00p 1,120.00p 1,185.00p 21583
31/10/2019 1,200.00p 1,202.20p 1,155.00p 1,190.00p 40822
30/10/2019 1,145.00p 1,205.00p 1,130.00p 1,195.00p 164320
29/10/2019 1,115.00p 1,150.00p 1,100.00p 1,120.00p 48321
28/10/2019 1,120.00p 1,143.00p 1,103.00p 1,135.00p 14239
25/10/2019 1,085.00p 1,114.75p 1,080.00p 1,085.00p 153924
24/10/2019 1,085.00p 1,111.00p 1,043.80p 1,070.00p 34733
23/10/2019 1,090.00p 1,105.00p 1,055.45p 1,085.00p 7478
22/10/2019 1,150.00p 1,150.20p 1,100.00p 1,105.00p 16070
21/10/2019 1,145.00p 1,150.00p 1,077.33p 1,130.00p 29752
18/10/2019 1,090.00p 1,125.00p 1,085.00p 1,115.00p 26216
17/10/2019 1,075.00p 1,130.00p 1,070.00p 1,115.00p 14589
16/10/2019 1,105.00p 1,189.15p 1,090.00p 1,090.00p 24016
15/10/2019 1,105.00p 1,179.25p 1,105.00p 1,115.00p 21877
14/10/2019 1,120.00p 1,199.05p 1,115.00p 1,115.00p 72850
11/10/2019 1,105.00p 1,154.50p 1,105.00p 1,125.00p 14126
10/10/2019 1,145.00p 1,150.00p 1,120.00p 1,135.00p 9985
09/10/2019 1,120.00p 1,144.80p 1,110.00p 1,110.00p 11538
08/10/2019 1,115.00p 1,160.00p 1,115.00p 1,145.00p 31496
07/10/2019 1,130.00p 1,150.00p 1,120.00p 1,130.00p 24486
04/10/2019 1,115.00p 1,130.00p 1,099.09p 1,130.00p 21880
03/10/2019 1,075.00p 1,130.00p 1,075.00p 1,100.00p 15843
02/10/2019 1,100.00p 1,110.00p 1,095.00p 1,105.00p 13590
01/10/2019 1,100.00p 1,110.00p 1,080.00p 1,105.00p 19530
30/09/2019 1,075.00p 1,130.00p 1,075.00p 1,105.00p 75032
27/09/2019 1,090.00p 1,110.00p 1,070.00p 1,080.00p 32043
26/09/2019 1,080.00p 1,100.00p 1,060.00p 1,085.00p 44583
25/09/2019 1,100.00p 1,100.00p 1,080.00p 1,085.00p 23158
24/09/2019 1,065.00p 1,130.00p 1,050.00p 1,095.00p 5661968
23/09/2019 1,145.00p 1,163.00p 1,145.00p 1,145.00p 61575
20/09/2019 1,155.00p 1,165.00p 1,140.00p 1,140.00p 24784
19/09/2019 1,145.00p 1,180.00p 1,130.00p 1,155.00p 80646
18/09/2019 1,150.00p 1,180.00p 1,140.00p 1,150.00p 29322
17/09/2019 1,120.00p 1,170.00p 1,120.00p 1,140.00p 78185
16/09/2019 1,155.00p 1,200.00p 1,140.00p 1,165.00p 61002
13/09/2019 1,170.00p 1,195.00p 1,160.00p 1,165.00p 16259
12/09/2019 1,180.00p 1,200.00p 1,180.00p 1,190.00p 14784
11/09/2019 1,195.00p 1,200.00p 1,180.00p 1,195.00p 17113
10/09/2019 1,120.00p 1,200.00p 1,120.00p 1,190.00p 110541
09/09/2019 1,200.00p 1,200.00p 1,160.00p 1,170.00p 33966
06/09/2019 1,170.00p 1,190.00p 1,150.00p 1,165.00p 24089
05/09/2019 1,175.00p 1,193.80p 1,140.00p 1,155.00p 31551
04/09/2019 1,150.00p 1,160.00p 1,125.70p 1,150.00p 34641
03/09/2019 1,130.00p 1,200.00p 1,120.00p 1,150.00p 86268
02/09/2019 1,060.00p 1,076.25p 1,020.00p 1,050.00p 28225
30/08/2019 1,045.00p 1,074.40p 1,030.00p 1,035.00p 41704
29/08/2019 1,040.00p 1,077.00p 1,040.00p 1,050.00p 30801
28/08/2019 1,010.00p 1,075.00p 1,010.00p 1,065.00p 5717
27/08/2019 1,015.00p 1,035.00p 1,007.70p 1,010.00p 12917
23/08/2019 1,020.00p 1,062.69p 1,020.00p 1,035.00p 5173
22/08/2019 1,035.00p 1,055.00p 1,025.00p 1,035.00p 13827
21/08/2019 1,005.00p 1,055.00p 1,005.00p 1,040.00p 20663
20/08/2019 1,050.00p 1,050.00p 1,010.00p 1,025.00p 64292
19/08/2019 1,050.00p 1,085.00p 1,000.00p 1,055.00p 8776

*Close Price adjusted for both dividends and splits