Gamma Communications (GAMA) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
31/10/2018 794.00p 816.32p 794.00p 800.00p 20404
30/10/2018 794.00p 810.00p 790.00p 798.00p 138848
29/10/2018 788.00p 810.00p 788.00p 800.00p 68894
26/10/2018 800.00p 849.94p 794.00p 794.00p 7942
25/10/2018 800.00p 843.90p 795.13p 804.00p 11359
24/10/2018 802.00p 820.00p 796.00p 798.00p 72168
23/10/2018 820.00p 826.74p 798.00p 808.00p 29163
22/10/2018 786.00p 846.29p 786.00p 826.00p 19926
19/10/2018 818.00p 818.00p 790.00p 802.00p 49369
18/10/2018 800.00p 824.00p 780.00p 802.00p 64492
17/10/2018 792.00p 818.00p 778.00p 800.00p 27551
16/10/2018 812.00p 820.00p 772.00p 800.00p 27292
15/10/2018 860.00p 860.00p 790.00p 796.00p 38012
12/10/2018 820.00p 826.00p 797.23p 808.00p 34239
11/10/2018 780.00p 804.00p 765.00p 792.00p 45893
10/10/2018 800.00p 816.00p 778.56p 810.00p 28511
09/10/2018 820.00p 838.00p 804.25p 824.00p 53853
08/10/2018 840.00p 904.70p 757.36p 800.00p 148358
05/10/2018 884.00p 886.50p 862.00p 862.00p 26130
04/10/2018 850.00p 902.29p 850.00p 870.00p 8517
03/10/2018 858.00p 869.76p 858.00p 860.00p 15275
02/10/2018 864.00p 910.00p 849.61p 870.00p 165297
01/10/2018 860.00p 866.00p 854.00p 854.00p 24870
28/09/2018 860.00p 864.00p 842.00p 856.00p 25717
27/09/2018 852.00p 870.00p 840.00p 840.00p 339146
26/09/2018 862.00p 862.00p 850.00p 852.00p 50935
25/09/2018 850.00p 862.00p 840.00p 850.00p 70348
24/09/2018 860.00p 860.00p 840.40p 852.00p 287006
21/09/2018 864.00p 864.00p 848.00p 852.00p 25817
20/09/2018 868.00p 870.00p 840.00p 858.00p 56730
19/09/2018 860.00p 878.00p 833.32p 856.00p 12516
18/09/2018 890.00p 890.00p 860.00p 865.00p 9395
17/09/2018 872.00p 922.00p 865.60p 892.00p 32305
14/09/2018 890.00p 890.00p 862.00p 862.00p 26880
13/09/2018 880.00p 890.00p 862.00p 890.00p 19627
12/09/2018 900.00p 902.00p 880.00p 891.00p 28382
11/09/2018 916.00p 916.00p 880.00p 886.00p 36574
10/09/2018 920.00p 944.00p 880.52p 900.00p 41357
07/09/2018 880.00p 920.00p 880.00p 890.00p 27422
06/09/2018 904.00p 904.00p 882.00p 886.00p 33134
05/09/2018 880.00p 900.90p 876.00p 882.00p 36432
04/09/2018 904.00p 905.70p 878.00p 878.00p 29891
03/09/2018 918.00p 918.00p 874.20p 900.00p 56454
31/08/2018 856.00p 880.00p 832.00p 854.00p 42586
30/08/2018 830.00p 865.97p 808.00p 830.00p 20209
29/08/2018 818.00p 826.00p 798.00p 826.00p 27639
28/08/2018 816.00p 817.78p 796.00p 816.00p 921
24/08/2018 808.00p 820.00p 776.00p 806.00p 12658
23/08/2018 802.00p 802.00p 784.96p 802.00p 12703
22/08/2018 810.00p 810.00p 800.00p 800.00p 44490
21/08/2018 800.00p 810.00p 788.00p 804.00p 143803
20/08/2018 798.00p 800.00p 784.00p 800.00p 23096
17/08/2018 790.00p 800.00p 772.08p 790.00p 25198
16/08/2018 784.00p 794.00p 784.00p 784.00p 22858
15/08/2018 780.00p 788.00p 780.00p 784.00p 17746
14/08/2018 790.00p 797.00p 780.00p 790.00p 14369
13/08/2018 792.00p 797.00p 784.00p 786.00p 22855
10/08/2018 794.00p 800.00p 780.90p 786.00p 38700
09/08/2018 790.00p 792.00p 786.12p 790.00p 16343
08/08/2018 784.00p 797.30p 784.00p 786.00p 14054
07/08/2018 784.00p 799.84p 784.00p 784.00p 19377
06/08/2018 784.00p 799.20p 780.00p 780.00p 11872
03/08/2018 782.00p 800.00p 782.00p 786.00p 25165
02/08/2018 796.00p 799.84p 784.80p 796.00p 107991
01/08/2018 796.00p 798.00p 780.00p 784.00p 12116
31/07/2018 784.00p 801.20p 784.00p 786.00p 14527
30/07/2018 790.00p 830.00p 784.00p 784.00p 110047
27/07/2018 790.00p 800.00p 790.00p 790.00p 14182
26/07/2018 794.00p 800.00p 794.00p 794.00p 14735
25/07/2018 794.00p 800.00p 790.00p 796.00p 18601
24/07/2018 796.00p 800.00p 790.00p 790.00p 28071
23/07/2018 790.00p 799.50p 790.00p 796.00p 14266
20/07/2018 790.00p 829.52p 790.00p 794.00p 16864
19/07/2018 800.00p 800.00p 782.00p 800.00p 12196
18/07/2018 800.00p 802.00p 790.00p 798.00p 149893
17/07/2018 792.00p 808.00p 790.00p 796.00p 9614
16/07/2018 808.00p 808.00p 785.00p 792.00p 11335
13/07/2018 782.00p 798.00p 780.00p 786.00p 92454
12/07/2018 771.00p 803.26p 757.10p 772.00p 71902
11/07/2018 750.00p 758.00p 747.72p 754.00p 7787
10/07/2018 752.00p 762.50p 750.00p 750.00p 29722
09/07/2018 766.00p 768.00p 750.00p 754.00p 11460
06/07/2018 762.00p 770.00p 760.00p 766.00p 6071
05/07/2018 752.00p 788.00p 750.00p 760.00p 14882
04/07/2018 766.00p 778.00p 749.20p 774.00p 9609
03/07/2018 742.00p 788.00p 742.00p 764.00p 10867
02/07/2018 756.00p 780.42p 750.00p 758.00p 25465
29/06/2018 752.00p 769.37p 752.00p 754.00p 10309
28/06/2018 772.00p 787.50p 742.00p 756.00p 23258
27/06/2018 770.00p 784.00p 750.00p 770.00p 9999
26/06/2018 760.00p 786.00p 734.00p 774.00p 17240
25/06/2018 740.00p 771.90p 735.00p 751.00p 13348
22/06/2018 756.00p 775.00p 742.00p 762.00p 32895
21/06/2018 772.00p 778.00p 730.00p 730.00p 32903
20/06/2018 770.00p 775.87p 756.00p 760.00p 31088
19/06/2018 772.00p 772.00p 732.00p 758.00p 19322
18/06/2018 750.00p 774.00p 750.00p 764.00p 27636
15/06/2018 770.00p 770.00p 740.00p 770.00p 32968
14/06/2018 780.00p 780.00p 730.00p 732.00p 14964
13/06/2018 760.00p 770.00p 745.00p 770.00p 15333
12/06/2018 772.00p 776.00p 764.00p 770.00p 5349
11/06/2018 764.00p 778.00p 758.00p 776.00p 17370
08/06/2018 752.00p 764.00p 752.00p 760.00p 208523
07/06/2018 754.00p 756.00p 746.80p 756.00p 85089
06/06/2018 750.00p 762.40p 742.00p 752.00p 98525
05/06/2018 756.00p 764.00p 739.00p 758.00p 39866
04/06/2018 736.00p 760.00p 722.18p 750.00p 33618
01/06/2018 722.00p 757.90p 722.00p 756.00p 12840
31/05/2018 754.00p 756.00p 732.00p 756.00p -55623
30/05/2018 700.00p 756.00p 700.00p 754.00p 90159
29/05/2018 708.00p 738.00p 708.00p 730.00p 27748
25/05/2018 736.00p 738.00p 712.00p 738.00p 24514
24/05/2018 732.00p 734.00p 713.96p 734.00p 5151
23/05/2018 718.00p 736.00p 718.00p 736.00p 17755
22/05/2018 726.00p 746.50p 710.80p 734.00p 26680
21/05/2018 734.00p 737.30p 724.00p 732.00p 27269
18/05/2018 736.00p 757.40p 726.16p 734.00p 83456
17/05/2018 732.00p 748.00p 724.00p 724.00p 29346
16/05/2018 750.00p 750.20p 730.00p 730.00p 15801
15/05/2018 770.00p 770.00p 732.00p 742.00p 32879
14/05/2018 760.00p 768.00p 732.00p 760.00p 14915
11/05/2018 750.00p 767.20p 740.00p 754.00p 33964
10/05/2018 756.00p 760.00p 743.00p 750.00p 8885
09/05/2018 760.00p 772.07p 752.00p 752.00p 29820
08/05/2018 764.00p 769.75p 740.00p 766.00p 27746
04/05/2018 764.00p 764.00p 736.00p 756.00p 56205
03/05/2018 764.00p 764.00p 750.70p 756.00p 17432
02/05/2018 740.00p 757.00p 740.00p 751.00p 15543
01/05/2018 756.00p 756.00p 742.00p 749.00p 33265
30/04/2018 754.00p 765.60p 740.00p 750.00p 23677
27/04/2018 738.00p 750.00p 732.00p 750.00p 14852
26/04/2018 732.00p 750.00p 732.00p 738.00p 14750
25/04/2018 750.00p 787.84p 730.00p 742.00p 28658
24/04/2018 740.00p 800.00p 725.00p 766.00p 52397
23/04/2018 728.00p 732.50p 720.00p 724.00p 22766
20/04/2018 720.00p 729.72p 712.00p 720.00p 139071
19/04/2018 710.00p 722.00p 703.40p 722.00p 42379
18/04/2018 700.00p 720.00p 694.80p 714.00p 535012
17/04/2018 700.00p 700.00p 682.00p 700.00p 6611
16/04/2018 706.00p 715.00p 690.00p 695.00p 30888
13/04/2018 700.00p 702.00p 680.00p 688.00p 47626
12/04/2018 700.00p 700.00p 697.00p 700.00p 26344
11/04/2018 680.00p 706.00p 676.00p 690.00p 31500
10/04/2018 690.00p 704.00p 690.00p 694.00p 41894
09/04/2018 700.00p 700.00p 678.00p 700.00p 25342
06/04/2018 676.00p 700.00p 676.00p 688.00p 16503
05/04/2018 678.00p 703.50p 677.30p 688.00p 13759
04/04/2018 682.00p 704.40p 676.00p 692.00p 44566
03/04/2018 700.00p 709.80p 680.00p 692.00p 33966
29/03/2018 698.00p 715.00p 696.00p 700.00p 20939
28/03/2018 720.00p 720.00p 696.00p 706.00p 32813
27/03/2018 712.00p 712.00p 686.00p 699.00p 63727
26/03/2018 700.00p 715.00p 686.00p 686.00p 26365
23/03/2018 724.00p 752.00p 680.00p 714.00p 45288
22/03/2018 730.00p 756.00p 724.34p 734.00p 93811
21/03/2018 716.00p 752.00p 704.52p 730.00p 43913
20/03/2018 728.00p 750.80p 708.00p 710.00p 41258
19/03/2018 776.00p 776.00p 726.00p 726.00p 27542
16/03/2018 768.00p 770.00p 744.00p 750.00p 47308
15/03/2018 768.00p 768.00p 748.00p 758.00p 15578
14/03/2018 746.00p 767.92p 746.00p 746.00p 21203
13/03/2018 750.00p 770.00p 750.00p 764.00p 72118
12/03/2018 730.00p 770.00p 726.40p 770.00p 33155
09/03/2018 682.00p 728.00p 682.00p 722.00p 66546
08/03/2018 692.00p 695.71p 690.00p 695.00p 9084
07/03/2018 690.00p 700.00p 680.00p 691.00p 39395
06/03/2018 696.00p 696.00p 680.00p 680.00p 23541
05/03/2018 682.00p 694.04p 680.90p 689.00p 18648
02/03/2018 680.00p 697.64p 680.00p 689.00p 61670
01/03/2018 700.00p 700.00p 682.80p 694.00p 22368
28/02/2018 700.00p 700.00p 682.00p 696.00p 67804
27/02/2018 690.00p 699.12p 676.00p 692.00p 34501
26/02/2018 678.00p 687.20p 672.00p 679.00p 47552
23/02/2018 672.00p 680.20p 665.96p 676.00p 54632
22/02/2018 684.00p 684.00p 652.00p 680.00p 62275
21/02/2018 656.00p 689.30p 650.00p 682.00p 45421
20/02/2018 648.00p 668.00p 635.00p 652.00p 28907
19/02/2018 620.00p 642.00p 618.00p 642.00p 7808
16/02/2018 620.00p 620.00p 610.00p 620.00p 94963
15/02/2018 610.00p 617.00p 606.00p 610.00p 23481
14/02/2018 608.00p 620.14p 592.00p 594.00p 52731
13/02/2018 616.00p 616.00p 595.94p 604.00p 84319
12/02/2018 620.00p 620.00p 598.00p 598.00p 24134
09/02/2018 614.00p 615.00p 600.00p 614.00p 90786
08/02/2018 602.00p 610.00p 597.98p 598.00p 27297
07/02/2018 570.00p 604.75p 570.00p 600.00p 79188
06/02/2018 600.00p 609.78p 565.22p 600.00p 166547
05/02/2018 628.00p 654.00p 627.00p 627.00p 8265
02/02/2018 664.62p 664.62p 650.00p 658.00p 8626
01/02/2018 680.00p 686.00p 666.00p 666.00p 50999
31/01/2018 690.00p 690.00p 670.00p 680.00p 105708
30/01/2018 672.00p 694.00p 672.00p 682.00p 62035
29/01/2018 670.00p 694.00p 670.00p 685.00p 15892
26/01/2018 700.00p 700.57p 691.00p 694.00p 22309
25/01/2018 710.00p 710.00p 690.00p 702.00p 5633
24/01/2018 710.00p 710.00p 694.16p 704.00p 15118
23/01/2018 700.00p 706.92p 680.00p 690.00p 57974
22/01/2018 680.00p 690.00p 672.27p 679.00p 46014
19/01/2018 670.00p 693.96p 653.76p 664.00p 83523
18/01/2018 632.00p 664.04p 632.00p 638.00p 33722

*Close Price adjusted for both dividends and splits