1. Share Prices

  2. Gamma Communications (GAMA)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gamma Communications Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 26, 2020 1,730.00 1,785.00 1,710.00 1,740.00 194,447
Oct 23, 2020 1,734.85 1,755.00 1,715.00 1,725.00 111,181
Oct 22, 2020 1,722.27 1,760.00 1,705.00 1,730.00 145,378
Oct 21, 2020 1,729.00 1,745.00 1,720.00 1,730.00 73,932
Oct 20, 2020 1,755.00 1,755.00 1,720.00 1,730.00 47,969
Oct 19, 2020 1,754.96 1,770.00 1,735.00 1,750.00 225,422
Oct 16, 2020 1,730.00 1,755.00 1,730.00 1,745.00 159,507
Oct 15, 2020 1,680.00 1,730.00 1,580.00 1,730.00 149,433
Oct 14, 2020 1,685.00 1,740.00 1,680.05 1,710.00 196,910
Oct 13, 2020 1,651.14 1,715.00 1,635.00 1,700.00 418,891
Oct 12, 2020 1,665.00 1,705.00 1,642.60 1,660.00 138,136
Oct 9, 2020 1,675.00 1,730.00 1,665.00 1,665.00 47,832
Oct 8, 2020 1,695.00 1,705.00 1,665.00 1,670.00 41,199
Oct 7, 2020 1,666.15 1,690.00 1,635.00 1,660.00 54,584
Oct 6, 2020 1,621.59 1,665.00 1,621.59 1,665.00 40,378
Oct 5, 2020 1,605.00 1,675.00 1,605.00 1,650.00 280,696
Oct 2, 2020 1,670.00 1,678.55 1,635.00 1,640.00 192,421
Oct 1, 2020 1,600.00 1,675.00 1,600.00 1,670.00 278,336
Sep 30, 2020 1,600.00 1,650.00 1,600.00 1,650.00 73,887
Sep 29, 2020 1,549.35 1,635.00 1,549.35 1,610.00 316,824
Sep 28, 2020 1,570.00 1,610.00 1,565.00 1,600.00 474,750
Sep 25, 2020 1,560.80 1,580.00 1,560.80 1,565.00 33,530
Sep 24, 2020 1,553.20 2,287.00 1,540.00 1,565.00 70,707
Sep 23, 2020 1,500.00 1,585.00 1,500.00 1,565.00 94,503
Sep 22, 2020 1,590.00 1,590.00 1,530.00 1,565.00 90,616
Sep 21, 2020 1,600.00 1,600.00 1,555.00 1,590.00 246,522
Sep 18, 2020 1,600.00 1,600.00 1,580.00 1,600.00 170,816
Sep 17, 2020 1,555.00 1,635.00 1,555.00 1,590.00 94,617
Sep 16, 2020 1,600.00 1,620.00 1,565.00 1,615.00 196,714
Sep 15, 2020 1,575.00 1,600.00 1,560.00 1,595.00 334,807
Sep 14, 2020 1,600.00 1,610.00 1,538.96 1,565.00 165,735
Sep 11, 2020 1,586.39 1,705.00 1,565.00 1,590.00 407,636
Sep 10, 2020 1,595.00 1,620.00 1,560.00 1,575.00 88,989
Sep 9, 2020 1,586.55 1,645.00 1,565.00 1,595.00 209,931
Sep 8, 2020 1,560.00 1,620.90 603.00 1,585.00 416,123
Sep 7, 2020 1,500.00 1,560.00 1,480.00 1,510.00 346,002
Sep 4, 2020 1,578.28 1,578.28 1,470.00 1,495.00 169,017
Sep 3, 2020 1,670.00 1,670.00 1,535.00 1,540.00 131,256
Sep 2, 2020 1,600.00 1,645.00 1,580.00 1,590.00 108,686
Sep 1, 2020 1,510.00 1,620.00 1,475.00 1,595.00 60,153
Aug 31, 2020 1,565.00 0.00 0.00 1,580.00 0
Aug 28, 2020 1,565.00 1,630.00 1,565.00 1,580.00 81,782
Aug 27, 2020 1,560.00 1,610.00 1,560.00 1,605.00 53,390
Aug 26, 2020 1,610.00 1,650.00 1,575.00 1,605.00 165,076
Aug 25, 2020 1,642.93 1,650.00 1,570.00 1,635.00 206,490
Aug 24, 2020 1,655.00 1,680.00 1,640.00 1,650.00 118,939
Aug 21, 2020 1,603.62 1,675.00 1,603.62 1,645.00 119,449
Aug 20, 2020 1,665.00 1,700.00 1,620.00 1,670.00 101,196
Aug 19, 2020 1,750.00 1,750.00 1,661.06 1,675.00 201,167
Aug 18, 2020 1,750.00 1,755.00 1,705.00 1,715.00 81,499
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag