Gamma Communications

(GAMA)
Sector: Mobile Telecommunications
1,216.00p
-18.00p -1.46
Last updated: 16:39:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 1,228.00p 1,262.00p 1,214.00p 1,234.00p 424,473
02/04/2025 1,234.00p 1,250.00p 1,204.00p 1,240.00p 381,986
01/04/2025 1,200.00p 1,246.00p 1,200.00p 1,236.00p 229,577
31/03/2025 1,300.00p 1,300.00p 1,206.00p 1,212.00p 206,254
28/03/2025 1,280.00p 1,280.00p 1,232.00p 1,240.00p 505,478
27/03/2025 1,256.00p 1,284.00p 1,250.00p 1,264.00p 2,061,185
26/03/2025 1,260.00p 1,296.00p 1,240.00p 1,276.00p 1,390,410
25/03/2025 1,214.00p 1,270.00p 1,214.00p 1,260.00p 2,686,490
24/03/2025 1,280.00p 1,280.00p 1,192.95p 1,206.00p 316,643
21/03/2025 1,260.00p 1,260.00p 1,228.20p 1,232.00p 386,050
20/03/2025 1,260.00p 1,272.00p 1,251.84p 1,256.00p 456,560
19/03/2025 1,264.00p 1,284.00p 1,244.60p 1,260.00p 227,148
18/03/2025 1,272.00p 1,272.00p 1,234.00p 1,266.00p 828,337
17/03/2025 1,278.00p 1,318.00p 1,244.86p 1,258.00p 597,986
14/03/2025 1,280.00p 1,318.00p 1,262.00p 1,278.00p 776,018
13/03/2025 1,268.00p 1,294.00p 1,266.00p 1,280.00p 430,627
12/03/2025 1,292.00p 1,298.00p 1,278.85p 1,288.00p 252,314
11/03/2025 1,336.00p 1,354.00p 1,280.00p 1,280.00p 276,149
10/03/2025 1,334.00p 1,356.00p 1,284.00p 1,318.00p 833,028
07/03/2025 1,290.00p 1,330.00p 1,290.00p 1,328.00p 91,956
06/03/2025 1,368.00p 1,368.00p 1,294.00p 1,328.00p 297,168
05/03/2025 1,328.00p 1,342.00p 1,292.00p 1,310.00p 345,985
04/03/2025 1,334.00p 1,342.66p 1,310.00p 1,330.00p 180,992
03/03/2025 1,340.00p 1,342.00p 1,308.30p 1,330.00p 206,745
28/02/2025 1,316.00p 1,338.00p 1,312.00p 1,320.00p 321,251
27/02/2025 1,340.00p 1,374.00p 1,320.00p 1,334.00p 166,042
26/02/2025 1,338.00p 1,346.00p 1,320.00p 1,334.00p 292,558
25/02/2025 1,316.00p 1,354.00p 1,309.60p 1,326.00p 483,532
24/02/2025 1,294.00p 1,350.00p 1,264.89p 1,308.00p 401,726
21/02/2025 1,366.00p 1,372.00p 1,340.08p 1,344.00p 118,842
20/02/2025 1,356.00p 1,418.00p 1,344.00p 1,362.00p 154,346
19/02/2025 1,320.00p 1,360.00p 1,320.00p 1,360.00p 135,006
18/02/2025 1,448.00p 1,448.00p 1,349.20p 1,350.00p 107,649
17/02/2025 1,400.00p 1,400.00p 1,350.00p 1,354.00p 92,218
14/02/2025 1,282.00p 1,388.00p 1,282.00p 1,362.00p 142,045
13/02/2025 1,340.00p 1,390.00p 1,340.00p 1,380.00p 96,982
12/02/2025 1,370.00p 1,400.00p 1,360.00p 1,382.00p 156,951
11/02/2025 1,358.00p 1,374.00p 1,350.00p 1,356.00p 99,461
10/02/2025 1,310.00p 1,360.00p 1,310.00p 1,356.00p 295,544
07/02/2025 1,364.00p 1,370.00p 1,330.00p 1,330.00p 367,033
06/02/2025 1,376.00p 1,412.00p 1,353.00p 1,358.00p 120,155
05/02/2025 1,352.00p 1,383.92p 1,346.64p 1,358.00p 193,632
04/02/2025 1,344.00p 1,362.00p 1,332.00p 1,344.00p 286,230
03/02/2025 1,340.00p 1,344.00p 1,320.00p 1,344.00p 141,829
31/01/2025 1,330.00p 1,344.00p 1,314.00p 1,338.00p 394,773
30/01/2025 1,314.00p 1,352.00p 1,310.00p 1,332.00p 270,678
29/01/2025 1,308.00p 1,356.00p 1,304.00p 1,320.00p 148,199
28/01/2025 1,226.00p 1,316.00p 1,226.00p 1,284.00p 193,985
27/01/2025 1,294.00p 1,308.00p 1,266.00p 1,284.00p 240,058
24/01/2025 1,318.00p 1,318.00p 1,288.73p 1,296.00p 461,921
23/01/2025 1,328.00p 1,328.00p 1,300.00p 1,308.00p 453,804
22/01/2025 1,358.00p 1,400.00p 1,300.00p 1,314.00p 405,015
21/01/2025 1,386.00p 1,386.00p 1,310.00p 1,354.00p 887,296
20/01/2025 1,296.00p 1,346.00p 1,290.00p 1,328.00p 630,184
17/01/2025 1,334.00p 1,340.30p 1,285.46p 1,300.00p 301,985
16/01/2025 1,406.00p 1,416.00p 1,324.00p 1,382.00p 577,694
15/01/2025 1,382.00p 1,434.00p 1,358.00p 1,382.00p 228,545
14/01/2025 1,468.00p 1,494.00p 1,376.00p 1,376.00p 328,399
13/01/2025 1,464.00p 1,464.00p 1,404.00p 1,408.00p 173,416
10/01/2025 1,462.00p 1,478.00p 1,416.00p 1,428.00p 213,345
09/01/2025 1,492.00p 1,542.00p 1,456.00p 1,464.00p 172,859
08/01/2025 1,496.00p 1,508.00p 1,464.00p 1,486.00p 101,728
07/01/2025 1,530.00p 1,564.00p 1,485.80p 1,496.00p 146,378
06/01/2025 1,520.00p 1,548.00p 1,500.00p 1,548.00p 84,954
03/01/2025 1,524.00p 1,590.00p 1,495.96p 1,520.00p 141,038
02/01/2025 1,534.00p 1,594.00p 1,514.00p 1,526.00p 150,735
01/01/2025 1,522.00p 1,570.00p 1,520.00p 1,530.00p 23,536
31/12/2024 1,522.00p 1,570.00p 1,520.00p 1,530.00p 23,536
30/12/2024 1,594.00p 1,594.00p 1,514.00p 1,526.00p 41,078
27/12/2024 1,530.00p 1,544.00p 1,530.00p 1,536.00p 27,837
26/12/2024 1,594.00p 1,594.00p 1,536.00p 1,538.00p 45,435
25/12/2024 1,594.00p 1,594.00p 1,536.00p 1,538.00p 45,435
24/12/2024 1,594.00p 1,594.00p 1,536.00p 1,538.00p 45,435
23/12/2024 1,562.00p 1,562.00p 1,520.00p 1,536.00p 89,013
20/12/2024 1,548.00p 1,554.00p 1,525.00p 1,536.00p 235,317
19/12/2024 1,570.00p 1,570.00p 1,534.00p 1,550.00p 252,497
18/12/2024 1,604.00p 1,604.00p 1,551.73p 1,560.00p 88,033
17/12/2024 1,608.00p 1,612.00p 1,566.00p 1,572.00p 115,465
16/12/2024 1,606.00p 1,632.00p 1,601.50p 1,608.00p 164,231
13/12/2024 1,632.00p 1,634.00p 1,608.00p 1,610.00p 139,376
12/12/2024 1,638.00p 1,664.50p 1,618.00p 1,618.00p 617,292
11/12/2024 1,616.00p 1,662.00p 1,612.00p 1,644.00p 94,474
10/12/2024 1,628.00p 1,652.00p 1,602.00p 1,620.00p 249,882
09/12/2024 1,562.00p 1,650.00p 1,562.00p 1,640.00p 224,408
06/12/2024 1,650.00p 1,734.00p 1,620.00p 1,642.00p 122,105
05/12/2024 1,650.00p 1,650.00p 1,614.00p 1,628.00p 150,447
04/12/2024 1,650.00p 1,650.00p 1,610.00p 1,626.00p 87,518
03/12/2024 1,636.00p 1,640.00p 1,562.46p 1,618.00p 298,738
02/12/2024 1,592.00p 1,600.00p 1,552.00p 1,584.00p 202,103
29/11/2024 1,602.00p 1,640.00p 1,578.00p 1,580.00p 232,321
28/11/2024 1,572.00p 1,616.00p 1,566.00p 1,616.00p 316,161
27/11/2024 1,584.00p 1,588.00p 1,548.00p 1,576.00p 130,964
26/11/2024 1,640.00p 1,642.00p 1,570.00p 1,574.00p 74,767
25/11/2024 1,596.00p 1,638.00p 1,562.00p 1,586.00p 187,992
22/11/2024 1,642.00p 1,642.00p 1,568.89p 1,572.00p 92,446
21/11/2024 1,572.00p 1,576.00p 1,556.96p 1,572.00p 103,561
20/11/2024 1,592.00p 1,598.00p 1,550.00p 1,570.00p 141,760
19/11/2024 1,612.00p 1,640.00p 1,580.00p 1,584.00p 176,162
18/11/2024 1,612.00p 1,640.00p 1,550.00p 1,604.00p 114,044
15/11/2024 1,642.00p 1,642.00p 1,590.00p 1,604.00p 345,800
14/11/2024 1,582.00p 1,642.00p 1,576.00p 1,604.00p 164,780
13/11/2024 1,598.00p 1,917.60p 1,548.00p 1,594.00p 475,857
12/11/2024 1,542.00p 1,630.00p 1,542.00p 1,620.00p 132,637
11/11/2024 1,610.00p 1,630.00p 1,578.00p 1,620.00p 137,612
08/11/2024 1,580.00p 1,606.00p 1,544.02p 1,606.00p 207,838
07/11/2024 1,620.00p 1,620.00p 1,586.00p 1,590.00p 117,053
06/11/2024 1,600.00p 1,642.00p 1,544.00p 1,594.00p 159,940
05/11/2024 1,600.00p 1,600.00p 1,568.00p 1,588.00p 174,707
04/11/2024 1,678.00p 1,678.00p 1,578.00p 1,588.00p 93,600
01/11/2024 1,562.00p 1,622.00p 1,562.00p 1,610.00p 75,905
31/10/2024 1,562.00p 1,634.00p 1,562.00p 1,588.00p 727,253
30/10/2024 1,590.00p 1,668.00p 1,560.00p 1,628.00p 513,792
29/10/2024 1,644.00p 1,644.00p 1,554.40p 1,582.00p 158,021
28/10/2024 1,608.00p 1,626.00p 1,569.26p 1,586.00p 248,640
25/10/2024 1,596.00p 1,616.00p 1,580.00p 1,604.00p 284,576
24/10/2024 1,592.00p 1,610.00p 1,569.68p 1,580.00p 117,273
23/10/2024 1,602.00p 1,634.00p 1,576.00p 1,600.00p 155,035
22/10/2024 1,612.00p 1,648.00p 1,586.00p 1,600.00p 212,164
21/10/2024 1,616.00p 1,660.00p 1,606.00p 1,606.00p 422,452
18/10/2024 1,586.00p 1,684.00p 1,586.00p 1,666.00p 291,495
17/10/2024 1,650.00p 1,654.00p 1,628.00p 1,640.00p 228,159
16/10/2024 1,624.00p 1,682.00p 1,614.00p 1,636.00p 367,292
15/10/2024 1,620.00p 1,634.00p 1,615.00p 1,624.00p 154,513
14/10/2024 1,630.00p 1,666.00p 1,596.00p 1,618.00p 196,178
11/10/2024 1,644.00p 1,648.00p 1,600.00p 1,622.00p 242,463
10/10/2024 1,654.00p 1,658.00p 1,602.00p 1,638.00p 109,139
09/10/2024 1,676.00p 1,694.00p 1,634.00p 1,642.00p 89,232
08/10/2024 1,664.00p 1,692.00p 1,642.00p 1,654.00p 243,375
07/10/2024 1,662.00p 1,692.00p 1,602.00p 1,676.00p 284,353
04/10/2024 1,656.00p 1,682.00p 1,624.00p 1,666.00p 117,862