Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Gama Aviation (GMAA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2016 | 167.50p | 175.00p | 167.50p | 167.50p | 110 |
| 14/07/2016 | 165.00p | 175.00p | 165.00p | 167.50p | 9333 |
| 13/07/2016 | 147.50p | 170.00p | 147.50p | 165.00p | 8730 |
| 12/07/2016 | 169.00p | 173.00p | 168.20p | 169.00p | 1853 |
| 11/07/2016 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 08/07/2016 | 169.00p | 172.00p | 168.75p | 169.00p | 8500 |
| 07/07/2016 | 169.50p | 169.80p | 166.00p | 169.00p | 22180 |
| 06/07/2016 | 170.50p | 171.95p | 170.00p | 170.00p | 184 |
| 05/07/2016 | 172.50p | 172.50p | 170.50p | 170.50p | 0 |
| 04/07/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 01/07/2016 | 168.00p | 174.00p | 168.00p | 172.50p | 29201 |
| 30/06/2016 | 168.50p | 170.00p | 168.00p | 168.00p | 4492 |
| 29/06/2016 | 172.50p | 178.00p | 165.00p | 168.50p | 47380 |
| 28/06/2016 | 176.50p | 176.50p | 168.30p | 172.50p | 24372 |
| 27/06/2016 | 190.00p | 195.00p | 176.40p | 176.50p | 43142 |
| 24/06/2016 | 192.50p | 200.00p | 186.00p | 190.00p | 11610 |
| 23/06/2016 | 214.50p | 214.50p | 214.50p | 214.50p | 0 |
| 22/06/2016 | 214.50p | 214.50p | 214.50p | 214.50p | 0 |
| 21/06/2016 | 215.50p | 216.75p | 214.50p | 214.50p | 13854 |
| 20/06/2016 | 216.00p | 218.00p | 214.00p | 215.50p | 7723 |
| 17/06/2016 | 216.50p | 216.50p | 216.00p | 216.00p | 0 |
| 16/06/2016 | 217.50p | 219.30p | 213.00p | 216.50p | 14305 |
| 15/06/2016 | 215.00p | 223.00p | 213.00p | 217.50p | 9471 |
| 14/06/2016 | 216.50p | 219.00p | 210.00p | 215.00p | 29316 |
| 13/06/2016 | 205.00p | 220.00p | 205.00p | 216.50p | 28270 |
| 10/06/2016 | 210.00p | 210.00p | 200.00p | 205.00p | 14285 |
| 09/06/2016 | 222.50p | 222.50p | 205.00p | 210.00p | 4396 |
| 08/06/2016 | 231.50p | 231.50p | 221.10p | 222.50p | 400 |
| 07/06/2016 | 235.00p | 235.00p | 230.00p | 231.50p | 17246 |
| 06/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/06/2016 | 232.50p | 239.00p | 232.50p | 235.00p | 7681 |
| 01/06/2016 | 232.50p | 232.50p | 230.00p | 232.50p | 600 |
| 31/05/2016 | 235.00p | 240.00p | 220.00p | 232.50p | 41111 |
| 27/05/2016 | 234.00p | 239.50p | 229.20p | 235.00p | 2500 |
| 26/05/2016 | 245.00p | 245.00p | 223.50p | 234.00p | 51925 |
| 25/05/2016 | 250.00p | 250.00p | 240.00p | 245.00p | 8560 |
| 24/05/2016 | 260.00p | 260.00p | 245.00p | 250.00p | 18103 |
| 23/05/2016 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 20/05/2016 | 260.00p | 260.00p | 255.00p | 260.00p | 950 |
| 19/05/2016 | 262.50p | 262.50p | 250.00p | 260.00p | 15355 |
| 18/05/2016 | 262.50p | 263.00p | 260.00p | 262.50p | 6992 |
| 17/05/2016 | 262.50p | 262.50p | 256.00p | 262.50p | 6935 |
| 16/05/2016 | 262.50p | 262.50p | 258.00p | 262.50p | 3821 |
| 13/05/2016 | 262.50p | 262.50p | 260.00p | 262.50p | 2629 |
| 12/05/2016 | 262.50p | 262.50p | 260.00p | 262.50p | 3500 |
| 11/05/2016 | 262.50p | 262.50p | 260.00p | 262.50p | 208390 |
| 10/05/2016 | 262.50p | 262.50p | 260.00p | 262.50p | 2635 |
| 09/05/2016 | 262.50p | 263.00p | 260.00p | 262.50p | 2864 |
| 06/05/2016 | 265.00p | 266.00p | 262.50p | 262.50p | 2328 |
| 05/05/2016 | 265.00p | 265.00p | 250.00p | 265.00p | 20671 |
| 04/05/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/05/2016 | 265.00p | 265.00p | 260.00p | 265.00p | 13751 |
| 29/04/2016 | 265.00p | 265.00p | 260.00p | 265.00p | 8424 |
| 28/04/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 27/04/2016 | 265.00p | 265.00p | 260.00p | 265.00p | 1500 |
| 26/04/2016 | 265.00p | 266.00p | 260.00p | 265.00p | 7750 |
| 25/04/2016 | 267.50p | 267.50p | 255.00p | 265.00p | 20945 |
| 22/04/2016 | 267.50p | 269.00p | 265.00p | 267.50p | 6351 |
| 21/04/2016 | 267.50p | 269.00p | 265.00p | 267.50p | 7203 |
| 20/04/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/04/2016 | 261.00p | 265.00p | 260.00p | 265.00p | 5000 |
| 18/04/2016 | 261.00p | 261.00p | 261.00p | 261.00p | 0 |
| 15/04/2016 | 263.00p | 263.00p | 255.00p | 261.00p | 12995 |
| 14/04/2016 | 267.00p | 267.00p | 256.00p | 263.00p | 16000 |
| 13/04/2016 | 268.00p | 270.00p | 262.00p | 267.00p | 31361 |
| 12/04/2016 | 262.50p | 268.00p | 262.50p | 268.00p | 12597 |
| 11/04/2016 | 270.00p | 270.00p | 255.00p | 262.50p | 17620 |
| 08/04/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 07/04/2016 | 270.00p | 270.00p | 265.00p | 270.00p | 8711 |
| 06/04/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 05/04/2016 | 270.00p | 270.00p | 265.00p | 270.00p | 18893 |
| 04/04/2016 | 267.50p | 270.00p | 260.00p | 270.00p | 7972 |
| 01/04/2016 | 272.50p | 272.50p | 265.00p | 267.50p | 9814 |
| 31/03/2016 | 272.50p | 272.50p | 270.50p | 272.50p | 3341 |
| 30/03/2016 | 275.00p | 275.00p | 272.50p | 272.50p | 4024 |
| 29/03/2016 | 277.50p | 278.00p | 271.00p | 275.00p | 7984 |
| 24/03/2016 | 282.50p | 284.00p | 267.28p | 277.50p | 12572 |
| 23/03/2016 | 285.00p | 287.60p | 276.49p | 282.50p | 8624 |
| 22/03/2016 | 282.50p | 289.50p | 278.00p | 289.50p | 10915 |
| 21/03/2016 | 271.50p | 285.00p | 271.50p | 282.50p | 54709 |
| 18/03/2016 | 271.50p | 274.00p | 271.50p | 271.50p | 5210 |
| 17/03/2016 | 271.50p | 274.30p | 271.50p | 271.50p | 2552 |
| 16/03/2016 | 271.00p | 272.74p | 271.00p | 271.50p | 912 |
| 15/03/2016 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 14/03/2016 | 271.50p | 271.50p | 268.00p | 271.00p | 3419 |
| 11/03/2016 | 271.50p | 273.75p | 271.50p | 271.50p | 4000 |
| 10/03/2016 | 270.50p | 272.00p | 269.12p | 271.50p | 13202 |
| 09/03/2016 | 271.50p | 271.50p | 268.47p | 270.50p | 3104 |
| 08/03/2016 | 271.50p | 272.90p | 271.50p | 271.50p | 2560 |
| 07/03/2016 | 270.00p | 275.00p | 270.00p | 271.50p | 3036 |
| 04/03/2016 | 267.50p | 270.64p | 267.50p | 270.00p | 3800 |
| 03/03/2016 | 267.50p | 268.50p | 267.50p | 267.50p | 3541 |
| 02/03/2016 | 262.50p | 267.50p | 262.50p | 267.50p | 7961 |
| 01/03/2016 | 267.50p | 268.40p | 267.50p | 267.50p | 3617 |
| 29/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 26/02/2016 | 267.50p | 267.50p | 265.00p | 267.50p | 1000 |
| 25/02/2016 | 267.50p | 267.50p | 265.00p | 267.50p | 300 |
| 24/02/2016 | 267.50p | 267.50p | 265.00p | 267.50p | 769 |
| 23/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 22/02/2016 | 267.50p | 267.50p | 265.00p | 267.50p | 2889 |
| 19/02/2016 | 267.50p | 267.50p | 265.00p | 267.50p | 2000 |
| 18/02/2016 | 267.50p | 267.50p | 265.00p | 267.50p | 13328 |
| 17/02/2016 | 267.50p | 268.00p | 265.00p | 267.50p | 11177 |
| 16/02/2016 | 267.50p | 268.00p | 265.00p | 267.50p | 20585 |
| 15/02/2016 | 267.50p | 268.00p | 265.00p | 267.50p | 35000 |
| 12/02/2016 | 266.00p | 267.90p | 265.00p | 267.50p | 3402 |
| 11/02/2016 | 265.00p | 268.00p | 260.00p | 266.00p | 11294 |
| 10/02/2016 | 262.50p | 268.80p | 260.00p | 263.50p | 19394 |
| 09/02/2016 | 266.00p | 266.00p | 265.00p | 266.00p | 8570 |
| 08/02/2016 | 266.00p | 266.00p | 265.00p | 266.00p | 6601 |
| 05/02/2016 | 266.00p | 266.00p | 265.00p | 266.00p | 7505 |
| 04/02/2016 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 03/02/2016 | 266.00p | 266.00p | 265.00p | 266.00p | 1500 |
| 02/02/2016 | 266.00p | 266.00p | 265.00p | 266.00p | 6199 |
| 01/02/2016 | 267.50p | 267.50p | 263.00p | 266.00p | 5018 |
| 29/01/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 28/01/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 27/01/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 3218 |
| 26/01/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 25/01/2016 | 265.00p | 267.75p | 262.00p | 267.50p | 10672 |
| 22/01/2016 | 255.00p | 269.45p | 252.00p | 265.00p | 6969 |
| 21/01/2016 | 260.00p | 260.00p | 250.00p | 255.00p | 7405 |
| 20/01/2016 | 267.50p | 267.50p | 255.00p | 255.00p | 4871 |
| 19/01/2016 | 270.00p | 270.00p | 265.00p | 267.50p | 1657 |
| 18/01/2016 | 270.00p | 270.00p | 265.00p | 270.00p | 3568 |
| 15/01/2016 | 270.00p | 270.00p | 269.00p | 270.00p | 371 |
| 14/01/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 13/01/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 12/01/2016 | 270.00p | 270.00p | 269.00p | 270.00p | 590 |
| 11/01/2016 | 270.00p | 270.00p | 265.00p | 270.00p | 4116 |
| 08/01/2016 | 272.50p | 277.00p | 265.10p | 270.00p | 11430 |
| 07/01/2016 | 280.00p | 280.00p | 265.00p | 272.50p | 6074 |
| 06/01/2016 | 280.00p | 280.00p | 275.00p | 280.00p | 1000 |
| 05/01/2016 | 280.00p | 280.00p | 275.00p | 280.00p | 4646 |
| 04/01/2016 | 280.00p | 280.00p | 275.00p | 280.00p | 4494 |
| 31/12/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 30/12/2015 | 280.00p | 280.00p | 275.00p | 280.00p | 2655 |
| 29/12/2015 | 280.00p | 280.00p | 275.00p | 280.00p | 1200 |
| 24/12/2015 | 280.00p | 280.00p | 275.00p | 280.00p | 616 |
| 23/12/2015 | 280.00p | 280.00p | 275.00p | 280.00p | 2503 |
| 22/12/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/12/2015 | 280.00p | 280.00p | 272.00p | 280.00p | 5419 |
| 18/12/2015 | 280.00p | 280.00p | 272.00p | 280.00p | 5000 |
| 17/12/2015 | 280.00p | 280.50p | 280.00p | 280.00p | 409 |
| 16/12/2015 | 280.00p | 280.00p | 275.00p | 280.00p | 420 |
| 15/12/2015 | 280.00p | 280.00p | 270.61p | 280.00p | 10533 |
| 14/12/2015 | 280.00p | 285.00p | 272.00p | 278.00p | 17944 |
| 11/12/2015 | 278.50p | 285.00p | 272.00p | 278.50p | 33085 |
| 10/12/2015 | 278.50p | 278.50p | 275.90p | 278.50p | 1000 |
| 09/12/2015 | 277.00p | 282.00p | 277.00p | 278.50p | 6000 |
| 08/12/2015 | 277.00p | 277.00p | 273.00p | 277.00p | 8500 |
| 07/12/2015 | 277.00p | 280.00p | 277.00p | 280.00p | 5000 |
| 04/12/2015 | 277.00p | 277.00p | 272.13p | 277.00p | 2082 |
| 03/12/2015 | 277.00p | 277.00p | 275.00p | 277.00p | 3865 |
| 02/12/2015 | 277.00p | 277.00p | 272.00p | 277.00p | 14306 |
| 01/12/2015 | 276.00p | 277.00p | 275.00p | 277.00p | 9500 |
| 30/11/2015 | 275.00p | 276.00p | 268.00p | 276.00p | 5460 |
| 27/11/2015 | 273.50p | 278.00p | 264.00p | 270.00p | 12454 |
| 26/11/2015 | 273.50p | 275.00p | 266.10p | 275.00p | 5700 |
| 25/11/2015 | 272.50p | 273.50p | 265.00p | 273.50p | 1665 |
| 24/11/2015 | 270.00p | 273.50p | 270.00p | 272.50p | 0 |
| 23/11/2015 | 277.50p | 277.50p | 260.10p | 270.00p | 8108 |
| 20/11/2015 | 281.50p | 281.50p | 270.00p | 277.50p | 8900 |
| 19/11/2015 | 281.50p | 281.50p | 278.14p | 281.50p | 1000 |
| 18/11/2015 | 281.50p | 282.75p | 278.00p | 281.50p | 1519 |
| 17/11/2015 | 281.50p | 281.50p | 281.50p | 281.50p | 0 |
| 16/11/2015 | 281.50p | 281.50p | 281.50p | 281.50p | 0 |
| 13/11/2015 | 281.50p | 281.50p | 278.00p | 281.50p | 2500 |
| 12/11/2015 | 281.50p | 281.50p | 278.00p | 281.50p | 6290 |
| 11/11/2015 | 281.00p | 283.00p | 281.00p | 281.50p | 1020 |
| 10/11/2015 | 280.50p | 283.50p | 276.25p | 281.00p | 13481 |
| 09/11/2015 | 280.50p | 280.50p | 276.25p | 280.50p | 11397 |
| 06/11/2015 | 280.00p | 280.50p | 276.25p | 280.50p | 4 |
| 05/11/2015 | 280.00p | 283.00p | 275.00p | 280.00p | 11350 |
| 04/11/2015 | 280.00p | 281.70p | 270.00p | 279.50p | 49493 |
| 03/11/2015 | 278.50p | 280.00p | 272.00p | 280.00p | 39214 |
| 02/11/2015 | 287.50p | 288.00p | 271.00p | 278.50p | 11833 |
| 30/10/2015 | 290.00p | 290.00p | 285.00p | 290.00p | 8397 |
| 29/10/2015 | 290.00p | 295.00p | 285.00p | 290.00p | 8511 |
| 28/10/2015 | 290.00p | 290.00p | 285.00p | 290.00p | 2827 |
| 27/10/2015 | 292.50p | 292.50p | 285.00p | 290.00p | 12261 |
| 26/10/2015 | 292.50p | 292.50p | 290.00p | 292.50p | 6453 |
| 23/10/2015 | 292.50p | 293.00p | 288.24p | 292.50p | 2868 |
| 22/10/2015 | 297.50p | 297.50p | 290.00p | 292.50p | 16000 |
| 21/10/2015 | 307.50p | 307.50p | 290.00p | 297.50p | 5250 |
| 20/10/2015 | 305.00p | 307.50p | 290.00p | 307.50p | 4319593 |
| 19/10/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 16/10/2015 | 305.00p | 305.50p | 305.00p | 305.00p | 2750 |
| 15/10/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 1221 |
| 14/10/2015 | 305.00p | 310.00p | 303.50p | 305.00p | 6528 |
| 13/10/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 2664 |
| 12/10/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 2150 |
| 09/10/2015 | 302.50p | 305.00p | 300.00p | 305.00p | 12319 |
| 08/10/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 5463 |
| 07/10/2015 | 306.50p | 306.50p | 303.00p | 306.50p | 2845 |
| 06/10/2015 | 306.50p | 306.50p | 303.00p | 306.50p | 161 |
| 05/10/2015 | 309.00p | 309.00p | 300.00p | 306.50p | 13622 |
| 02/10/2015 | 309.00p | 309.00p | 303.00p | 309.00p | 56800 |
| 01/10/2015 | 307.50p | 309.00p | 303.00p | 309.00p | 21171 |
*Close Price adjusted for both dividends and splits