Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gama Aviation

Date Open High Low Close* Volume
30/09/2015 307.50p 307.50p 300.00p 307.50p 39751
29/09/2015 290.00p 293.95p 290.00p 292.50p 19130
28/09/2015 282.50p 285.00p 280.00p 282.50p 11935
25/09/2015 282.50p 282.50p 282.50p 282.50p 0
24/09/2015 284.00p 284.00p 282.50p 282.50p 0
23/09/2015 287.50p 288.75p 281.00p 284.00p 11004
22/09/2015 295.00p 295.00p 285.00p 287.50p 9237
21/09/2015 295.00p 295.00p 295.00p 295.00p 400
18/09/2015 295.00p 295.00p 290.00p 295.00p 2550
17/09/2015 291.50p 295.00p 290.50p 295.00p 1500
16/09/2015 291.50p 291.50p 291.50p 291.50p 0
15/09/2015 291.50p 291.50p 288.00p 291.50p 1070
14/09/2015 291.50p 291.50p 288.50p 291.50p 5747
11/09/2015 297.50p 298.00p 285.00p 290.00p 26682
10/09/2015 300.00p 300.00p 297.50p 297.50p 1700
09/09/2015 300.00p 300.00p 297.50p 300.00p 800
08/09/2015 307.50p 308.95p 299.41p 300.00p 8602
07/09/2015 310.00p 310.00p 306.50p 307.50p 4000
04/09/2015 310.00p 314.00p 307.50p 310.00p 6320
03/09/2015 310.00p 315.00p 307.00p 310.00p 8960
02/09/2015 310.00p 314.00p 310.00p 310.00p 14525
01/09/2015 310.00p 315.00p 310.00p 312.50p 26008
28/08/2015 305.00p 315.00p 300.00p 310.00p 21335
27/08/2015 302.50p 310.00p 300.00p 305.00p 16150
26/08/2015 295.00p 302.50p 291.00p 302.50p 68353
25/08/2015 293.50p 295.00p 292.00p 295.00p 1000
24/08/2015 316.50p 316.50p 290.00p 293.50p 15552
21/08/2015 315.00p 318.40p 315.00p 316.50p 7388
20/08/2015 320.00p 320.00p 318.50p 320.00p 10341
19/08/2015 320.00p 320.00p 320.00p 320.00p 0
18/08/2015 317.50p 320.00p 317.14p 320.00p 4393
17/08/2015 318.50p 318.50p 315.00p 317.50p 5045
14/08/2015 318.50p 318.50p 317.80p 318.50p 1820
13/08/2015 320.00p 322.00p 318.50p 318.50p 1650
12/08/2015 321.50p 321.50p 318.00p 320.00p 3659
11/08/2015 318.50p 326.50p 318.50p 321.50p 10492
10/08/2015 316.00p 322.00p 316.00p 318.50p 1525
07/08/2015 316.00p 322.00p 313.00p 316.00p 8265
06/08/2015 316.00p 316.00p 314.00p 316.00p 500
05/08/2015 315.00p 322.00p 314.50p 316.00p 11070
04/08/2015 307.50p 324.25p 307.50p 315.00p 10042
03/08/2015 307.50p 313.00p 302.00p 307.50p 2646
31/07/2015 302.50p 307.50p 301.00p 307.50p 25058
30/07/2015 300.00p 304.00p 300.00p 300.00p 1710
29/07/2015 301.50p 302.20p 300.00p 300.00p 7573
28/07/2015 301.50p 301.50p 301.50p 301.50p 0
27/07/2015 301.50p 302.20p 301.50p 301.50p 317
24/07/2015 301.50p 304.65p 301.50p 301.50p 1928
23/07/2015 301.50p 305.00p 301.50p 301.50p 4340
22/07/2015 302.50p 302.50p 301.50p 301.50p 0
21/07/2015 303.50p 303.50p 301.00p 302.50p 4543
20/07/2015 305.00p 305.00p 303.25p 303.50p 974
17/07/2015 300.50p 306.00p 298.50p 305.00p 12389
16/07/2015 300.50p 306.00p 300.50p 300.50p 8165
15/07/2015 301.50p 305.00p 297.60p 300.50p 4219
14/07/2015 305.00p 305.00p 301.00p 301.50p 13249
13/07/2015 305.00p 305.00p 300.00p 305.00p 14801
10/07/2015 300.00p 305.00p 300.00p 305.00p 1635
09/07/2015 300.00p 300.00p 295.00p 300.00p 4501
08/07/2015 300.00p 300.00p 300.00p 300.00p 5000
07/07/2015 300.00p 300.00p 295.00p 300.00p 3891
06/07/2015 302.50p 302.50p 300.00p 302.50p 14
03/07/2015 305.00p 306.00p 305.00p 306.00p 0
02/07/2015 305.00p 305.00p 300.00p 305.00p 5802
01/07/2015 301.50p 309.00p 301.50p 305.00p 5550
30/06/2015 301.50p 303.00p 299.00p 301.50p 1536
29/06/2015 290.00p 301.50p 286.73p 301.50p 7884
26/06/2015 301.50p 301.50p 297.50p 297.50p 33705
25/06/2015 306.00p 308.00p 301.50p 301.50p 2500
24/06/2015 307.50p 307.50p 305.50p 306.00p 1000
23/06/2015 307.50p 307.50p 307.50p 307.50p 0
22/06/2015 303.50p 307.50p 303.50p 307.50p 2000
19/06/2015 303.50p 303.50p 303.50p 303.50p 0
18/06/2015 303.50p 303.50p 303.40p 303.50p 116500
17/06/2015 303.50p 306.65p 303.15p 303.50p 17611
16/06/2015 305.00p 305.00p 303.00p 303.50p 11092
15/06/2015 305.00p 310.00p 300.80p 305.00p 14581
12/06/2015 311.50p 316.00p 305.00p 305.00p 3352
11/06/2015 296.50p 311.50p 296.50p 311.50p 15566
10/06/2015 296.50p 296.50p 296.50p 296.50p 0
09/06/2015 296.50p 296.85p 296.50p 296.50p 1468
08/06/2015 296.50p 297.50p 296.50p 296.50p 25855
05/06/2015 296.50p 300.00p 296.50p 296.50p 7629
04/06/2015 296.50p 300.00p 296.50p 296.50p 7794
03/06/2015 296.50p 296.57p 296.50p 296.50p 1000
02/06/2015 295.50p 296.50p 295.50p 296.50p 15347
01/06/2015 295.50p 298.00p 295.00p 295.50p 14184
29/05/2015 295.50p 298.00p 295.10p 295.50p 775
28/05/2015 295.50p 298.00p 295.00p 295.50p 10000
27/05/2015 295.00p 295.50p 295.00p 295.50p 16993
26/05/2015 296.00p 296.00p 294.62p 295.00p 19442
22/05/2015 293.50p 300.00p 293.50p 296.00p 7743
21/05/2015 293.50p 294.85p 293.22p 293.50p 5085
20/05/2015 293.50p 294.50p 293.50p 293.50p 3200
19/05/2015 294.50p 297.00p 292.00p 293.50p 36647
18/05/2015 287.50p 295.00p 287.50p 295.00p 120772
15/05/2015 286.50p 290.00p 286.50p 287.50p 3795
14/05/2015 286.50p 290.00p 286.50p 286.50p 344
13/05/2015 286.50p 287.10p 286.50p 286.50p 1517
12/05/2015 289.00p 289.00p 286.50p 286.50p 16765
11/05/2015 290.00p 295.00p 289.00p 289.00p 4688
08/05/2015 280.00p 293.00p 280.00p 290.00p 81488
07/05/2015 280.00p 282.90p 278.00p 280.00p 5000
06/05/2015 272.50p 283.72p 272.50p 280.00p 2681
05/05/2015 270.00p 273.50p 267.50p 272.50p 13960
01/05/2015 270.00p 271.95p 266.50p 270.00p 9901
30/04/2015 270.00p 270.00p 270.00p 270.00p 0
29/04/2015 270.00p 272.00p 265.00p 270.00p 15464
28/04/2015 270.00p 271.97p 270.00p 270.00p 5700
27/04/2015 270.00p 272.00p 266.00p 270.00p 700
24/04/2015 270.00p 272.00p 266.00p 270.00p 6629
23/04/2015 275.00p 275.00p 266.00p 270.00p 32888
22/04/2015 278.00p 278.00p 271.00p 275.00p 17000
21/04/2015 277.50p 278.95p 275.25p 278.00p 5069
20/04/2015 267.50p 280.00p 267.50p 280.00p 35438
17/04/2015 266.00p 268.50p 264.00p 267.50p 12521
16/04/2015 269.00p 270.00p 262.00p 266.00p 6720
15/04/2015 266.00p 270.00p 266.00p 269.00p 28257
14/04/2015 254.00p 266.00p 253.00p 266.00p 28576
13/04/2015 262.50p 264.00p 250.10p 252.50p 33895
10/04/2015 262.50p 262.50p 260.00p 262.50p 6104
09/04/2015 265.00p 265.00p 257.00p 260.00p 17500
08/04/2015 265.00p 265.00p 261.00p 265.00p 3240
07/04/2015 266.00p 266.00p 260.00p 265.00p 16576
02/04/2015 265.00p 268.28p 260.50p 266.00p 10308
01/04/2015 275.00p 275.00p 260.00p 265.00p 42989
31/03/2015 277.50p 277.50p 263.00p 275.00p 44648
30/03/2015 270.00p 270.00p 265.00p 269.50p 34075
27/03/2015 267.00p 271.00p 264.00p 270.00p 4005
26/03/2015 271.00p 271.00p 259.42p 267.00p 32967
25/03/2015 284.00p 284.00p 270.50p 271.00p 20297
24/03/2015 282.50p 290.00p 275.00p 284.00p 17476
23/03/2015 285.00p 285.00p 278.25p 282.50p 9800
20/03/2015 285.00p 285.00p 285.00p 285.00p 0
19/03/2015 280.00p 285.00p 280.00p 285.00p 7124
18/03/2015 275.00p 283.00p 271.00p 280.00p 12344
17/03/2015 271.00p 271.00p 267.00p 268.00p 13075
16/03/2015 287.50p 287.50p 253.89p 271.00p 50779
13/03/2015 287.50p 287.50p 287.50p 287.50p 0
12/03/2015 290.00p 295.00p 285.00p 287.50p 17828
11/03/2015 286.00p 290.00p 282.00p 290.00p 10939
10/03/2015 286.00p 286.00p 282.80p 286.00p 450
09/03/2015 294.00p 294.00p 285.00p 286.00p 14492
06/03/2015 294.00p 294.00p 294.00p 294.00p 0
05/03/2015 294.00p 296.40p 290.50p 294.00p 969
04/03/2015 294.00p 294.00p 290.25p 294.00p 4942
03/03/2015 294.00p 294.00p 290.20p 294.00p 5501
02/03/2015 300.50p 300.50p 290.00p 294.00p 6507
27/02/2015 297.50p 304.65p 297.50p 301.50p 6597
26/02/2015 280.00p 297.50p 279.00p 297.50p 6895
25/02/2015 279.00p 283.00p 277.00p 280.00p 17011
24/02/2015 291.50p 291.50p 276.24p 279.00p 11092
23/02/2015 291.50p 291.50p 291.50p 291.50p 0
20/02/2015 293.50p 299.35p 290.90p 291.50p 9509
19/02/2015 301.00p 301.00p 288.73p 293.50p 2193
18/02/2015 301.00p 301.90p 300.00p 301.00p 2000
17/02/2015 305.00p 305.00p 300.67p 301.00p 6372
16/02/2015 307.50p 308.00p 301.00p 305.00p 15694
13/02/2015 305.00p 312.00p 301.00p 307.50p 8968
12/02/2015 305.00p 309.90p 305.00p 305.00p 5
11/02/2015 312.50p 312.50p 300.00p 305.00p 2481
10/02/2015 321.00p 322.80p 306.00p 312.50p 921
09/02/2015 317.50p 325.00p 316.00p 321.00p 10325
06/02/2015 317.50p 317.50p 316.00p 317.50p 218
05/02/2015 332.50p 332.50p 310.00p 317.50p 17973
04/02/2015 321.00p 335.00p 321.00p 332.50p 8442
03/02/2015 311.50p 322.00p 310.00p 319.50p 15612
02/02/2015 300.00p 315.00p 299.00p 311.50p 16076
30/01/2015 287.50p 294.00p 285.00p 294.00p 1015
29/01/2015 290.00p 290.00p 285.00p 287.50p 7142
28/01/2015 292.50p 295.00p 285.00p 287.50p 18291
27/01/2015 297.50p 297.50p 291.00p 295.00p 5343
26/01/2015 298.00p 298.00p 295.00p 297.50p 4955
23/01/2015 304.00p 305.00p 296.00p 298.00p 11776
22/01/2015 301.50p 308.00p 299.03p 304.00p 12081
21/01/2015 281.00p 301.10p 281.00p 298.50p 87629
20/01/2015 280.00p 282.00p 280.00p 281.00p 10668
19/01/2015 279.00p 281.50p 278.20p 280.00p 15385
16/01/2015 292.50p 292.50p 276.00p 279.00p 45940
15/01/2015 299.00p 301.00p 290.00p 292.50p 15356
14/01/2015 306.50p 306.50p 296.00p 299.00p 8722
13/01/2015 307.50p 310.00p 305.00p 306.50p 13374
12/01/2015 306.50p 308.00p 306.00p 307.50p 5500
09/01/2015 312.50p 313.00p 300.00p 306.50p 40084
08/01/2015 325.00p 325.00p 312.00p 315.00p 4983
07/01/2015 321.50p 326.00p 319.80p 325.00p 10495
06/01/2015 321.00p 321.50p 313.17p 321.50p 10174
05/01/2015 336.50p 337.25p 309.90p 314.00p 81141
02/01/2015 367.50p 369.99p 335.00p 336.50p 42107
31/12/2014 377.50p 378.53p 361.00p 367.50p 12068
30/12/2014 360.00p 381.76p 357.00p 377.50p 14315
29/12/2014 342.50p 365.00p 342.50p 360.00p 14499
24/12/2014 342.50p 346.92p 341.00p 342.50p 6575
23/12/2014 337.50p 349.70p 337.50p 342.50p 6070
22/12/2014 347.50p 353.00p 336.00p 337.50p 25516
19/12/2014 350.00p 360.00p 341.00p 347.50p 22506
18/12/2014 342.50p 355.00p 342.50p 350.00p 30010
17/12/2014 330.00p 350.00p 330.00p 342.50p 12644
16/12/2014 327.50p 340.00p 325.00p 330.00p 30724
15/12/2014 320.00p 342.00p 307.50p 325.00p 66038

*Close Price adjusted for both dividends and splits