Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/12/2014 296.50p 304.50p 295.00p 301.50p 19847
11/12/2014 295.00p 300.00p 290.00p 296.50p 35274
10/12/2014 280.00p 300.00p 280.00p 295.00p 31129
09/12/2014 287.50p 288.00p 275.50p 280.00p 77192
08/12/2014 301.00p 305.00p 285.00p 287.50p 65839
05/12/2014 318.00p 318.00p 296.05p 301.00p 44621
04/12/2014 319.00p 319.00p 313.50p 318.00p 8128
03/12/2014 321.50p 321.50p 315.00p 319.00p 3008
02/12/2014 324.00p 331.56p 321.50p 321.50p 7874
01/12/2014 325.00p 331.50p 322.06p 324.00p 10688
28/11/2014 326.50p 331.65p 323.60p 325.00p 8634
27/11/2014 330.00p 332.00p 325.00p 326.50p 4588
26/11/2014 332.50p 335.00p 332.50p 332.50p 13772
25/11/2014 332.50p 335.00p 325.00p 332.50p 13411
24/11/2014 334.50p 334.90p 332.50p 334.50p 3494
21/11/2014 333.00p 335.00p 333.00p 334.50p 7550
20/11/2014 331.50p 334.60p 331.00p 333.00p 8290
19/11/2014 317.50p 334.20p 317.50p 331.50p 10382
18/11/2014 331.00p 331.00p 316.00p 317.50p 18051
17/11/2014 353.00p 353.00p 323.00p 335.00p 69124
14/11/2014 339.95p 353.00p 339.00p 353.00p 25369
13/11/2014 332.50p 340.00p 332.50p 335.00p 6427
12/11/2014 326.00p 340.00p 326.00p 330.00p 14731
11/11/2014 311.50p 327.90p 311.50p 326.00p 29212
10/11/2014 308.50p 311.75p 300.00p 311.00p 11586
07/11/2014 328.00p 328.00p 304.00p 308.50p 39393
06/11/2014 365.00p 365.00p 310.09p 328.00p 81674
05/11/2014 355.00p 375.00p 352.00p 354.00p 44610
04/11/2014 355.00p 364.20p 345.00p 356.00p 57759
03/11/2014 327.00p 345.00p 327.00p 342.50p 17978
31/10/2014 327.50p 330.00p 321.60p 327.00p 13152
30/10/2014 329.50p 329.50p 326.80p 327.50p 1380
29/10/2014 331.50p 338.00p 329.50p 329.50p 6997
28/10/2014 330.50p 333.00p 328.31p 328.50p 6113
27/10/2014 312.50p 338.10p 312.50p 330.50p 17085
24/10/2014 314.00p 314.00p 311.00p 312.50p 5835
23/10/2014 318.00p 318.00p 311.00p 314.00p 2480
22/10/2014 301.50p 329.00p 301.50p 321.00p 28569
21/10/2014 304.00p 304.65p 301.50p 301.50p 227
20/10/2014 314.00p 315.00p 298.50p 301.50p 11534
17/10/2014 295.00p 315.00p 295.00p 314.00p 17517
16/10/2014 303.00p 312.00p 290.39p 295.00p 36998
15/10/2014 313.50p 314.00p 302.62p 303.00p 16006
14/10/2014 313.50p 317.00p 313.00p 313.50p 2783
13/10/2014 296.50p 315.00p 296.50p 311.50p 11717
10/10/2014 312.50p 315.00p 297.08p 300.00p 26605
09/10/2014 315.00p 317.00p 314.00p 314.00p 5279
08/10/2014 312.50p 316.90p 310.10p 312.50p 7782
07/10/2014 321.50p 321.50p 315.67p 316.50p 7711
06/10/2014 307.50p 330.00p 305.50p 322.50p 36895
03/10/2014 301.50p 310.00p 295.00p 305.50p 27552
02/10/2014 289.00p 293.50p 288.50p 293.50p 870
01/10/2014 289.50p 289.50p 289.00p 289.00p 4585
30/09/2014 290.00p 293.00p 289.50p 289.50p 1029
29/09/2014 290.00p 292.70p 290.00p 290.00p 1166
26/09/2014 291.00p 291.00p 288.64p 290.00p 394
25/09/2014 291.00p 291.00p 288.60p 291.00p 1446
24/09/2014 295.00p 295.00p 290.00p 291.00p 4521
23/09/2014 295.00p 296.50p 295.00p 295.00p 2500
22/09/2014 293.50p 301.27p 293.50p 296.00p 4900
19/09/2014 283.50p 295.00p 282.10p 293.50p 23403
18/09/2014 284.50p 284.50p 282.50p 283.50p 1002
17/09/2014 286.00p 286.00p 284.40p 284.50p 2784
16/09/2014 291.00p 291.80p 285.00p 286.00p 10825
15/09/2014 294.00p 294.00p 290.00p 291.00p 8859
12/09/2014 299.00p 299.70p 294.00p 294.00p 10999
11/09/2014 287.50p 300.00p 286.50p 299.00p 23097
10/09/2014 287.50p 292.20p 287.00p 287.50p 18428
09/09/2014 282.50p 290.00p 282.50p 287.50p 3577
08/09/2014 280.00p 286.10p 280.00p 282.50p 6000
05/09/2014 277.00p 282.00p 277.00p 280.00p 4527
04/09/2014 272.50p 277.00p 272.50p 277.00p 5855
03/09/2014 272.50p 274.48p 272.50p 272.50p 1000
02/09/2014 272.50p 272.50p 272.50p 272.50p 0
01/09/2014 273.50p 276.00p 271.40p 272.50p 7819
29/08/2014 275.00p 275.00p 271.40p 273.50p 4156
28/08/2014 275.00p 275.00p 272.00p 275.00p 9075
27/08/2014 275.00p 275.00p 272.60p 275.00p 1273
26/08/2014 279.00p 279.00p 273.20p 275.00p 5636
22/08/2014 269.50p 279.00p 269.50p 279.00p 14479
21/08/2014 269.50p 273.00p 269.50p 269.50p 900
20/08/2014 269.50p 269.50p 269.50p 269.50p 0
19/08/2014 271.50p 271.50p 268.50p 269.50p 1000
18/08/2014 270.00p 274.00p 269.00p 271.50p 5120
15/08/2014 266.00p 271.50p 266.00p 270.00p 2539
14/08/2014 264.00p 268.00p 263.50p 266.00p 2718
13/08/2014 264.00p 264.00p 260.00p 264.00p 2421
12/08/2014 265.00p 269.00p 260.00p 265.00p 14857
11/08/2014 262.50p 269.00p 262.50p 265.00p 24816
08/08/2014 262.50p 262.50p 262.50p 262.50p 1000
07/08/2014 262.50p 265.00p 262.50p 262.50p 1867
06/08/2014 263.00p 263.00p 262.00p 262.50p 1785
05/08/2014 263.00p 265.00p 263.00p 263.00p 877
04/08/2014 263.00p 267.50p 262.00p 263.00p 0
01/08/2014 267.50p 267.50p 262.00p 263.00p 12481
31/07/2014 268.50p 270.60p 267.27p 267.50p 2724
30/07/2014 268.50p 275.00p 265.00p 268.50p 0
29/07/2014 272.50p 275.00p 265.00p 268.50p 8620
28/07/2014 255.00p 265.00p 255.00p 262.50p 7500
25/07/2014 255.00p 260.00p 250.00p 255.00p 8905
24/07/2014 252.50p 255.00p 252.50p 255.00p 7452
23/07/2014 252.50p 254.00p 251.00p 252.50p 11423
22/07/2014 255.00p 257.50p 251.00p 252.50p 7191
21/07/2014 255.00p 258.50p 252.50p 255.00p 2981
18/07/2014 264.00p 264.00p 255.00p 255.00p 6151
17/07/2014 262.50p 264.00p 261.00p 264.00p 2150
16/07/2014 267.50p 267.50p 262.50p 262.50p 1374
15/07/2014 267.50p 268.23p 267.50p 267.50p 1114
14/07/2014 272.50p 272.50p 265.00p 267.50p 11837
11/07/2014 271.00p 275.00p 270.20p 272.50p 8016
10/07/2014 275.00p 275.00p 270.00p 271.00p 4649
09/07/2014 276.50p 278.00p 273.07p 275.00p 2587
08/07/2014 278.50p 282.00p 275.00p 276.50p 5479
07/07/2014 273.50p 278.50p 273.50p 278.50p 9243
04/07/2014 279.00p 279.00p 270.50p 273.50p 7897
03/07/2014 276.00p 282.00p 275.00p 279.00p 26041
02/07/2014 270.00p 285.00p 269.00p 276.00p 100420
01/07/2014 281.50p 285.00p 252.00p 269.00p 48168
30/06/2014 239.00p 257.00p 239.00p 252.00p 25990
27/06/2014 239.00p 241.00p 236.00p 239.00p 5041
26/06/2014 237.00p 240.67p 235.00p 239.00p 6909
25/06/2014 237.50p 241.17p 236.00p 237.00p 0
24/06/2014 239.00p 241.17p 237.50p 237.50p 800
23/06/2014 240.50p 241.00p 236.05p 239.00p 1433
20/06/2014 243.00p 243.00p 240.00p 240.50p 437
19/06/2014 243.00p 246.00p 243.00p 243.00p 2561
18/06/2014 243.00p 243.16p 235.50p 243.00p 0
17/06/2014 243.00p 243.16p 235.50p 243.00p 0
16/06/2014 236.50p 243.16p 235.50p 243.00p 7887
13/06/2014 251.50p 251.50p 235.00p 235.50p 10262
12/06/2014 261.50p 261.50p 251.50p 251.50p 10200
11/06/2014 261.50p 262.00p 258.50p 261.50p 5944
10/06/2014 261.50p 262.00p 259.50p 261.50p 1907
09/06/2014 261.50p 262.00p 258.00p 261.50p 2807
06/06/2014 260.50p 265.00p 260.00p 261.50p 5193
05/06/2014 258.50p 262.75p 258.50p 260.50p 412
04/06/2014 258.50p 261.40p 257.00p 257.50p 2853
03/06/2014 258.50p 265.00p 250.98p 258.50p 17480
02/06/2014 262.50p 265.00p 261.00p 265.00p 6746
30/05/2014 258.50p 265.00p 258.50p 262.50p 9367
29/05/2014 250.00p 258.50p 248.23p 258.50p 9587
28/05/2014 251.00p 251.00p 250.00p 250.00p 1800
27/05/2014 251.00p 255.00p 249.04p 251.00p 6545
23/05/2014 245.00p 252.00p 242.50p 251.00p 6582
22/05/2014 244.00p 248.00p 240.84p 245.00p 9577
21/05/2014 250.50p 250.50p 240.80p 244.00p 7877
20/05/2014 257.50p 257.50p 248.00p 250.50p 18073
19/05/2014 251.50p 259.80p 251.50p 257.50p 15944
16/05/2014 250.00p 261.90p 250.00p 251.50p 43260
15/05/2014 251.00p 252.60p 250.00p 250.00p 3787
14/05/2014 253.00p 257.75p 249.50p 251.00p 5307
13/05/2014 247.50p 257.75p 245.50p 253.00p 25635
12/05/2014 223.00p 250.00p 221.00p 245.50p 132158
09/05/2014 222.50p 223.67p 221.00p 223.00p 23000
08/05/2014 218.50p 225.00p 217.50p 222.50p 7429
07/05/2014 222.50p 222.50p 210.00p 217.50p 140826
06/05/2014 225.00p 226.47p 220.00p 222.50p 4045
02/05/2014 224.00p 225.96p 224.00p 225.00p 1650
01/05/2014 224.00p 224.00p 221.60p 224.00p 8976
30/04/2014 223.00p 224.00p 222.67p 224.00p 3850
29/04/2014 227.50p 227.50p 221.00p 223.00p 5660
28/04/2014 227.50p 229.50p 225.00p 227.50p 0
25/04/2014 227.50p 229.50p 225.00p 225.00p 880
24/04/2014 229.50p 229.50p 225.57p 227.50p 1991
23/04/2014 230.50p 234.10p 226.00p 229.50p 2057
22/04/2014 229.00p 233.10p 229.00p 230.00p 9000
17/04/2014 225.50p 235.00p 225.50p 227.50p 5206
16/04/2014 216.50p 227.00p 216.50p 224.50p 35178
15/04/2014 219.00p 219.00p 213.00p 216.50p 34832
14/04/2014 231.00p 231.00p 212.50p 219.00p 33977
11/04/2014 247.50p 247.50p 230.00p 231.00p 33018
10/04/2014 247.50p 258.50p 245.00p 247.50p 0
09/04/2014 255.00p 258.50p 245.00p 247.50p 7118
08/04/2014 258.50p 258.80p 257.00p 258.50p 6231
07/04/2014 259.00p 259.00p 257.00p 258.50p 9917
04/04/2014 260.00p 261.00p 258.00p 259.00p 2509
03/04/2014 261.00p 261.00p 258.00p 261.00p 1500
02/04/2014 262.50p 263.00p 258.50p 261.00p 1226
01/04/2014 266.50p 267.51p 262.50p 262.50p 3333
31/03/2014 266.00p 267.51p 266.00p 266.50p 3532
28/03/2014 262.00p 267.37p 260.00p 266.00p 13591
27/03/2014 266.50p 266.50p 262.00p 262.00p 5100
26/03/2014 266.50p 266.50p 263.00p 266.50p 4000
25/03/2014 271.00p 272.93p 265.00p 266.50p 13195
24/03/2014 261.50p 278.00p 261.50p 271.00p 30230
21/03/2014 261.50p 261.50p 258.00p 261.50p 500
20/03/2014 261.50p 261.50p 258.00p 261.50p 15720
19/03/2014 263.00p 267.00p 259.00p 261.50p 1491
18/03/2014 260.50p 265.00p 255.00p 263.00p 15981
17/03/2014 262.50p 265.00p 258.00p 260.50p 31841
14/03/2014 262.50p 264.50p 246.00p 262.50p 41392
13/03/2014 272.50p 272.50p 255.00p 263.50p 544654
12/03/2014 278.50p 278.50p 257.80p 272.50p 63718
11/03/2014 264.00p 275.19p 260.00p 270.50p 38832
10/03/2014 240.00p 274.00p 233.90p 264.00p 29181
07/03/2014 250.00p 256.00p 250.00p 250.00p 0
06/03/2014 250.00p 256.00p 250.00p 250.00p 0
05/03/2014 250.00p 256.00p 250.00p 250.00p 0
04/03/2014 250.00p 256.00p 250.00p 250.00p 0
03/03/2014 250.00p 256.00p 250.00p 250.00p 0

*Close Price adjusted for both dividends and splits