Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2014 250.00p 256.00p 250.00p 250.00p 0
27/02/2014 250.00p 256.00p 250.00p 250.00p 0
26/02/2014 250.00p 256.00p 250.00p 250.00p 0
25/02/2014 250.00p 256.00p 250.00p 250.00p 0
24/02/2014 250.00p 256.00p 250.00p 250.00p 0
21/02/2014 250.00p 256.00p 250.00p 250.00p 0
20/02/2014 250.00p 256.00p 250.00p 250.00p 0
19/02/2014 250.00p 256.00p 250.00p 250.00p 0
18/02/2014 250.00p 256.00p 250.00p 250.00p 0
17/02/2014 250.00p 256.00p 250.00p 250.00p 0
14/02/2014 250.00p 256.00p 250.00p 250.00p 0
13/02/2014 252.50p 256.00p 250.00p 252.50p 0
12/02/2014 256.00p 256.00p 251.50p 252.50p 9651
11/02/2014 247.50p 261.00p 247.50p 256.00p 18898
10/02/2014 239.50p 250.00p 239.50p 247.50p 16115
07/02/2014 236.50p 242.00p 236.50p 239.50p 5115
06/02/2014 236.50p 238.25p 236.50p 236.50p 903
05/02/2014 236.50p 239.30p 232.00p 236.50p 20853
04/02/2014 241.00p 241.00p 233.00p 236.50p 4789
03/02/2014 241.00p 241.80p 240.00p 241.00p 2579
31/01/2014 241.00p 241.80p 241.00p 241.00p 1075
30/01/2014 246.00p 246.50p 233.00p 241.00p 17186
29/01/2014 252.00p 259.00p 243.00p 246.50p 13218
28/01/2014 248.00p 251.00p 248.00p 249.50p 6491
27/01/2014 256.50p 260.00p 241.00p 248.00p 19658
24/01/2014 266.00p 266.50p 240.00p 256.50p 37655
23/01/2014 256.50p 269.00p 256.00p 266.50p 48332
22/01/2014 255.00p 257.75p 253.50p 256.50p 8060
21/01/2014 261.50p 261.50p 250.00p 255.00p 40789
20/01/2014 247.50p 250.00p 245.30p 246.50p 7751
17/01/2014 247.50p 252.00p 246.25p 247.50p 3726
16/01/2014 250.00p 251.60p 247.00p 247.50p 15954
15/01/2014 241.50p 251.60p 241.50p 250.00p 12033
14/01/2014 239.00p 245.00p 239.00p 241.50p 20256
13/01/2014 246.50p 246.50p 239.00p 239.00p 8587
10/01/2014 246.50p 246.50p 245.00p 246.50p 5580
09/01/2014 245.50p 255.00p 242.00p 246.50p 43459
08/01/2014 237.50p 255.00p 235.50p 245.50p 31927
07/01/2014 237.50p 243.77p 236.25p 237.50p 4750
06/01/2014 241.50p 243.77p 236.25p 237.50p 42204
03/01/2014 240.50p 245.00p 238.50p 241.50p 27775
02/01/2014 233.50p 239.50p 233.50p 239.50p 6959
31/12/2013 233.50p 236.50p 231.05p 233.50p 6047
30/12/2013 234.50p 238.50p 230.00p 233.50p 5773
27/12/2013 234.50p 236.50p 231.16p 234.50p 0
24/12/2013 234.50p 236.50p 231.16p 234.50p 2273
23/12/2013 232.50p 235.00p 231.50p 234.50p 7952
20/12/2013 231.00p 235.00p 231.00p 232.50p 14688
19/12/2013 231.00p 233.00p 231.00p 231.00p 3564
18/12/2013 232.50p 233.25p 228.25p 231.00p 15225
17/12/2013 232.50p 234.75p 230.25p 232.50p 11016
16/12/2013 236.50p 247.95p 230.00p 232.50p 37479
13/12/2013 222.50p 237.92p 222.50p 236.50p 29161
12/12/2013 221.00p 225.00p 220.00p 222.50p 5197
11/12/2013 227.50p 227.50p 219.25p 221.00p 33736
10/12/2013 229.50p 230.75p 225.00p 227.50p 30051
09/12/2013 244.00p 244.00p 227.15p 229.50p 84547
06/12/2013 252.50p 255.00p 241.00p 244.00p 38065
05/12/2013 248.50p 254.40p 247.00p 252.50p 75707
04/12/2013 237.50p 255.00p 237.00p 248.50p 121077
03/12/2013 225.00p 250.00p 225.00p 237.50p 124224
02/12/2013 226.00p 234.00p 223.20p 226.00p 897505
29/11/2013 220.00p 229.66p 219.04p 225.00p 98417
28/11/2013 222.00p 227.00p 216.40p 220.00p 106035
27/11/2013 205.50p 224.00p 203.75p 222.00p 169589
26/11/2013 210.00p 212.00p 203.00p 205.50p 351621
25/11/2013 202.50p 216.00p 200.50p 210.00p 194398
22/11/2013 202.00p 208.50p 196.00p 200.50p 97812
21/11/2013 200.00p 200.00p 197.00p 197.50p 6618
20/11/2013 198.50p 200.00p 197.58p 200.00p 15468
19/11/2013 198.50p 199.00p 198.50p 198.50p 13294
18/11/2013 199.50p 200.22p 198.00p 198.50p 20731
15/11/2013 189.50p 201.36p 189.50p 199.50p 49900
14/11/2013 189.00p 192.90p 189.00p 189.00p 4010
13/11/2013 190.00p 194.90p 188.50p 189.00p 5107
12/11/2013 191.00p 196.70p 187.15p 190.00p 12410
11/11/2013 191.00p 195.00p 190.00p 191.00p 8079
08/11/2013 192.50p 194.90p 190.00p 191.00p 3972
07/11/2013 189.50p 195.95p 189.50p 192.50p 26703
06/11/2013 186.50p 192.00p 185.25p 189.50p 22236
05/11/2013 182.50p 187.25p 182.00p 186.50p 31117
04/11/2013 171.50p 183.00p 170.00p 182.50p 42648
01/11/2013 169.00p 171.50p 168.50p 171.50p 5700
31/10/2013 169.00p 169.90p 168.00p 169.00p 10701
30/10/2013 173.50p 177.90p 169.00p 169.00p 7611
29/10/2013 172.50p 176.90p 172.50p 173.50p 10805
28/10/2013 173.00p 175.90p 168.33p 172.50p 8520
25/10/2013 170.00p 176.00p 170.00p 173.00p 11681
24/10/2013 165.50p 171.30p 165.10p 170.00p 8350
23/10/2013 165.00p 166.00p 163.00p 165.50p 4966
22/10/2013 164.50p 166.60p 163.00p 165.00p 4086
21/10/2013 171.50p 172.00p 164.00p 164.50p 12128
18/10/2013 162.50p 168.00p 162.50p 164.00p 11500
17/10/2013 161.50p 163.75p 160.39p 162.50p 6085
16/10/2013 161.50p 161.50p 160.37p 161.50p 2626
15/10/2013 161.50p 161.50p 160.39p 161.50p 1000
14/10/2013 162.00p 162.50p 160.50p 161.50p 4317
11/10/2013 162.00p 162.50p 160.30p 162.00p 4860
10/10/2013 163.50p 163.50p 161.39p 162.00p 6700
09/10/2013 166.00p 166.00p 161.92p 163.50p 2000
08/10/2013 166.00p 166.00p 162.30p 166.00p 2000
07/10/2013 166.00p 166.00p 162.30p 166.00p 1200
04/10/2013 167.50p 167.50p 162.50p 166.00p 1500
03/10/2013 168.50p 168.50p 164.30p 167.50p 2000
02/10/2013 170.50p 173.90p 165.30p 168.50p 1979
01/10/2013 171.00p 173.90p 167.65p 170.50p 9618
30/09/2013 171.00p 171.50p 171.00p 171.00p 571
27/09/2013 170.00p 171.00p 168.00p 171.00p 2093
26/09/2013 169.50p 170.00p 165.00p 170.00p 1500
25/09/2013 170.50p 170.50p 167.00p 169.50p 2000
24/09/2013 170.00p 170.50p 168.00p 170.50p 1000
23/09/2013 170.00p 171.50p 166.40p 170.00p 3900
20/09/2013 171.00p 171.00p 168.00p 170.00p 5177
19/09/2013 171.00p 174.00p 168.00p 171.00p 0
18/09/2013 171.00p 174.00p 168.00p 171.00p 0
17/09/2013 172.00p 174.00p 168.00p 171.00p 11123
16/09/2013 172.00p 172.00p 168.00p 172.00p 2966
13/09/2013 172.00p 172.00p 172.00p 172.00p 0
12/09/2013 172.00p 172.00p 172.00p 172.00p 0
11/09/2013 172.00p 172.00p 172.00p 172.00p 11000
10/09/2013 172.00p 172.00p 168.00p 172.00p 2000
09/09/2013 172.00p 172.00p 168.00p 172.00p 0
06/09/2013 172.00p 172.00p 168.00p 172.00p 11559
05/09/2013 172.00p 172.00p 171.50p 172.00p 2500
04/09/2013 172.00p 173.00p 172.00p 172.00p 2200
03/09/2013 172.50p 173.00p 170.00p 172.00p 21000
02/09/2013 172.00p 173.00p 172.00p 172.50p 289
30/08/2013 173.00p 173.00p 167.00p 172.00p 690481
29/08/2013 173.00p 173.00p 172.00p 173.00p 1169
28/08/2013 173.50p 173.50p 172.00p 173.00p 4000
27/08/2013 173.00p 173.50p 171.10p 173.50p 1100
23/08/2013 172.50p 172.50p 171.10p 172.50p 2000
22/08/2013 172.50p 172.50p 171.10p 172.50p 465
21/08/2013 172.50p 172.50p 171.10p 172.50p 2000
20/08/2013 171.00p 172.50p 171.00p 172.50p 3500
19/08/2013 171.00p 171.50p 169.00p 171.50p 8200
16/08/2013 171.00p 171.00p 168.00p 171.00p 1214
15/08/2013 170.50p 172.50p 168.50p 171.00p 3000
14/08/2013 170.50p 171.50p 170.50p 171.50p 1500
13/08/2013 170.50p 170.50p 168.50p 170.50p 0
12/08/2013 170.50p 170.50p 168.50p 170.50p 0
09/08/2013 170.50p 170.50p 168.50p 170.50p 498
08/08/2013 169.50p 170.50p 168.00p 170.50p 0
07/08/2013 168.00p 170.43p 168.00p 169.50p 5071
06/08/2013 168.50p 168.50p 167.00p 168.00p 2513
05/08/2013 168.00p 168.50p 166.00p 168.50p 14932
02/08/2013 167.50p 168.00p 165.00p 168.00p 6620
01/08/2013 167.50p 168.00p 166.00p 167.50p 0
31/07/2013 167.50p 168.00p 166.00p 167.50p 3675
30/07/2013 167.50p 167.50p 165.50p 167.50p 0
29/07/2013 167.50p 167.50p 165.50p 167.50p 1000
26/07/2013 167.00p 167.50p 165.05p 167.50p 3005
25/07/2013 167.00p 167.00p 165.50p 167.00p 309
24/07/2013 167.00p 167.00p 165.00p 167.00p 100
23/07/2013 168.00p 168.00p 164.50p 167.00p 1908
22/07/2013 175.00p 175.00p 167.00p 169.00p 1761
19/07/2013 176.00p 176.00p 175.00p 175.00p 1000
18/07/2013 176.00p 176.00p 176.00p 176.00p 800
17/07/2013 176.00p 176.00p 176.00p 176.00p 593
16/07/2013 184.00p 186.25p 175.00p 176.00p 10937
15/07/2013 177.50p 179.50p 175.50p 179.00p 9000
12/07/2013 177.50p 177.50p 176.05p 177.50p 4000
11/07/2013 177.50p 177.50p 175.00p 177.50p 0
10/07/2013 177.50p 177.50p 175.00p 177.50p 1500
09/07/2013 177.50p 177.50p 176.05p 177.50p 1500
08/07/2013 177.50p 177.50p 176.00p 177.50p 2750
05/07/2013 177.50p 177.50p 177.50p 177.50p 2000
04/07/2013 177.50p 180.00p 175.00p 177.50p 0
03/07/2013 177.50p 180.00p 175.00p 177.50p 0
02/07/2013 180.00p 180.00p 175.00p 177.50p 490
01/07/2013 180.00p 180.00p 175.00p 180.00p 549
28/06/2013 182.00p 182.00p 175.00p 180.00p 2051
27/06/2013 184.00p 184.00p 177.00p 182.00p 250
26/06/2013 184.00p 184.00p 181.25p 184.00p 2000
25/06/2013 183.00p 184.00p 181.80p 184.00p 1476
24/06/2013 183.00p 183.00p 181.84p 183.00p 1500
21/06/2013 183.00p 183.00p 181.84p 183.00p 0
20/06/2013 183.00p 183.00p 181.84p 183.00p 0
19/06/2013 183.00p 183.00p 181.84p 183.00p 1000
18/06/2013 183.00p 183.00p 181.80p 183.00p 0
17/06/2013 183.00p 183.00p 181.80p 183.00p 274
14/06/2013 183.00p 184.50p 183.00p 183.00p 0
13/06/2013 183.00p 184.50p 183.00p 183.00p 0
12/06/2013 184.50p 184.50p 183.00p 183.00p 3950
11/06/2013 184.50p 184.50p 180.00p 184.50p 3122
10/06/2013 184.50p 184.50p 183.00p 184.50p 750
07/06/2013 184.50p 185.50p 184.50p 184.50p 0
06/06/2013 184.50p 185.50p 184.50p 184.50p 0
05/06/2013 184.50p 185.50p 184.50p 184.50p 0
04/06/2013 185.50p 185.50p 184.50p 184.50p 2361
03/06/2013 187.50p 187.50p 185.00p 185.50p 450
31/05/2013 190.00p 190.00p 185.50p 187.50p 232
30/05/2013 190.00p 190.00p 180.00p 190.00p 5000
29/05/2013 190.00p 190.00p 186.00p 190.00p 0
28/05/2013 190.00p 190.00p 186.00p 190.00p 813
24/05/2013 190.00p 190.00p 190.00p 190.00p 5000
23/05/2013 190.00p 192.00p 180.00p 190.00p 7500
22/05/2013 190.00p 190.00p 185.25p 190.00p 2227
21/05/2013 190.00p 190.00p 186.00p 190.00p 1000
20/05/2013 190.00p 192.00p 185.25p 190.00p 0

*Close Price adjusted for both dividends and splits