Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2013 190.00p 192.00p 185.25p 190.00p 3182
16/05/2013 190.00p 192.50p 186.00p 190.00p 0
15/05/2013 190.00p 192.50p 186.00p 190.00p 0
14/05/2013 190.00p 192.50p 186.00p 190.00p 0
13/05/2013 190.00p 192.50p 186.00p 190.00p 0
10/05/2013 190.00p 192.50p 186.00p 190.00p 2354
09/05/2013 190.00p 190.00p 185.25p 190.00p 2225
08/05/2013 190.00p 192.00p 190.00p 190.00p 3500
07/05/2013 190.00p 192.00p 190.00p 190.00p 0
03/05/2013 190.00p 192.00p 190.00p 190.00p 520
02/05/2013 190.00p 192.00p 185.00p 190.00p 0
01/05/2013 190.00p 192.00p 185.00p 190.00p 0
30/04/2013 190.00p 192.00p 185.00p 190.00p 0
29/04/2013 190.00p 192.00p 185.00p 190.00p 0
26/04/2013 190.00p 192.00p 185.00p 190.00p 0
25/04/2013 190.00p 192.00p 185.00p 190.00p 2800
24/04/2013 190.00p 190.00p 186.50p 190.00p 2034
23/04/2013 190.00p 190.00p 185.00p 190.00p 0
22/04/2013 190.00p 190.00p 185.00p 190.00p 0
19/04/2013 190.00p 190.00p 185.00p 190.00p 0
18/04/2013 190.00p 190.00p 185.00p 190.00p 4588
17/04/2013 193.00p 193.00p 190.00p 190.00p 5000
16/04/2013 193.00p 194.00p 193.00p 193.00p 0
15/04/2013 193.00p 194.00p 193.00p 193.00p 3870
12/04/2013 193.00p 194.00p 193.00p 193.00p 125
11/04/2013 193.00p 193.00p 190.50p 193.00p 0
10/04/2013 193.00p 193.00p 190.50p 193.00p 0
09/04/2013 193.00p 193.00p 190.50p 193.00p 579
08/04/2013 193.00p 193.00p 190.90p 193.00p 2679
05/04/2013 193.00p 193.00p 191.38p 193.00p 931
04/04/2013 193.50p 195.39p 193.00p 193.00p 4547
03/04/2013 195.50p 197.50p 193.50p 193.50p 0
02/04/2013 195.50p 197.50p 194.00p 195.50p 9198
28/03/2013 195.50p 197.90p 194.00p 195.50p 0
27/03/2013 194.00p 197.90p 194.00p 195.50p 8007
26/03/2013 195.00p 198.00p 192.50p 194.00p 0
25/03/2013 195.00p 198.00p 192.50p 195.00p 7000
22/03/2013 196.50p 196.50p 192.00p 195.00p 2877
21/03/2013 196.50p 196.50p 195.00p 196.50p 1500
20/03/2013 196.50p 196.50p 195.00p 196.50p 43
19/03/2013 196.50p 197.90p 195.50p 196.50p 4490
18/03/2013 198.50p 198.50p 196.25p 196.50p 9600
15/03/2013 198.50p 201.00p 198.50p 201.00p 1000
14/03/2013 198.00p 200.00p 196.10p 200.00p 12250
13/03/2013 198.00p 199.50p 194.00p 198.00p 0
12/03/2013 194.00p 199.50p 194.00p 198.00p 16341
11/03/2013 194.00p 194.00p 191.00p 194.00p 17059
08/03/2013 193.50p 195.20p 190.00p 194.00p 10034
07/03/2013 192.00p 193.50p 191.00p 193.50p 4940
06/03/2013 209.00p 210.00p 188.50p 192.00p 91709
05/03/2013 194.00p 203.00p 192.00p 201.00p 9864
04/03/2013 194.00p 196.90p 194.00p 194.00p 1101
01/03/2013 194.50p 195.38p 193.00p 194.00p 1709
28/02/2013 193.00p 197.85p 191.00p 194.50p 7530
27/02/2013 194.75p 195.00p 193.00p 193.00p 3000
26/02/2013 194.75p 196.62p 194.75p 194.75p 483
25/02/2013 196.25p 196.25p 195.00p 196.25p 700
22/02/2013 195.75p 197.40p 195.00p 196.25p 1740
21/02/2013 192.50p 198.50p 191.75p 195.75p 9187
20/02/2013 184.00p 192.50p 184.00p 192.50p 33177
19/02/2013 184.00p 184.00p 184.00p 184.00p 14380
18/02/2013 184.00p 184.00p 183.10p 184.00p 1543
15/02/2013 184.00p 187.00p 183.00p 184.00p 10945
14/02/2013 184.00p 184.00p 183.35p 184.00p 11350
13/02/2013 184.00p 184.00p 182.00p 184.00p 5364
12/02/2013 189.00p 189.00p 182.00p 184.00p 18687
11/02/2013 189.00p 189.50p 185.00p 189.00p 15000
08/02/2013 195.00p 195.00p 188.05p 189.50p 16441
07/02/2013 195.00p 195.00p 190.00p 195.00p 4768
06/02/2013 202.50p 202.50p 192.00p 195.00p 12333
05/02/2013 208.50p 208.50p 198.00p 202.50p 13345
04/02/2013 211.00p 211.00p 205.00p 208.50p 6685
01/02/2013 212.50p 212.50p 208.00p 211.00p 4282
31/01/2013 212.50p 212.50p 212.00p 212.50p 1485
30/01/2013 211.50p 212.50p 210.05p 212.50p 2574
29/01/2013 216.50p 216.50p 205.00p 211.50p 15808
28/01/2013 216.50p 219.50p 213.00p 216.50p 14008
25/01/2013 216.50p 216.50p 210.00p 216.50p 17137
24/01/2013 215.00p 216.00p 214.00p 216.00p 6014
23/01/2013 217.50p 218.00p 209.00p 215.00p 28242
22/01/2013 211.50p 219.00p 209.88p 217.50p 25936
21/01/2013 207.50p 215.00p 207.50p 211.50p 31835
18/01/2013 196.00p 210.00p 196.00p 207.50p 20411
17/01/2013 196.00p 196.00p 196.00p 196.00p 0
16/01/2013 196.00p 196.00p 196.00p 196.00p 365
15/01/2013 196.00p 196.00p 195.00p 196.00p 513
14/01/2013 196.00p 196.00p 195.00p 196.00p 0
11/01/2013 196.00p 196.00p 195.00p 196.00p 3115
10/01/2013 196.50p 196.50p 195.50p 196.00p 2100
09/01/2013 196.50p 200.00p 184.50p 196.50p 0
08/01/2013 184.50p 200.00p 184.50p 196.50p 16091
07/01/2013 205.00p 205.00p 182.07p 184.50p 15831
04/01/2013 207.50p 207.50p 203.00p 205.50p 12963
03/01/2013 206.50p 210.00p 205.00p 207.50p 7179
02/01/2013 199.50p 207.90p 199.50p 206.50p 23153
31/12/2012 198.50p 202.00p 198.50p 199.50p 7689
28/12/2012 198.00p 199.75p 198.00p 198.50p 2057
27/12/2012 198.00p 201.20p 198.00p 198.00p 9521
24/12/2012 197.00p 200.00p 194.20p 198.00p 2894
21/12/2012 201.50p 201.50p 195.00p 197.00p 9798
20/12/2012 205.00p 205.00p 198.00p 201.50p 3000
19/12/2012 212.00p 212.00p 202.00p 205.00p 7010
18/12/2012 214.50p 214.50p 212.00p 212.00p 4630
17/12/2012 214.50p 214.50p 213.00p 214.50p 1143
14/12/2012 216.00p 216.00p 213.00p 214.50p 5350
13/12/2012 216.00p 216.00p 213.56p 216.00p 1500
12/12/2012 217.00p 217.00p 213.56p 216.00p 2125
11/12/2012 196.50p 220.00p 196.50p 217.00p 27588
10/12/2012 193.50p 200.00p 193.50p 196.50p 7403
07/12/2012 193.50p 195.00p 193.50p 193.50p 9082
06/12/2012 199.50p 199.50p 193.25p 193.50p 10456
05/12/2012 201.50p 201.50p 198.00p 199.50p 5777
04/12/2012 200.00p 203.00p 200.00p 201.50p 1500
03/12/2012 196.50p 200.00p 196.50p 200.00p 4519
30/11/2012 192.50p 196.50p 192.50p 196.50p 4140
29/11/2012 207.00p 208.70p 188.10p 192.50p 17772
28/11/2012 225.00p 227.00p 196.70p 207.00p 55871
27/11/2012 225.00p 225.00p 221.50p 221.50p 18798
26/11/2012 223.50p 225.00p 223.50p 225.00p 4700
23/11/2012 222.50p 225.00p 222.50p 223.50p 16755
22/11/2012 226.50p 226.50p 222.50p 222.50p 15837
21/11/2012 221.50p 233.50p 218.40p 227.50p 19850
20/11/2012 199.50p 230.00p 199.50p 221.50p 39617
19/11/2012 185.50p 200.99p 185.50p 199.50p 13668
16/11/2012 185.50p 187.00p 185.00p 185.50p 7177
15/11/2012 180.00p 192.25p 180.00p 185.50p 15942
14/11/2012 159.50p 180.00p 155.00p 176.50p 53415
13/11/2012 141.50p 142.00p 140.00p 141.50p 0
12/11/2012 141.50p 142.00p 140.00p 141.50p 0
09/11/2012 141.50p 142.00p 140.00p 141.50p 0
08/11/2012 141.50p 142.00p 140.00p 141.50p 0
07/11/2012 141.50p 141.50p 140.00p 141.50p 1142
06/11/2012 141.50p 142.00p 141.00p 141.50p 0
05/11/2012 141.50p 142.00p 141.00p 141.50p 0
02/11/2012 141.50p 142.00p 141.00p 141.50p 0
01/11/2012 141.50p 142.00p 141.00p 141.50p 0
31/10/2012 141.50p 142.00p 141.00p 141.50p 0
30/10/2012 142.00p 142.00p 141.00p 141.50p 866
29/10/2012 144.00p 145.00p 140.00p 142.00p 5000
26/10/2012 144.00p 144.00p 143.00p 144.00p 675
25/10/2012 144.00p 144.50p 140.00p 144.00p 0
24/10/2012 144.00p 144.50p 140.00p 144.00p 0
23/10/2012 144.00p 144.50p 140.00p 144.00p 0
22/10/2012 144.00p 144.50p 140.00p 144.00p 3344
19/10/2012 144.00p 144.00p 143.10p 144.00p 800
18/10/2012 145.00p 146.00p 144.00p 144.00p 50
17/10/2012 145.00p 146.00p 144.00p 145.00p 800
16/10/2012 145.00p 146.00p 145.00p 145.00p 728
15/10/2012 146.00p 146.20p 145.00p 145.00p 4646
12/10/2012 146.00p 147.00p 146.00p 146.00p 12
11/10/2012 148.00p 148.00p 146.00p 146.00p 500
10/10/2012 144.12p 151.20p 144.12p 148.00p 2500
09/10/2012 144.12p 145.03p 144.12p 144.12p 1195
08/10/2012 144.12p 145.25p 144.12p 144.12p 1000
05/10/2012 142.62p 145.25p 142.62p 144.12p 1000
04/10/2012 141.50p 144.73p 141.50p 142.62p 1893
03/10/2012 140.50p 144.50p 140.50p 141.50p 1000
02/10/2012 137.63p 140.50p 137.63p 140.50p 1000
01/10/2012 134.50p 138.30p 134.50p 137.63p 1530
28/09/2012 134.50p 137.00p 133.50p 134.50p 2437
27/09/2012 134.50p 136.50p 134.50p 134.50p 1183
26/09/2012 143.50p 143.50p 134.50p 134.50p 2120
25/09/2012 143.50p 146.45p 142.00p 143.50p 4318
24/09/2012 129.50p 152.00p 129.50p 143.50p 15996
21/09/2012 126.00p 135.00p 126.00p 129.50p 5700
20/09/2012 125.00p 128.00p 125.00p 126.00p 2000
19/09/2012 123.50p 128.00p 123.50p 125.00p 2000
18/09/2012 121.00p 125.00p 121.00p 123.50p 1824
17/09/2012 121.00p 123.00p 121.00p 121.00p 300
14/09/2012 121.00p 123.80p 121.00p 121.00p 1060
13/09/2012 118.50p 125.00p 118.50p 121.00p 3485
12/09/2012 117.50p 125.00p 117.50p 118.50p 5000
11/09/2012 116.50p 120.00p 116.50p 117.50p 15960
10/09/2012 113.50p 117.00p 113.50p 116.50p 1000
07/09/2012 109.50p 113.50p 109.50p 113.50p 2455
06/09/2012 109.50p 112.00p 109.50p 109.50p 878
05/09/2012 109.50p 112.00p 109.50p 109.50p 3739
04/09/2012 109.50p 115.00p 108.50p 109.50p 0
03/09/2012 108.50p 115.00p 108.50p 109.50p 93500
31/08/2012 108.50p 108.50p 107.45p 108.50p 1900
30/08/2012 108.50p 112.00p 108.00p 108.50p 20000
29/08/2012 108.50p 109.90p 99.50p 108.50p 0
28/08/2012 99.50p 109.90p 99.50p 108.50p 4700
24/08/2012 95.50p 110.00p 95.50p 99.50p 36135
23/08/2012 92.50p 97.90p 92.50p 95.50p 3090
22/08/2012 90.00p 94.30p 90.00p 92.50p 100070
21/08/2012 90.00p 90.00p 90.00p 90.00p 3800
20/08/2012 90.00p 90.00p 90.00p 90.00p 0
17/08/2012 90.00p 90.00p 90.00p 90.00p 0
16/08/2012 90.00p 90.00p 90.00p 90.00p 0
15/08/2012 90.00p 90.00p 90.00p 90.00p 0
14/08/2012 90.00p 90.00p 90.00p 90.00p 0
13/08/2012 90.00p 90.00p 90.00p 90.00p 0
10/08/2012 90.00p 90.00p 90.00p 90.00p 0
09/08/2012 90.00p 90.00p 90.00p 90.00p 0
08/08/2012 90.00p 90.00p 90.00p 90.00p 0
07/08/2012 90.00p 90.00p 90.00p 90.00p 0
06/08/2012 90.00p 90.00p 90.00p 90.00p 24175
03/08/2012 90.00p 90.50p 90.00p 90.00p 5850
02/08/2012 90.00p 92.25p 88.00p 90.00p 0

*Close Price adjusted for both dividends and splits