Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2012 90.00p 92.25p 88.00p 90.00p 0
31/07/2012 90.00p 92.25p 88.00p 90.00p 0
30/07/2012 89.00p 92.25p 88.00p 90.00p 275600
27/07/2012 89.00p 89.00p 89.00p 89.00p 0
26/07/2012 89.00p 89.00p 89.00p 89.00p 541
25/07/2012 89.00p 89.15p 88.00p 89.00p 21163
24/07/2012 91.50p 91.50p 89.00p 89.00p 81137
23/07/2012 89.00p 91.00p 88.00p 89.00p 0
20/07/2012 89.00p 91.00p 88.00p 89.00p 0
19/07/2012 89.00p 91.00p 88.00p 89.00p 21000
18/07/2012 89.00p 90.00p 89.00p 89.00p 0
17/07/2012 89.00p 90.00p 89.00p 89.00p 0
16/07/2012 89.00p 90.00p 89.00p 89.00p 0
13/07/2012 89.00p 90.00p 89.00p 89.00p 0
12/07/2012 89.00p 90.00p 89.00p 89.00p 0
11/07/2012 89.00p 90.00p 89.00p 89.00p 0
10/07/2012 89.00p 90.00p 89.00p 89.00p 0
09/07/2012 89.00p 90.00p 89.00p 89.00p 0
06/07/2012 89.00p 90.00p 89.00p 89.00p 0
05/07/2012 89.00p 90.00p 89.00p 89.00p 0
04/07/2012 89.00p 90.00p 89.00p 89.00p 0
03/07/2012 89.00p 90.00p 89.00p 89.00p 0
02/07/2012 89.00p 90.00p 89.00p 89.00p 0
29/06/2012 89.00p 90.00p 89.00p 89.00p 22000
28/06/2012 90.00p 93.00p 90.00p 93.00p 3500
27/06/2012 90.00p 91.70p 90.00p 90.00p 0
26/06/2012 90.00p 91.70p 90.00p 90.00p 0
25/06/2012 90.00p 91.70p 90.00p 90.00p 0
22/06/2012 90.00p 91.70p 90.00p 90.00p 0
21/06/2012 90.00p 91.70p 90.00p 90.00p 0
20/06/2012 90.00p 91.70p 90.00p 90.00p 1915
19/06/2012 90.00p 91.90p 90.00p 90.00p 2175
18/06/2012 90.00p 91.90p 90.00p 90.00p 4004
15/06/2012 90.00p 92.00p 90.00p 90.00p 5070
14/06/2012 90.00p 91.00p 90.00p 90.00p 2250
13/06/2012 89.00p 90.00p 89.00p 90.00p 643
12/06/2012 88.50p 89.80p 87.00p 89.00p 28811
11/06/2012 87.50p 90.00p 87.50p 88.50p 30611
08/06/2012 87.50p 88.00p 86.00p 87.50p 22000
07/06/2012 87.50p 87.50p 84.00p 87.50p 25899
06/06/2012 87.50p 87.50p 87.50p 87.50p 0
01/06/2012 87.50p 87.50p 87.50p 87.50p 0
31/05/2012 87.50p 87.50p 87.50p 87.50p 0
30/05/2012 87.50p 87.50p 87.50p 87.50p 0
29/05/2012 87.50p 87.50p 87.50p 87.50p 0
28/05/2012 87.50p 87.50p 87.50p 87.50p 25000
25/05/2012 87.50p 87.50p 80.00p 87.50p 16666
24/05/2012 87.50p 88.00p 86.50p 87.50p 0
23/05/2012 87.50p 88.00p 86.50p 87.50p 0
22/05/2012 87.50p 88.00p 86.50p 87.50p 0
21/05/2012 86.50p 88.00p 86.50p 87.50p 12500
18/05/2012 91.50p 91.50p 83.00p 86.50p 5000
17/05/2012 93.50p 94.50p 90.00p 91.50p 7000
16/05/2012 93.50p 95.00p 92.00p 93.50p 0
15/05/2012 94.00p 95.00p 92.00p 94.00p 0
14/05/2012 94.00p 95.00p 92.00p 94.00p 20000
11/05/2012 96.50p 97.50p 94.00p 94.00p 0
10/05/2012 96.50p 97.50p 96.50p 96.50p 0
09/05/2012 96.50p 97.50p 96.50p 96.50p 150
08/05/2012 97.50p 99.00p 97.50p 97.50p 0
04/05/2012 98.50p 99.00p 97.50p 97.50p 0
03/05/2012 99.00p 99.00p 98.00p 98.50p 2000
02/05/2012 99.00p 102.50p 98.56p 99.00p 0
01/05/2012 102.50p 102.50p 98.56p 99.00p 295
30/04/2012 102.50p 105.00p 102.50p 102.50p 16000
27/04/2012 102.50p 102.50p 101.00p 102.50p 0
26/04/2012 102.50p 102.50p 101.00p 102.50p 197
25/04/2012 102.50p 107.50p 102.50p 102.50p 0
24/04/2012 103.50p 107.50p 102.50p 102.50p 0
23/04/2012 103.50p 107.50p 103.00p 103.50p 0
20/04/2012 103.50p 107.50p 103.00p 103.50p 0
19/04/2012 103.50p 107.50p 103.00p 103.50p 0
18/04/2012 103.50p 107.50p 103.00p 103.50p 0
17/04/2012 107.50p 107.50p 103.00p 103.50p 500
16/04/2012 107.50p 107.50p 105.00p 107.50p 0
13/04/2012 107.50p 107.50p 105.00p 107.50p 0
12/04/2012 107.50p 107.50p 105.00p 107.50p 0
11/04/2012 107.50p 107.50p 105.00p 107.50p 0
10/04/2012 107.50p 107.50p 105.00p 107.50p 0
05/04/2012 107.50p 107.50p 105.00p 107.50p 0
04/04/2012 107.50p 107.50p 105.00p 107.50p 1232
03/04/2012 107.50p 107.50p 105.30p 107.50p 2447
02/04/2012 107.50p 107.50p 107.00p 107.50p 600
30/03/2012 107.50p 110.00p 107.00p 107.50p 11878
29/03/2012 107.50p 107.50p 105.30p 107.50p 0
28/03/2012 107.50p 107.50p 105.30p 107.50p 0
27/03/2012 107.50p 107.50p 105.30p 107.50p 185
26/03/2012 107.50p 107.50p 105.00p 107.50p 0
23/03/2012 107.50p 107.50p 105.00p 107.50p 0
22/03/2012 107.50p 107.50p 105.00p 107.50p 0
21/03/2012 107.50p 107.50p 105.00p 107.50p 0
20/03/2012 107.50p 107.50p 105.00p 107.50p 0
19/03/2012 107.50p 107.50p 105.00p 107.50p 0
16/03/2012 107.50p 107.50p 105.00p 107.50p 313
15/03/2012 107.50p 111.00p 107.00p 107.50p 0
14/03/2012 107.50p 111.00p 107.00p 107.50p 0
13/03/2012 107.50p 111.00p 107.00p 107.50p 0
12/03/2012 107.50p 111.00p 107.00p 107.50p 0
09/03/2012 107.50p 111.00p 107.00p 107.50p 0
08/03/2012 107.50p 111.00p 107.00p 107.50p 0
07/03/2012 107.50p 111.00p 107.00p 107.50p 0
06/03/2012 107.50p 111.00p 107.00p 107.50p 0
05/03/2012 111.00p 111.00p 107.00p 107.50p 2500
02/03/2012 111.00p 111.00p 109.50p 111.00p 0
01/03/2012 109.50p 111.00p 109.50p 111.00p 2500
29/02/2012 107.50p 109.00p 107.50p 107.50p 0
28/02/2012 107.50p 109.00p 107.50p 107.50p 0
27/02/2012 107.50p 109.00p 107.50p 107.50p 0
24/02/2012 107.50p 109.00p 107.50p 107.50p 25000
23/02/2012 107.50p 109.05p 105.00p 107.50p 0
22/02/2012 105.50p 109.05p 105.00p 107.50p 0
21/02/2012 108.00p 109.05p 105.50p 105.50p 50000
20/02/2012 109.00p 109.00p 108.00p 108.00p 185
17/02/2012 109.50p 109.50p 106.00p 109.00p 423
16/02/2012 111.50p 113.06p 109.50p 109.50p 40000
15/02/2012 111.50p 111.50p 110.06p 111.50p 0
14/02/2012 111.50p 111.50p 110.06p 111.50p 2751
13/02/2012 111.50p 111.50p 110.06p 111.50p 0
10/02/2012 111.50p 111.50p 110.06p 111.50p 0
09/02/2012 111.50p 111.50p 110.06p 111.50p 895
08/02/2012 111.50p 111.50p 108.00p 111.50p 0
07/02/2012 111.50p 111.50p 108.00p 111.50p 0
06/02/2012 111.50p 111.50p 108.00p 111.50p 0
03/02/2012 111.50p 111.50p 108.00p 111.50p 0
02/02/2012 111.50p 111.50p 108.00p 111.50p 0
01/02/2012 110.50p 110.50p 108.00p 110.50p 0
31/01/2012 110.50p 110.50p 108.00p 110.50p 0
30/01/2012 110.50p 110.50p 108.00p 110.50p 555
27/01/2012 110.50p 110.50p 108.00p 110.50p 0
26/01/2012 110.50p 110.50p 108.00p 110.50p 0
25/01/2012 110.50p 110.50p 108.00p 110.50p 0
24/01/2012 110.50p 110.50p 108.00p 110.50p 0
23/01/2012 110.50p 110.50p 108.00p 110.50p 0
20/01/2012 110.50p 110.50p 108.00p 110.50p 0
19/01/2012 110.50p 110.50p 108.00p 110.50p 0
18/01/2012 110.50p 110.50p 108.00p 110.50p 0
17/01/2012 110.50p 110.50p 108.00p 110.50p 0
16/01/2012 110.50p 110.50p 108.00p 110.50p 1055
13/01/2012 110.50p 110.50p 107.00p 110.50p 0
12/01/2012 110.50p 110.50p 107.00p 110.50p 0
11/01/2012 110.50p 110.50p 107.00p 110.50p 0
10/01/2012 108.00p 109.50p 107.00p 108.00p 0
09/01/2012 109.50p 109.50p 107.00p 108.00p 0
06/01/2012 109.50p 109.50p 107.00p 109.50p 0
05/01/2012 109.50p 109.50p 107.00p 109.50p 0
04/01/2012 109.50p 109.50p 107.00p 109.50p 0
03/01/2012 109.50p 109.50p 107.00p 109.50p 0
30/12/2011 109.50p 109.50p 107.00p 109.50p 0
29/12/2011 109.50p 109.50p 107.00p 109.50p 223
28/12/2011 109.50p 109.50p 106.00p 109.50p 0
23/12/2011 109.50p 109.50p 106.00p 109.50p 0
22/12/2011 109.50p 109.50p 106.00p 109.50p 0
21/12/2011 109.50p 109.50p 106.00p 109.50p 813
20/12/2011 109.50p 109.50p 107.00p 109.50p 0
19/12/2011 109.50p 109.50p 107.00p 109.50p 0
16/12/2011 109.50p 109.50p 107.00p 109.50p 0
15/12/2011 109.50p 109.50p 107.00p 109.50p 0
14/12/2011 109.50p 109.50p 107.00p 109.50p 0
13/12/2011 109.50p 109.50p 107.00p 109.50p 0
12/12/2011 109.50p 109.50p 107.00p 109.50p 0
09/12/2011 109.50p 109.50p 107.00p 109.50p 0
08/12/2011 109.50p 109.50p 107.00p 109.50p 1850
07/12/2011 109.50p 109.50p 107.00p 109.50p 0
06/12/2011 109.50p 109.50p 107.00p 109.50p 0
05/12/2011 109.50p 109.50p 107.00p 109.50p 0
02/12/2011 109.50p 109.50p 107.00p 109.50p 0
01/12/2011 109.50p 109.50p 107.00p 109.50p 0
30/11/2011 109.50p 109.50p 107.00p 109.50p 0
29/11/2011 109.50p 109.50p 107.00p 109.50p 0
28/11/2011 109.50p 109.50p 107.00p 109.50p 0
25/11/2011 109.50p 109.50p 107.00p 109.50p 0
24/11/2011 109.50p 109.50p 107.00p 109.50p 0
23/11/2011 109.50p 109.50p 107.00p 109.50p 500
22/11/2011 109.50p 109.50p 106.00p 109.50p 0
21/11/2011 109.50p 109.50p 106.00p 109.50p 0
18/11/2011 109.50p 109.50p 106.00p 109.50p 0
17/11/2011 109.50p 109.50p 106.00p 109.50p 0
16/11/2011 109.50p 109.50p 106.00p 109.50p 2388
15/11/2011 109.50p 110.55p 109.50p 109.50p 0
14/11/2011 109.50p 110.55p 109.50p 109.50p 0
11/11/2011 109.50p 110.55p 109.50p 109.50p 0
10/11/2011 109.50p 110.55p 109.50p 109.50p 0
09/11/2011 109.50p 110.55p 109.50p 109.50p 0
08/11/2011 109.50p 110.55p 109.50p 109.50p 0
07/11/2011 109.50p 110.55p 109.50p 109.50p 0
04/11/2011 109.50p 110.55p 109.50p 109.50p 189
03/11/2011 109.50p 109.50p 108.00p 109.50p 0
02/11/2011 108.00p 108.00p 108.00p 108.00p 0
01/11/2011 108.00p 108.00p 108.00p 108.00p 0
31/10/2011 108.00p 108.00p 108.00p 108.00p 0
28/10/2011 108.00p 108.00p 108.00p 108.00p 2300
27/10/2011 108.00p 108.00p 108.00p 108.00p 0
26/10/2011 108.00p 108.00p 108.00p 108.00p 0
25/10/2011 108.00p 108.00p 108.00p 108.00p 313
24/10/2011 108.00p 108.00p 106.25p 108.00p 0
21/10/2011 108.00p 108.00p 106.25p 108.00p 0
20/10/2011 108.00p 108.00p 106.25p 108.00p 0
19/10/2011 108.00p 108.00p 106.25p 108.00p 0
18/10/2011 108.00p 108.00p 106.25p 108.00p 0
17/10/2011 108.00p 108.00p 106.25p 108.00p 0

*Close Price adjusted for both dividends and splits