Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Gama Aviation (GMAA) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
| 13/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
| 12/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
| 11/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
| 10/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
| 07/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
| 06/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
| 05/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
| 04/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 0 |
| 03/10/2011 | 108.00p | 108.00p | 106.25p | 108.00p | 927 |
| 30/09/2011 | 108.00p | 110.50p | 106.00p | 108.00p | 0 |
| 29/09/2011 | 110.50p | 110.50p | 106.00p | 108.00p | 0 |
| 28/09/2011 | 110.50p | 110.50p | 106.00p | 110.50p | 0 |
| 27/09/2011 | 110.00p | 110.00p | 106.00p | 110.00p | 633 |
| 26/09/2011 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 23/09/2011 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 22/09/2011 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 21/09/2011 | 110.00p | 110.00p | 106.00p | 110.00p | 0 |
| 20/09/2011 | 110.00p | 110.00p | 106.00p | 110.00p | 1000 |
| 19/09/2011 | 110.00p | 112.60p | 110.00p | 110.00p | 0 |
| 16/09/2011 | 110.00p | 112.60p | 110.00p | 110.00p | 419 |
| 15/09/2011 | 113.50p | 113.50p | 110.00p | 110.00p | 1000 |
| 14/09/2011 | 113.50p | 115.00p | 113.50p | 113.50p | 0 |
| 13/09/2011 | 113.50p | 115.00p | 113.50p | 113.50p | 0 |
| 12/09/2011 | 113.50p | 115.00p | 113.50p | 113.50p | 0 |
| 09/09/2011 | 113.50p | 115.00p | 113.50p | 113.50p | 0 |
| 08/09/2011 | 113.50p | 115.00p | 113.50p | 113.50p | 0 |
| 07/09/2011 | 113.50p | 115.00p | 113.50p | 113.50p | 0 |
| 06/09/2011 | 114.50p | 115.00p | 113.50p | 113.50p | 0 |
| 05/09/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 02/09/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 01/09/2011 | 115.00p | 115.00p | 114.50p | 114.50p | 0 |
| 31/08/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 30/08/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 26/08/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 25/08/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 24/08/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 23/08/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 22/08/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 19/08/2011 | 114.50p | 115.00p | 114.50p | 114.50p | 0 |
| 18/08/2011 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/08/2011 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/08/2011 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/08/2011 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/08/2011 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/08/2011 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/08/2011 | 115.00p | 115.00p | 114.75p | 115.00p | 3500 |
| 09/08/2011 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/08/2011 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/08/2011 | 115.00p | 115.00p | 115.00p | 115.00p | 673 |
| 04/08/2011 | 115.50p | 115.50p | 114.25p | 115.50p | 162 |
| 03/08/2011 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 02/08/2011 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 01/08/2011 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 29/07/2011 | 115.50p | 117.00p | 115.50p | 115.50p | 0 |
| 28/07/2011 | 115.50p | 117.00p | 115.50p | 115.50p | 0 |
| 27/07/2011 | 117.00p | 117.00p | 116.50p | 117.00p | 0 |
| 26/07/2011 | 117.00p | 117.00p | 116.50p | 117.00p | 0 |
| 25/07/2011 | 117.00p | 117.00p | 116.50p | 117.00p | 0 |
| 22/07/2011 | 117.00p | 117.00p | 116.50p | 117.00p | 0 |
| 21/07/2011 | 117.00p | 117.00p | 116.50p | 117.00p | 0 |
| 20/07/2011 | 117.00p | 117.00p | 116.50p | 117.00p | 0 |
| 19/07/2011 | 117.00p | 117.00p | 116.50p | 117.00p | 0 |
| 18/07/2011 | 117.00p | 117.00p | 116.50p | 117.00p | 0 |
| 15/07/2011 | 117.00p | 117.00p | 116.50p | 117.00p | 0 |
| 14/07/2011 | 117.00p | 118.00p | 116.00p | 117.00p | 0 |
| 13/07/2011 | 118.00p | 118.00p | 116.00p | 118.00p | 0 |
| 12/07/2011 | 118.00p | 118.00p | 116.00p | 118.00p | 0 |
| 11/07/2011 | 118.00p | 118.00p | 116.00p | 118.00p | 766 |
| 08/07/2011 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 07/07/2011 | 118.00p | 119.00p | 118.00p | 118.00p | 0 |
| 06/07/2011 | 118.00p | 119.00p | 118.00p | 118.00p | 0 |
| 05/07/2011 | 118.00p | 119.00p | 118.00p | 118.00p | 0 |
| 04/07/2011 | 119.00p | 119.00p | 118.92p | 119.00p | 0 |
| 01/07/2011 | 119.00p | 119.00p | 118.92p | 119.00p | 0 |
| 30/06/2011 | 119.00p | 119.00p | 118.92p | 119.00p | 0 |
| 29/06/2011 | 119.00p | 119.00p | 118.92p | 119.00p | 158 |
| 28/06/2011 | 119.00p | 123.00p | 119.00p | 119.00p | 0 |
| 27/06/2011 | 119.00p | 123.00p | 119.00p | 119.00p | 0 |
| 24/06/2011 | 123.00p | 123.00p | 119.00p | 119.00p | 1913 |
| 23/06/2011 | 137.50p | 137.50p | 123.00p | 123.00p | 3700 |
| 22/06/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 21/06/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/06/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/06/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/06/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 15/06/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/06/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/06/2011 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/06/2011 | 137.50p | 138.00p | 135.09p | 137.50p | 0 |
| 09/06/2011 | 137.50p | 138.00p | 135.09p | 137.50p | 0 |
| 08/06/2011 | 137.50p | 138.00p | 135.09p | 137.50p | 0 |
| 07/06/2011 | 137.50p | 138.00p | 135.09p | 137.50p | 0 |
| 06/06/2011 | 138.00p | 138.00p | 135.09p | 137.50p | 2500 |
| 03/06/2011 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 02/06/2011 | 138.00p | 138.50p | 135.00p | 138.00p | 0 |
| 01/06/2011 | 138.50p | 138.50p | 135.00p | 138.00p | 0 |
| 31/05/2011 | 138.00p | 138.50p | 135.00p | 138.00p | 0 |
| 27/05/2011 | 138.00p | 138.50p | 135.00p | 138.00p | 0 |
| 26/05/2011 | 138.00p | 138.50p | 135.00p | 138.00p | 0 |
| 25/05/2011 | 138.00p | 138.50p | 135.00p | 138.00p | 0 |
| 24/05/2011 | 138.00p | 138.50p | 135.00p | 138.00p | 0 |
| 23/05/2011 | 138.00p | 138.50p | 135.00p | 138.00p | 0 |
| 20/05/2011 | 138.50p | 138.50p | 135.00p | 138.00p | 800 |
| 19/05/2011 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 18/05/2011 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 17/05/2011 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 16/05/2011 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 13/05/2011 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 12/05/2011 | 138.50p | 139.00p | 136.50p | 138.50p | 0 |
| 11/05/2011 | 138.50p | 139.00p | 136.50p | 138.50p | 0 |
| 10/05/2011 | 138.50p | 139.00p | 136.50p | 138.50p | 0 |
| 09/05/2011 | 138.50p | 139.00p | 136.50p | 138.50p | 0 |
| 06/05/2011 | 136.50p | 139.00p | 136.50p | 138.50p | 0 |
| 05/05/2011 | 138.50p | 138.50p | 136.50p | 136.50p | 1000 |
| 04/05/2011 | 138.50p | 139.50p | 137.50p | 138.50p | 0 |
| 03/05/2011 | 138.50p | 139.50p | 137.50p | 138.50p | 0 |
| 28/04/2011 | 138.50p | 139.50p | 137.50p | 138.50p | 0 |
| 27/04/2011 | 139.50p | 139.50p | 137.50p | 138.50p | 0 |
| 26/04/2011 | 139.50p | 139.50p | 137.50p | 139.50p | 0 |
| 21/04/2011 | 139.50p | 139.50p | 137.50p | 139.50p | 1 |
| 20/04/2011 | 139.50p | 140.00p | 138.00p | 139.50p | 0 |
| 19/04/2011 | 139.50p | 140.00p | 138.00p | 139.50p | 0 |
| 18/04/2011 | 139.50p | 140.00p | 138.00p | 139.50p | 0 |
| 15/04/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 0 |
| 14/04/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 0 |
| 13/04/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 0 |
| 12/04/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 0 |
| 11/04/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 0 |
| 08/04/2011 | 140.00p | 140.00p | 138.00p | 140.00p | 3417 |
| 07/04/2011 | 140.00p | 140.00p | 138.50p | 140.00p | 0 |
| 06/04/2011 | 140.00p | 140.00p | 138.50p | 140.00p | 28 |
| 05/04/2011 | 140.00p | 140.00p | 138.50p | 140.00p | 0 |
| 04/04/2011 | 140.00p | 140.00p | 138.50p | 140.00p | 0 |
| 01/04/2011 | 140.00p | 140.00p | 138.50p | 140.00p | 0 |
| 31/03/2011 | 140.00p | 140.00p | 138.50p | 140.00p | 7 |
| 30/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 24/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/03/2011 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/03/2011 | 141.50p | 142.50p | 140.00p | 140.00p | 0 |
| 14/03/2011 | 141.50p | 142.50p | 140.00p | 141.50p | 0 |
| 11/03/2011 | 142.50p | 142.50p | 140.00p | 142.50p | 1500 |
| 10/03/2011 | 143.50p | 143.50p | 140.00p | 142.50p | 0 |
| 09/03/2011 | 143.50p | 143.50p | 140.00p | 143.50p | 0 |
| 08/03/2011 | 143.50p | 143.50p | 140.00p | 143.50p | 0 |
| 07/03/2011 | 143.50p | 143.50p | 140.00p | 143.50p | 0 |
| 04/03/2011 | 143.50p | 143.50p | 140.00p | 143.50p | 0 |
| 03/03/2011 | 143.00p | 143.50p | 140.00p | 143.50p | 0 |
| 02/03/2011 | 143.50p | 143.50p | 140.00p | 143.00p | 0 |
| 01/03/2011 | 143.50p | 143.50p | 140.00p | 143.50p | 0 |
| 28/02/2011 | 143.50p | 143.50p | 140.00p | 143.50p | 0 |
| 25/02/2011 | 142.00p | 143.50p | 140.00p | 143.50p | 666 |
| 24/02/2011 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 23/02/2011 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 22/02/2011 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 21/02/2011 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 18/02/2011 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 17/02/2011 | 145.00p | 145.00p | 143.50p | 143.50p | 0 |
| 16/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 10/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 03/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 02/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 4000 |
| 01/02/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 31/01/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 28/01/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/01/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/01/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/01/2011 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/01/2011 | 149.00p | 150.50p | 141.00p | 145.00p | 2500 |
| 21/01/2011 | 150.50p | 153.00p | 150.50p | 150.50p | 0 |
| 20/01/2011 | 149.00p | 153.00p | 149.00p | 150.50p | 6700 |
| 19/01/2011 | 150.50p | 153.00p | 149.00p | 149.00p | 0 |
| 18/01/2011 | 150.50p | 153.00p | 150.50p | 150.50p | 666 |
| 17/01/2011 | 148.25p | 149.00p | 147.50p | 149.00p | 0 |
| 14/01/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 13/01/2011 | 149.00p | 150.00p | 147.50p | 147.50p | 0 |
| 12/01/2011 | 149.00p | 150.00p | 149.00p | 149.00p | 0 |
| 11/01/2011 | 149.00p | 150.00p | 149.00p | 149.00p | 0 |
| 10/01/2011 | 149.00p | 150.00p | 149.00p | 149.00p | 0 |
| 07/01/2011 | 149.00p | 150.00p | 149.00p | 149.00p | 0 |
| 06/01/2011 | 149.00p | 150.00p | 149.00p | 150.00p | 0 |
| 05/01/2011 | 150.00p | 150.00p | 149.00p | 149.00p | 0 |
| 04/01/2011 | 152.50p | 153.50p | 150.00p | 150.00p | 0 |
| 31/12/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 1000 |
| 30/12/2010 | 152.50p | 153.50p | 152.00p | 152.50p | 0 |
*Close Price adjusted for both dividends and splits