Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/10/2022 62.50p 63.00p 62.00p 62.50p 361
25/10/2022 62.50p 63.00p 62.00p 62.50p 10203
24/10/2022 63.00p 63.00p 61.00p 62.50p 5074
21/10/2022 63.50p 65.50p 61.50p 63.00p 5060
20/10/2022 58.00p 67.01p 58.00p 63.50p 190297
19/10/2022 55.50p 59.90p 55.50p 55.50p 8100
18/10/2022 55.50p 57.00p 54.00p 55.50p 1814
17/10/2022 55.50p 57.00p 55.50p 55.50p 68
14/10/2022 55.50p 57.00p 55.50p 55.50p 4801
13/10/2022 55.50p 57.00p 54.00p 55.50p 172
12/10/2022 55.50p 58.00p 54.00p 54.00p 7093
11/10/2022 55.50p 57.00p 54.00p 55.50p 97
10/10/2022 55.50p 57.00p 54.00p 55.50p 76
07/10/2022 55.50p 57.00p 55.50p 55.50p 103
06/10/2022 55.50p 57.00p 55.50p 55.50p 1
05/10/2022 55.50p 57.00p 55.00p 55.50p 3647
04/10/2022 55.50p 55.50p 55.50p 55.50p 0
03/10/2022 55.50p 57.00p 55.50p 55.50p 9
30/09/2022 55.50p 57.00p 55.00p 55.50p 1101
29/09/2022 55.50p 57.00p 55.00p 55.50p 633
28/09/2022 55.50p 57.00p 55.00p 55.50p 2701
27/09/2022 55.50p 57.00p 55.50p 55.50p 1
26/09/2022 55.50p 57.00p 54.00p 55.50p 274
23/09/2022 55.50p 57.00p 55.50p 55.50p 130
22/09/2022 55.50p 55.50p 55.50p 55.50p 0
21/09/2022 55.50p 62.00p 54.00p 55.50p 17030
20/09/2022 55.50p 57.00p 54.00p 54.50p 102
16/09/2022 55.00p 61.99p 53.50p 54.00p 17364
15/09/2022 55.50p 56.00p 54.00p 55.00p 50
14/09/2022 55.50p 56.00p 55.00p 55.50p 165
13/09/2022 55.50p 55.50p 55.50p 55.50p 0
12/09/2022 55.50p 55.50p 55.00p 55.50p 307
09/09/2022 55.50p 55.50p 55.50p 55.50p 0
08/09/2022 55.50p 55.50p 55.00p 55.50p 15
07/09/2022 55.50p 55.50p 55.00p 55.50p 354
06/09/2022 56.00p 56.10p 55.00p 55.50p 23956
05/09/2022 57.50p 57.50p 55.00p 56.00p 26496
02/09/2022 57.50p 57.50p 57.00p 57.50p 1500
01/09/2022 57.50p 60.00p 57.50p 57.50p 1
31/08/2022 57.50p 60.00p 56.05p 57.50p 6075
30/08/2022 57.50p 60.00p 55.00p 57.50p 4918
29/08/2022 56.50p 60.00p 56.50p 57.50p 15834
26/08/2022 56.50p 60.00p 56.50p 57.50p 15834
25/08/2022 56.50p 58.00p 56.50p 56.50p 17759
24/08/2022 56.50p 58.00p 56.50p 56.50p 1
23/08/2022 56.50p 58.00p 55.00p 56.50p 7741
22/08/2022 56.50p 58.00p 56.50p 56.50p 4
19/08/2022 56.50p 58.00p 56.50p 56.50p 7501
18/08/2022 56.50p 56.50p 56.50p 56.50p 0
17/08/2022 56.50p 56.50p 56.50p 56.50p 0
16/08/2022 56.50p 56.50p 55.00p 56.50p 535
15/08/2022 56.50p 56.50p 56.50p 56.50p 0
12/08/2022 56.50p 56.50p 56.50p 56.50p 0
11/08/2022 56.50p 56.50p 56.50p 56.50p 0
10/08/2022 56.50p 56.50p 56.50p 56.50p 0
09/08/2022 56.50p 56.80p 55.00p 56.50p 3750
08/08/2022 56.50p 56.50p 55.00p 56.50p 850
05/08/2022 56.50p 58.00p 55.00p 56.50p 991
04/08/2022 57.00p 57.00p 56.00p 56.50p 2772
03/08/2022 57.00p 57.00p 56.00p 57.00p 6
02/08/2022 57.00p 57.00p 56.00p 57.00p 6
01/08/2022 57.00p 57.00p 56.00p 57.00p 15
29/07/2022 57.00p 58.00p 56.00p 57.00p 266
28/07/2022 57.00p 58.00p 57.00p 57.00p 1
27/07/2022 57.00p 58.00p 56.00p 57.00p 274
26/07/2022 57.00p 58.00p 57.00p 57.00p 1
25/07/2022 57.00p 58.00p 56.00p 57.00p 104
22/07/2022 57.00p 58.00p 57.00p 57.00p 165
21/07/2022 57.00p 58.00p 57.00p 57.00p 1
20/07/2022 57.00p 57.65p 55.50p 57.00p 2667
19/07/2022 58.00p 58.00p 56.00p 57.00p 6508
18/07/2022 58.00p 58.00p 58.00p 58.00p 4538
15/07/2022 59.00p 60.00p 58.00p 59.00p 2924
14/07/2022 59.00p 59.00p 59.00p 59.00p 0
13/07/2022 59.00p 60.00p 59.00p 59.00p 1
12/07/2022 60.00p 62.00p 58.00p 59.00p 1442
11/07/2022 60.00p 62.00p 60.00p 60.00p 2
08/07/2022 60.00p 60.00p 58.00p 60.00p 10145
07/07/2022 60.00p 60.00p 58.00p 60.00p 325
06/07/2022 60.00p 61.14p 58.40p 60.00p 1023
05/07/2022 60.00p 60.00p 60.00p 60.00p 0
04/07/2022 60.00p 60.00p 60.00p 60.00p 0
01/07/2022 61.00p 62.00p 58.25p 60.00p 5793
30/06/2022 61.00p 61.00p 59.50p 61.00p 10000
29/06/2022 61.00p 63.65p 61.00p 61.00p 785
28/06/2022 61.00p 63.65p 61.00p 61.00p 32
27/06/2022 61.00p 64.00p 60.00p 61.00p 50899
24/06/2022 61.00p 61.00p 61.00p 61.00p 0
23/06/2022 61.00p 61.00p 61.00p 61.00p 0
22/06/2022 61.00p 61.00p 61.00p 61.00p 0
21/06/2022 61.00p 61.00p 61.00p 61.00p 0
20/06/2022 63.00p 64.00p 61.00p 61.00p 36711
17/06/2022 63.00p 63.40p 62.20p 63.00p 13
16/06/2022 61.00p 64.00p 61.00p 63.00p 20964
15/06/2022 61.00p 61.00p 61.00p 61.00p 0
14/06/2022 61.00p 61.00p 59.00p 61.00p 720
13/06/2022 61.00p 61.00p 61.00p 61.00p 0
10/06/2022 61.00p 61.00p 58.20p 61.00p 5200
09/06/2022 61.00p 61.00p 61.00p 61.00p 0
08/06/2022 61.00p 61.00p 59.00p 61.00p 3885
07/06/2022 61.00p 61.00p 61.00p 61.00p 0
06/06/2022 60.00p 63.80p 59.00p 61.00p 27608
01/06/2022 60.00p 60.00p 60.00p 60.00p 0
31/05/2022 60.00p 60.00p 60.00p 60.00p 0
30/05/2022 60.00p 60.00p 59.00p 60.00p 14
27/05/2022 64.50p 64.50p 58.00p 60.00p 75919
26/05/2022 65.50p 65.50p 63.24p 64.50p 3100
25/05/2022 66.00p 67.00p 64.04p 65.50p 14351
24/05/2022 66.00p 67.44p 64.00p 66.00p 7700
23/05/2022 66.00p 66.00p 65.06p 66.00p 1044
20/05/2022 66.00p 67.64p 65.06p 66.00p 1205
19/05/2022 66.00p 67.70p 66.00p 66.00p 5
18/05/2022 64.50p 67.95p 64.50p 66.00p 124581
17/05/2022 64.50p 68.00p 64.46p 64.50p 25203
16/05/2022 62.50p 65.50p 60.00p 64.50p 6839
13/05/2022 62.50p 64.99p 62.50p 62.50p 8453
12/05/2022 62.50p 62.50p 62.00p 62.50p 2491
11/05/2022 62.50p 64.99p 62.00p 62.50p 9405
10/05/2022 62.50p 65.00p 62.50p 62.50p 6
09/05/2022 62.50p 65.00p 62.50p 62.50p 2523
06/05/2022 62.50p 65.00p 62.50p 62.50p 3755
05/05/2022 62.50p 65.00p 62.50p 62.50p 7
04/05/2022 62.50p 63.50p 62.50p 62.50p 2600
03/05/2022 62.50p 63.25p 62.50p 62.50p 1600
02/05/2022 62.00p 69.50p 62.00p 62.50p 27384
29/04/2022 62.00p 65.00p 62.00p 62.50p 1501
28/04/2022 62.00p 65.00p 62.00p 62.00p 8756
27/04/2022 62.00p 64.00p 62.00p 62.00p 1505
26/04/2022 62.00p 64.00p 62.00p 62.00p 1500
25/04/2022 62.00p 64.00p 62.00p 62.00p 6394
22/04/2022 62.00p 62.00p 62.00p 62.00p 0
21/04/2022 60.00p 65.29p 59.00p 59.00p 81092
20/04/2022 60.00p 60.00p 59.00p 60.00p 865
19/04/2022 60.00p 60.00p 59.00p 59.00p 1100
18/04/2022 60.00p 60.40p 59.00p 60.00p 5500
15/04/2022 60.00p 60.40p 59.00p 60.00p 5500
14/04/2022 60.00p 60.40p 59.00p 60.00p 5500
13/04/2022 60.00p 60.00p 59.00p 59.00p 500
12/04/2022 60.00p 60.00p 59.40p 60.00p 192
11/04/2022 60.00p 60.00p 59.40p 60.00p 222
08/04/2022 60.00p 60.00p 60.00p 60.00p 0
07/04/2022 60.00p 60.00p 59.43p 60.00p 2170
06/04/2022 60.00p 60.00p 59.43p 60.00p 235
05/04/2022 60.00p 60.00p 60.00p 60.00p 0
04/04/2022 60.00p 60.00p 60.00p 60.00p 0
01/04/2022 60.00p 60.44p 59.40p 60.00p 103
31/03/2022 60.00p 60.00p 59.40p 60.00p 16837
30/03/2022 60.00p 60.44p 59.35p 60.00p 1456
29/03/2022 60.00p 60.00p 60.00p 60.00p 0
28/03/2022 60.00p 60.70p 60.00p 60.00p 5000
25/03/2022 60.00p 60.00p 60.00p 60.00p 0
24/03/2022 60.00p 60.00p 60.00p 60.00p 0
23/03/2022 60.00p 60.00p 59.00p 60.00p 68
22/03/2022 60.00p 60.00p 59.28p 60.00p 4000
21/03/2022 60.00p 61.00p 60.00p 60.00p 68
18/03/2022 60.00p 60.00p 60.00p 60.00p 0
17/03/2022 60.00p 60.00p 60.00p 60.00p 0
16/03/2022 60.50p 61.50p 59.00p 60.00p 9521
15/03/2022 60.50p 60.50p 59.55p 60.50p 2500
14/03/2022 60.50p 60.50p 59.00p 60.50p 15000
11/03/2022 60.50p 60.50p 59.50p 60.50p 2258
10/03/2022 60.50p 60.50p 60.50p 60.50p 0
09/03/2022 59.50p 62.00p 59.30p 60.50p 6401
08/03/2022 59.00p 60.00p 55.00p 59.50p 33835
07/03/2022 59.00p 59.00p 56.00p 59.00p 1975
04/03/2022 59.00p 61.80p 56.00p 59.00p 871
03/03/2022 59.00p 59.00p 57.50p 59.00p 161
02/03/2022 59.00p 60.00p 59.00p 59.00p 5000
01/03/2022 59.00p 61.80p 59.00p 59.00p 307
28/02/2022 59.00p 59.00p 59.00p 59.00p 0
25/02/2022 59.00p 59.00p 59.00p 59.00p 0
24/02/2022 59.00p 59.00p 57.32p 59.00p 3309
23/02/2022 59.00p 59.00p 59.00p 59.00p 0
22/02/2022 59.00p 61.99p 58.50p 59.00p 294
21/02/2022 59.00p 62.00p 58.50p 59.00p 5135
18/02/2022 59.00p 61.75p 59.00p 59.00p 404
17/02/2022 59.00p 61.75p 59.00p 59.00p 809
16/02/2022 59.00p 61.75p 59.00p 59.00p 97
15/02/2022 59.00p 59.00p 59.00p 59.00p 0
14/02/2022 59.00p 61.75p 59.00p 59.00p 1606
11/02/2022 59.00p 61.75p 59.00p 59.00p 1400
10/02/2022 59.00p 61.75p 59.00p 59.00p 2161
09/02/2022 59.00p 59.00p 59.00p 59.00p 0
08/02/2022 59.00p 61.94p 59.00p 59.00p 8
07/02/2022 59.50p 62.00p 59.00p 59.00p 10490
04/02/2022 59.50p 61.95p 59.50p 59.50p 2760
03/02/2022 59.50p 60.20p 59.50p 59.50p 13
02/02/2022 59.50p 61.50p 59.50p 59.50p 3353
01/02/2022 59.50p 60.00p 57.00p 59.50p 2700
31/01/2022 58.00p 67.00p 57.00p 59.50p 22409
28/01/2022 58.00p 61.00p 57.50p 58.00p 5498
27/01/2022 58.00p 60.00p 57.50p 58.00p 2111
26/01/2022 58.00p 58.00p 56.00p 58.00p 2203
25/01/2022 58.00p 60.00p 57.50p 58.00p 12131
24/01/2022 61.00p 62.00p 58.00p 58.00p 19547
21/01/2022 60.50p 61.44p 58.10p 61.00p 18194
20/01/2022 60.50p 60.50p 57.00p 60.50p 31588
19/01/2022 60.50p 62.90p 59.55p 60.50p 9054
18/01/2022 56.50p 63.00p 55.55p 60.50p 48505
17/01/2022 52.50p 58.00p 52.00p 56.50p 16878

*Close Price adjusted for both dividends and splits