Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/01/2022 47.50p 55.00p 47.50p 52.50p 26113
13/01/2022 47.50p 49.90p 47.50p 47.50p 60
12/01/2022 47.50p 47.70p 47.50p 47.50p 28
10/01/2022 46.50p 49.00p 45.00p 47.50p 2109
07/01/2022 46.50p 49.00p 46.16p 46.50p 6243
06/01/2022 46.50p 46.50p 46.16p 46.50p 4000
05/01/2022 46.50p 48.00p 46.50p 46.50p 10
04/01/2022 45.00p 46.50p 45.00p 46.50p 2272
31/12/2021 43.50p 43.50p 43.50p 43.50p 0
30/12/2021 43.50p 43.50p 43.50p 43.50p 0
29/12/2021 43.50p 44.97p 43.50p 43.50p 22
24/12/2021 43.50p 43.50p 43.50p 43.50p 0
23/12/2021 41.50p 45.00p 41.50p 43.50p 21507
22/12/2021 41.50p 41.50p 41.50p 41.50p 0
21/12/2021 41.50p 41.50p 41.50p 41.50p 0
20/12/2021 41.50p 41.50p 40.55p 41.50p 8000
17/12/2021 40.50p 43.00p 40.50p 41.50p 8
16/12/2021 40.50p 40.50p 40.50p 40.50p 0
15/12/2021 40.50p 43.00p 38.00p 40.50p 15607
14/12/2021 40.50p 40.50p 40.50p 40.50p 0
13/12/2021 40.50p 40.50p 40.50p 40.50p 0
10/12/2021 40.50p 40.50p 40.00p 40.50p 0
09/12/2021 40.50p 40.50p 40.00p 40.00p 2916
08/12/2021 40.50p 40.50p 40.50p 40.50p 0
07/12/2021 40.50p 40.50p 40.50p 40.50p 26
06/12/2021 40.50p 40.50p 39.00p 40.50p 6179
03/12/2021 40.50p 40.50p 40.00p 40.50p 48
02/12/2021 40.50p 40.50p 39.00p 40.50p 4800
01/12/2021 40.50p 43.00p 38.25p 40.50p 26577
30/11/2021 40.50p 40.50p 38.25p 40.50p 119
29/11/2021 40.50p 42.90p 38.10p 40.50p 7910
26/11/2021 41.00p 42.90p 38.00p 40.50p 15996
25/11/2021 41.50p 41.50p 41.50p 41.50p 0
24/11/2021 41.50p 41.50p 40.65p 41.50p 5002
23/11/2021 41.50p 43.35p 40.65p 41.50p 171
22/11/2021 41.50p 41.50p 41.50p 41.50p 0
19/11/2021 41.50p 43.50p 39.00p 41.50p 2308
18/11/2021 42.00p 43.64p 39.00p 41.50p 62424
17/11/2021 42.00p 42.00p 42.00p 42.00p 0
16/11/2021 42.00p 42.00p 41.20p 42.00p 1970
15/11/2021 42.00p 43.64p 40.00p 42.00p 5944
12/11/2021 42.50p 44.00p 40.00p 42.00p 11517
11/11/2021 42.50p 43.74p 40.05p 42.50p 40
10/11/2021 42.50p 42.50p 40.00p 42.50p 5419
09/11/2021 42.50p 44.00p 40.00p 42.50p 2612
08/11/2021 42.50p 43.99p 40.00p 42.50p 2210
05/11/2021 42.50p 42.50p 42.50p 42.50p 0
04/11/2021 42.50p 42.50p 41.00p 42.50p 10
03/11/2021 44.50p 44.50p 41.00p 42.50p 1556
02/11/2021 44.50p 44.50p 44.50p 44.50p 0
01/11/2021 45.00p 46.00p 43.00p 44.50p 4898
29/10/2021 45.00p 45.64p 44.20p 45.00p 625
28/10/2021 45.00p 45.80p 45.00p 45.00p 14
27/10/2021 44.00p 46.00p 42.12p 45.00p 91852
26/10/2021 43.50p 46.00p 42.00p 43.00p 5921
25/10/2021 43.50p 45.00p 42.36p 43.50p 20384
22/10/2021 40.00p 44.00p 40.00p 43.50p 51468
21/10/2021 39.50p 41.00p 39.50p 40.00p 9791
20/10/2021 39.50p 39.50p 38.26p 39.50p 1250
19/10/2021 39.50p 39.50p 38.30p 39.50p 48
18/10/2021 39.50p 40.60p 38.00p 40.60p 30901
15/10/2021 39.00p 39.80p 39.00p 39.50p 8777
14/10/2021 39.00p 39.80p 38.00p 39.00p 33338
13/10/2021 38.00p 40.00p 37.00p 39.00p 10282
12/10/2021 38.00p 38.60p 38.00p 38.00p 0
11/10/2021 37.50p 40.00p 36.20p 38.60p 31325
08/10/2021 37.50p 38.00p 37.50p 37.50p 250
07/10/2021 37.50p 37.50p 37.50p 37.50p 0
06/10/2021 37.50p 38.34p 35.10p 37.50p 428
05/10/2021 37.50p 38.34p 35.25p 37.50p 94
04/10/2021 37.50p 37.50p 35.55p 37.50p 8481
01/10/2021 37.50p 37.50p 35.00p 37.50p 9924
30/09/2021 37.50p 37.50p 37.50p 37.50p 0
29/09/2021 37.50p 37.50p 35.60p 37.50p 1000
28/09/2021 37.50p 38.44p 36.00p 37.50p 4423
27/09/2021 37.50p 37.50p 35.55p 36.00p 11509
24/09/2021 37.50p 38.44p 35.50p 37.50p 8796
23/09/2021 37.50p 37.50p 37.50p 37.50p 0
22/09/2021 37.50p 39.25p 36.70p 37.50p 15378
21/09/2021 37.50p 37.50p 37.50p 37.50p 0
20/09/2021 37.50p 39.44p 36.65p 37.50p 3315
17/09/2021 37.50p 37.50p 36.86p 37.50p 409
16/09/2021 37.50p 37.50p 37.50p 37.50p 0
15/09/2021 37.50p 37.50p 36.86p 37.50p 12
14/09/2021 37.50p 37.50p 37.50p 37.50p 0
13/09/2021 37.50p 37.50p 36.86p 37.50p 2167
10/09/2021 37.50p 39.70p 37.50p 37.50p 5078
09/09/2021 37.50p 40.00p 37.50p 37.50p 15575
08/09/2021 37.50p 37.50p 36.75p 37.50p 2681
07/09/2021 37.50p 37.50p 36.75p 37.50p 4750
06/09/2021 37.50p 37.50p 36.35p 37.50p 27005
03/09/2021 37.50p 37.50p 36.62p 37.50p 2575
02/09/2021 37.50p 39.75p 37.50p 37.50p 11601
01/09/2021 37.50p 39.00p 37.50p 37.50p 820
31/08/2021 37.50p 39.00p 36.35p 37.50p 7560
27/08/2021 37.50p 39.00p 36.32p 37.50p 28078
26/08/2021 37.50p 40.00p 35.10p 37.50p 31481
25/08/2021 37.50p 39.50p 37.50p 37.50p 3037
24/08/2021 37.50p 37.50p 35.10p 37.50p 11209
23/08/2021 40.00p 40.00p 35.00p 37.50p 47776
20/08/2021 40.00p 40.00p 38.50p 40.00p 2574
19/08/2021 40.00p 40.00p 40.00p 40.00p 0
18/08/2021 40.00p 41.30p 40.00p 40.00p 1566
17/08/2021 40.00p 40.00p 40.00p 40.00p 0
16/08/2021 40.00p 40.00p 38.60p 40.00p 2500
13/08/2021 40.00p 40.05p 40.00p 40.00p 4900
12/08/2021 40.00p 40.00p 40.00p 40.00p 0
11/08/2021 40.00p 41.24p 40.00p 40.00p 14220
10/08/2021 40.00p 40.00p 38.80p 40.00p 3660
09/08/2021 40.00p 43.00p 40.00p 40.00p 129
06/08/2021 40.00p 40.05p 40.00p 40.00p 5
05/08/2021 40.00p 41.30p 40.00p 40.00p 8889
04/08/2021 40.00p 41.30p 40.00p 41.00p 6953
03/08/2021 40.00p 41.40p 40.00p 40.00p 4012
02/08/2021 40.00p 41.64p 40.00p 40.00p 38924
30/07/2021 39.50p 40.00p 39.50p 40.00p 4500
29/07/2021 39.50p 39.50p 39.36p 39.50p 1634
28/07/2021 39.50p 40.92p 39.30p 39.50p 10031
27/07/2021 39.50p 40.70p 39.26p 39.50p 3527
26/07/2021 39.50p 40.92p 39.26p 39.50p 10761
23/07/2021 39.50p 40.85p 39.50p 39.50p 220
22/07/2021 38.50p 40.92p 38.50p 39.50p 15327
21/07/2021 37.00p 40.00p 36.00p 38.50p 7560
20/07/2021 37.00p 38.50p 36.70p 37.00p 12219
19/07/2021 37.00p 38.60p 35.00p 37.00p 220
16/07/2021 37.00p 37.00p 36.00p 37.00p 346
15/07/2021 37.00p 37.00p 37.00p 37.00p 0
14/07/2021 37.00p 38.50p 36.55p 37.00p 20012
13/07/2021 37.00p 37.00p 36.55p 37.00p 1626
12/07/2021 37.00p 38.60p 37.00p 37.00p 12
09/07/2021 37.00p 37.00p 36.55p 37.00p 27
08/07/2021 37.00p 38.55p 37.00p 37.00p 5000
07/07/2021 37.00p 38.55p 36.36p 37.00p 23003
06/07/2021 37.00p 37.00p 37.00p 37.00p 0
05/07/2021 37.00p 38.60p 37.00p 37.00p 116
02/07/2021 37.00p 37.00p 37.00p 37.00p 0
01/07/2021 37.00p 37.00p 36.36p 37.00p 850
30/06/2021 37.00p 37.00p 36.36p 37.00p 1000
29/06/2021 37.00p 37.00p 37.00p 37.00p 0
28/06/2021 37.00p 37.70p 37.00p 37.00p 3169
25/06/2021 37.00p 37.00p 37.00p 37.00p 0
24/06/2021 37.00p 39.00p 36.27p 37.00p 3242
23/06/2021 37.00p 37.40p 36.27p 37.00p 14569
22/06/2021 37.00p 37.00p 37.00p 37.00p 0
21/06/2021 37.50p 37.50p 35.00p 37.00p 28753
18/06/2021 37.50p 37.99p 36.05p 37.50p 23556
17/06/2021 37.50p 37.99p 37.50p 37.50p 13
16/06/2021 37.50p 38.00p 36.00p 37.50p 6623
15/06/2021 37.50p 37.50p 36.00p 37.50p 1308
14/06/2021 37.50p 37.50p 37.50p 37.50p 0
11/06/2021 37.50p 37.50p 36.00p 37.50p 10
10/06/2021 37.50p 38.40p 35.26p 37.50p 3262
09/06/2021 37.00p 39.00p 36.00p 37.50p 5528
08/06/2021 37.50p 37.50p 35.50p 37.00p 81822
07/06/2021 37.50p 38.40p 37.50p 37.50p 963
04/06/2021 36.50p 42.00p 35.26p 37.50p 53087
03/06/2021 36.50p 36.50p 35.25p 36.00p 1424
02/06/2021 36.50p 36.50p 35.50p 36.50p 520
01/06/2021 36.00p 36.50p 35.00p 36.50p 90813
28/05/2021 36.50p 36.77p 35.00p 36.50p 12751
27/05/2021 36.50p 36.50p 35.50p 36.50p 2454
26/05/2021 36.50p 36.84p 36.50p 36.50p 27
25/05/2021 36.50p 36.84p 35.00p 36.50p 15990
24/05/2021 36.50p 36.84p 35.90p 36.50p 4074
21/05/2021 36.50p 36.50p 35.90p 36.50p 243
20/05/2021 36.50p 36.50p 36.50p 36.50p 0
19/05/2021 36.50p 36.84p 35.25p 36.50p 513
18/05/2021 36.50p 36.50p 35.50p 36.50p 4941
17/05/2021 36.50p 36.84p 35.86p 36.50p 9411
14/05/2021 36.50p 36.84p 35.86p 36.50p 3848
13/05/2021 36.50p 36.84p 36.50p 36.50p 4250
12/05/2021 36.50p 38.00p 36.50p 36.50p 250
11/05/2021 36.50p 36.85p 36.50p 36.50p 10130
10/05/2021 36.50p 36.85p 35.55p 36.50p 3246
07/05/2021 36.50p 36.85p 36.50p 36.50p 5421
06/05/2021 36.50p 38.00p 36.50p 38.00p 15819
05/05/2021 36.50p 38.00p 35.00p 36.50p 2013
04/05/2021 36.50p 37.00p 35.45p 36.50p 9630
30/04/2021 36.50p 37.20p 36.50p 36.50p 779
29/04/2021 36.50p 37.40p 36.50p 36.50p 10721
28/04/2021 36.50p 36.50p 35.50p 36.50p 615
27/04/2021 36.50p 37.50p 35.50p 36.50p 18474
26/04/2021 35.50p 38.00p 35.50p 36.50p 80491
23/04/2021 37.00p 39.00p 35.00p 35.50p 144764
22/04/2021 37.00p 38.00p 35.75p 37.00p 683
21/04/2021 37.50p 39.87p 35.75p 37.00p 11580
20/04/2021 37.50p 39.88p 35.10p 37.50p 31335
19/04/2021 37.50p 37.50p 37.50p 37.50p 0
16/04/2021 37.50p 39.44p 37.50p 37.50p 25250
15/04/2021 37.50p 39.44p 37.50p 37.50p 912
14/04/2021 37.50p 39.44p 37.50p 37.50p 10103
13/04/2021 37.50p 39.44p 35.65p 37.50p 5348
12/04/2021 37.50p 39.44p 35.65p 37.50p 20143
09/04/2021 37.50p 38.44p 35.65p 37.50p 7256
08/04/2021 37.50p 38.44p 37.50p 37.50p 109
07/04/2021 37.50p 39.60p 37.50p 37.50p 2066
06/04/2021 37.50p 38.70p 37.50p 37.50p 15451
01/04/2021 35.00p 39.70p 35.00p 37.50p 32717
31/03/2021 38.50p 38.50p 35.00p 35.00p 49812
30/03/2021 39.00p 39.00p 37.00p 38.50p 20000

*Close Price adjusted for both dividends and splits