Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2021 39.00p 40.20p 37.00p 39.00p 432
26/03/2021 39.00p 40.60p 37.00p 39.00p 2734
25/03/2021 39.00p 39.00p 37.00p 39.00p 4407
24/03/2021 39.00p 40.60p 37.00p 39.00p 7614
23/03/2021 39.00p 39.00p 39.00p 39.00p 0
22/03/2021 39.00p 40.20p 37.80p 39.00p 2300
19/03/2021 40.00p 40.00p 38.60p 39.00p 10048
18/03/2021 40.00p 40.00p 38.10p 40.00p 5535
17/03/2021 40.00p 42.00p 38.00p 40.00p 1479
16/03/2021 40.00p 40.00p 38.80p 40.00p 1790
15/03/2021 40.50p 42.27p 38.80p 40.00p 12904
12/03/2021 42.50p 42.50p 40.00p 40.50p 4648
11/03/2021 42.50p 44.87p 40.10p 42.50p 16381
10/03/2021 42.50p 44.87p 40.10p 42.50p 4793
09/03/2021 42.50p 44.95p 41.86p 42.50p 9740
08/03/2021 42.50p 44.87p 41.75p 42.50p 6459
05/03/2021 42.50p 44.87p 40.13p 42.50p 2189
04/03/2021 42.50p 44.87p 40.00p 42.50p 5400
03/03/2021 40.50p 44.00p 40.13p 42.50p 11887
02/03/2021 40.50p 40.50p 40.50p 40.50p 0
01/03/2021 40.50p 42.88p 38.00p 40.50p 3557
26/02/2021 40.00p 41.90p 38.75p 40.50p 2066
25/02/2021 38.00p 42.00p 37.75p 40.00p 5896
24/02/2021 37.50p 40.00p 36.75p 38.00p 12532
23/02/2021 37.50p 39.88p 35.12p 37.50p 12642
22/02/2021 37.50p 39.88p 36.75p 37.50p 260
19/02/2021 37.50p 39.88p 35.00p 37.50p 706
18/02/2021 37.50p 40.00p 35.16p 37.50p 6373
17/02/2021 38.20p 39.88p 35.00p 37.50p 73671
16/02/2021 38.20p 39.50p 35.00p 38.20p 25001
15/02/2021 40.00p 40.00p 38.00p 40.00p 322
12/02/2021 40.00p 40.00p 40.00p 40.00p 0
11/02/2021 40.00p 40.00p 40.00p 40.00p 0
10/02/2021 40.00p 41.90p 38.10p 40.00p 2108
09/02/2021 40.00p 40.90p 38.08p 40.00p 13540
08/02/2021 40.50p 42.50p 38.12p 40.00p 1221
05/02/2021 40.50p 41.90p 40.50p 40.50p 70
04/02/2021 41.00p 43.00p 38.00p 40.50p 12155
03/02/2021 41.00p 41.00p 39.10p 41.00p 6903
02/02/2021 41.00p 41.00p 39.10p 41.00p 3684
01/02/2021 41.00p 41.00p 39.10p 41.00p 5179
29/01/2021 42.50p 42.50p 40.00p 41.00p 3669
28/01/2021 42.50p 44.80p 38.37p 40.40p 5180
27/01/2021 42.50p 42.50p 40.13p 42.50p 409
26/01/2021 43.50p 45.00p 42.25p 45.00p 4040
25/01/2021 43.50p 43.75p 42.07p 43.50p 4313
22/01/2021 44.00p 46.20p 42.07p 46.20p 12927
21/01/2021 44.00p 45.90p 44.00p 44.00p 725
20/01/2021 44.50p 45.60p 44.00p 44.00p 1700
19/01/2021 44.50p 46.88p 44.50p 44.50p 26659
18/01/2021 44.50p 44.50p 42.00p 44.50p 2860
15/01/2021 38.50p 46.40p 36.40p 44.50p 66792
14/01/2021 38.50p 38.50p 38.00p 38.50p 1976
13/01/2021 38.50p 41.00p 36.40p 38.50p 7008
12/01/2021 38.00p 39.90p 38.00p 38.50p 47380
11/01/2021 38.00p 39.90p 37.00p 38.00p 4246
08/01/2021 38.00p 38.00p 37.00p 38.00p 12
07/01/2021 38.00p 39.90p 37.00p 38.00p 51229
06/01/2021 38.50p 40.88p 37.00p 38.00p 786
05/01/2021 38.50p 41.00p 38.50p 38.50p 768
04/01/2021 38.50p 38.50p 37.00p 38.50p 10311
01/01/2021 38.50p 38.50p 38.50p 38.50p 0
31/12/2020 38.50p 38.50p 38.50p 38.50p 0
30/12/2020 38.50p 38.50p 38.50p 38.50p 0
29/12/2020 38.50p 41.00p 38.50p 38.50p 5422
28/12/2020 38.50p 38.50p 38.50p 38.50p 0
25/12/2020 38.50p 38.50p 38.50p 38.50p 0
24/12/2020 38.50p 38.50p 38.50p 38.50p 0
23/12/2020 38.50p 40.00p 38.50p 38.50p 22106
22/12/2020 38.50p 41.00p 38.50p 38.50p 4875
21/12/2020 38.50p 40.50p 36.10p 38.50p 22678
18/12/2020 38.50p 40.88p 36.10p 38.50p 9009
17/12/2020 38.50p 38.50p 36.10p 38.50p 690
16/12/2020 38.50p 38.50p 38.50p 38.50p 0
15/12/2020 36.00p 38.50p 35.00p 38.50p 47014
14/12/2020 36.00p 36.60p 35.55p 36.00p 10589
11/12/2020 36.00p 36.60p 36.00p 36.00p 2702
10/12/2020 36.00p 36.00p 36.00p 36.00p 0
09/12/2020 36.00p 36.60p 35.00p 36.00p 4428
08/12/2020 36.50p 36.60p 35.60p 36.00p 3307
07/12/2020 36.50p 38.00p 36.50p 36.50p 34544
04/12/2020 36.50p 37.70p 36.50p 36.50p 4821
03/12/2020 36.50p 37.70p 36.50p 36.50p 1819
02/12/2020 36.50p 38.00p 36.50p 36.50p 46072
01/12/2020 36.50p 37.10p 35.00p 35.00p 23086
30/11/2020 36.50p 38.00p 36.50p 36.50p 30057
27/11/2020 38.00p 38.00p 36.50p 36.50p 48707
26/11/2020 39.00p 39.00p 37.00p 38.00p 2431
25/11/2020 36.50p 39.75p 36.50p 39.00p 2500
24/11/2020 35.00p 39.75p 33.20p 36.50p 19423
23/11/2020 39.00p 39.00p 35.00p 35.00p 26073
20/11/2020 39.00p 39.00p 35.00p 39.00p 567
19/11/2020 40.50p 41.40p 36.00p 39.00p 2527
18/11/2020 42.00p 42.00p 40.50p 40.50p 0
17/11/2020 42.00p 44.00p 42.00p 42.00p 1287
16/11/2020 42.00p 42.00p 40.00p 42.00p 1351
13/11/2020 44.50p 44.50p 40.00p 42.00p 3620
12/11/2020 49.25p 52.33p 42.00p 44.50p 19806
10/11/2020 36.00p 44.00p 36.00p 41.50p 16386
09/11/2020 32.50p 36.00p 32.50p 36.00p 906
06/11/2020 32.50p 32.60p 32.50p 32.50p 7776
05/11/2020 32.50p 32.55p 32.50p 32.50p 7000
04/11/2020 35.00p 35.00p 32.50p 32.50p 1240
03/11/2020 35.00p 35.00p 35.00p 35.00p 0
02/11/2020 35.00p 36.92p 33.30p 35.00p 2024
30/10/2020 35.00p 35.00p 34.60p 35.00p 8081
29/10/2020 35.00p 35.00p 33.55p 35.00p 20395
28/10/2020 35.00p 35.00p 33.55p 35.00p 10000
27/10/2020 35.00p 36.60p 35.00p 35.00p 240
26/10/2020 35.00p 35.00p 35.00p 35.00p 0
23/10/2020 35.00p 35.30p 33.55p 35.00p 14263
22/10/2020 35.00p 35.00p 33.00p 35.00p 1254
21/10/2020 35.00p 35.28p 35.00p 35.00p 476
20/10/2020 35.00p 35.00p 35.00p 35.00p 0
19/10/2020 35.00p 35.00p 33.00p 35.00p 1790
16/10/2020 33.50p 40.00p 33.25p 35.00p 29327
15/10/2020 33.50p 33.50p 33.50p 33.50p 0
14/10/2020 31.50p 33.50p 31.50p 33.50p 1500
13/10/2020 31.50p 33.00p 30.00p 31.50p 83714
12/10/2020 32.50p 32.50p 30.00p 31.50p 2626
09/10/2020 32.50p 32.50p 30.00p 32.50p 7600
08/10/2020 32.50p 32.50p 32.50p 32.50p 100000
07/10/2020 32.50p 32.84p 30.00p 32.50p 16555
06/10/2020 32.50p 32.89p 31.25p 32.50p 19462
05/10/2020 32.50p 32.50p 32.50p 32.50p 0
02/10/2020 32.50p 32.89p 32.50p 32.50p 996079
01/10/2020 32.50p 33.44p 30.00p 32.50p 960124
30/09/2020 32.50p 34.00p 30.00p 32.50p 836635
29/09/2020 36.50p 36.50p 36.50p 36.50p 0
28/09/2020 36.50p 36.50p 35.00p 36.50p 1500
25/09/2020 38.50p 38.50p 35.00p 36.50p 6631
24/09/2020 38.50p 38.50p 38.50p 38.50p 0
23/09/2020 38.50p 38.75p 38.50p 38.50p 1000
22/09/2020 38.50p 40.00p 38.50p 38.50p 2320
21/09/2020 40.00p 40.00p 38.50p 38.50p 0
18/09/2020 40.00p 40.00p 40.00p 40.00p 3770
17/09/2020 40.00p 40.00p 40.00p 40.00p 0
16/09/2020 40.00p 40.00p 40.00p 40.00p 0
15/09/2020 40.00p 40.00p 37.00p 40.00p 50
14/09/2020 40.00p 40.00p 37.00p 40.00p 1119
11/09/2020 40.00p 40.00p 37.00p 40.00p 4788
10/09/2020 40.00p 40.00p 37.00p 40.00p 409
09/09/2020 40.50p 40.50p 37.00p 40.00p 18096
08/09/2020 36.00p 40.50p 36.00p 40.50p 45000
07/09/2020 36.00p 36.00p 33.05p 36.00p 12894
04/09/2020 36.00p 36.00p 33.05p 36.00p 40710
03/09/2020 36.00p 36.00p 34.06p 36.00p 19500
02/09/2020 36.00p 36.00p 36.00p 36.00p 0
01/09/2020 36.00p 38.00p 36.00p 36.00p 636
31/08/2020 36.00p 40.00p 36.00p 36.00p 19975
28/08/2020 36.00p 40.00p 36.00p 36.00p 19975
27/08/2020 36.00p 37.99p 34.06p 36.00p 500
26/08/2020 36.00p 38.00p 34.06p 36.00p 10252
25/08/2020 36.00p 40.00p 34.06p 36.00p 11753
24/08/2020 36.00p 36.00p 34.00p 36.00p 9000
21/08/2020 36.00p 36.00p 33.55p 36.00p 35850
20/08/2020 36.00p 36.00p 33.55p 36.00p 12000
19/08/2020 36.00p 36.00p 35.50p 36.00p 8846
18/08/2020 37.00p 40.00p 36.00p 36.00p 220
17/08/2020 37.00p 37.00p 35.66p 37.00p 2957
14/08/2020 37.00p 40.00p 37.00p 37.00p 8178
13/08/2020 37.00p 37.00p 37.00p 37.00p 0
12/08/2020 37.00p 37.00p 35.66p 37.00p 1473
11/08/2020 37.00p 37.00p 37.00p 37.00p 0
10/08/2020 36.00p 37.00p 35.50p 37.00p 192
07/08/2020 35.50p 37.00p 35.50p 36.00p 5000
06/08/2020 34.00p 36.84p 34.00p 35.50p 21814
05/08/2020 33.50p 35.00p 33.50p 34.00p 2466
04/08/2020 33.50p 35.00p 32.16p 33.50p 24044
03/08/2020 36.00p 36.00p 32.05p 33.50p 24326
31/07/2020 37.00p 37.00p 35.00p 36.00p 19934
30/07/2020 37.50p 37.50p 37.00p 37.00p 40000
29/07/2020 38.00p 38.00p 38.00p 38.00p 0
28/07/2020 38.00p 38.00p 36.00p 38.00p 80
27/07/2020 38.00p 38.00p 36.00p 38.00p 5000
24/07/2020 38.00p 38.00p 38.00p 38.00p 0
23/07/2020 38.00p 38.00p 36.00p 38.00p 1264
22/07/2020 38.00p 38.99p 38.00p 38.00p 2611
21/07/2020 38.00p 38.98p 36.00p 38.00p 2660
20/07/2020 37.50p 39.40p 37.50p 38.00p 34295
17/07/2020 37.50p 37.50p 35.00p 37.50p 4000
16/07/2020 37.50p 37.50p 35.00p 37.50p 16950
15/07/2020 37.50p 37.50p 35.00p 37.50p 1679
14/07/2020 37.50p 38.85p 34.90p 37.50p 627559
13/07/2020 37.50p 38.85p 37.50p 37.50p 8160
10/07/2020 37.50p 38.90p 34.90p 37.50p 870852
09/07/2020 37.50p 37.50p 35.00p 37.50p 1000927
08/07/2020 37.50p 37.50p 37.40p 37.50p 2200
07/07/2020 37.50p 37.50p 37.50p 37.50p 0
06/07/2020 37.50p 40.00p 35.00p 37.50p 3029
03/07/2020 37.50p 37.50p 35.00p 37.50p 3500
02/07/2020 37.50p 39.00p 36.05p 37.50p 1409
01/07/2020 38.00p 38.00p 35.35p 37.50p 29935
30/06/2020 38.00p 38.00p 36.10p 38.00p 19510
29/06/2020 41.50p 41.50p 38.00p 39.00p 5733
26/06/2020 41.50p 41.50p 38.00p 41.50p 8000
25/06/2020 41.50p 41.50p 41.50p 41.50p 0
24/06/2020 41.50p 43.44p 38.25p 41.50p 17781
23/06/2020 43.00p 44.50p 37.00p 41.50p 28409
22/06/2020 44.50p 44.50p 42.00p 44.50p 6600

*Close Price adjusted for both dividends and splits