Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/06/2020 44.50p 46.95p 44.50p 44.50p 6500
18/06/2020 44.50p 44.50p 42.00p 44.50p 4500
17/06/2020 44.50p 46.50p 42.00p 44.50p 10272
16/06/2020 42.50p 46.90p 42.50p 44.50p 12640
15/06/2020 42.50p 42.50p 40.00p 42.50p 961
12/06/2020 42.50p 43.84p 40.00p 42.50p 3545
11/06/2020 43.50p 45.44p 40.00p 42.50p 13006
10/06/2020 43.50p 43.50p 40.00p 43.50p 3111
09/06/2020 43.50p 43.50p 40.00p 43.50p 1311
08/06/2020 44.50p 44.50p 40.80p 43.50p 5100
05/06/2020 46.00p 48.44p 42.00p 44.50p 14835
04/06/2020 46.00p 48.44p 42.00p 46.00p 405
03/06/2020 46.00p 48.50p 43.35p 46.00p 13333
02/06/2020 46.00p 48.44p 43.35p 46.00p 14360
01/06/2020 46.00p 48.84p 43.25p 46.00p 13256
29/05/2020 46.00p 48.84p 43.00p 46.00p 15200
28/05/2020 46.00p 46.00p 46.00p 46.00p 0
27/05/2020 46.00p 48.95p 43.25p 46.00p 1054
26/05/2020 46.00p 48.95p 43.00p 46.00p 5027
25/05/2020 43.00p 43.00p 40.66p 43.00p 6000
22/05/2020 43.00p 43.00p 40.65p 43.00p 6000
21/05/2020 40.00p 43.00p 38.00p 43.00p 23330
20/05/2020 40.00p 41.75p 38.00p 40.00p 31019
19/05/2020 40.00p 41.84p 38.35p 40.00p 2404
18/05/2020 40.00p 41.84p 38.00p 40.00p 6066
15/05/2020 40.00p 40.00p 38.00p 40.00p 2000
14/05/2020 40.00p 40.00p 38.00p 40.00p 25000
13/05/2020 41.00p 41.00p 37.50p 40.00p 28165
12/05/2020 41.00p 41.00p 41.00p 41.00p 0
11/05/2020 41.50p 43.85p 39.57p 41.00p 25628
08/05/2020 43.00p 44.00p 38.00p 41.50p 27584
07/05/2020 43.00p 44.00p 38.00p 41.50p 27584
06/05/2020 43.00p 43.00p 42.00p 43.00p 2735
05/05/2020 43.00p 43.00p 42.86p 43.00p 1337
04/05/2020 43.00p 43.00p 42.75p 43.00p 2200
01/05/2020 43.00p 44.00p 43.00p 43.00p 11091
30/04/2020 44.00p 45.75p 42.00p 43.00p 29862
29/04/2020 44.50p 45.95p 43.20p 43.20p 39129
28/04/2020 34.50p 47.00p 34.50p 44.50p 84699
27/04/2020 34.50p 37.00p 34.50p 34.50p 2000100
24/04/2020 34.50p 34.50p 34.50p 34.50p 0
23/04/2020 34.50p 37.00p 34.50p 34.50p 413860
22/04/2020 34.50p 37.00p 34.50p 34.50p 4500
21/04/2020 34.00p 36.00p 33.57p 34.50p 13711
20/04/2020 34.00p 36.00p 33.50p 34.00p 293
17/04/2020 32.50p 35.00p 32.50p 34.00p 75635
16/04/2020 32.50p 34.95p 32.32p 32.50p 7654
15/04/2020 33.50p 33.50p 32.50p 32.50p 5000
14/04/2020 32.00p 33.50p 32.00p 33.50p 35000
13/04/2020 31.00p 35.00p 31.00p 32.00p 20171
10/04/2020 31.00p 35.00p 31.00p 32.00p 20171
09/04/2020 31.00p 35.00p 31.00p 32.00p 20171
08/04/2020 34.00p 36.00p 34.00p 34.00p 17729
07/04/2020 35.00p 35.00p 34.00p 34.00p 22891
06/04/2020 35.50p 36.00p 34.06p 35.00p 1271438
03/04/2020 35.50p 35.50p 35.50p 35.50p 0
02/04/2020 35.50p 35.50p 34.06p 35.50p 16000
01/04/2020 35.50p 36.00p 35.50p 35.50p 0
31/03/2020 37.50p 37.50p 32.50p 36.00p 62811
30/03/2020 37.50p 38.00p 37.50p 37.50p 1842
27/03/2020 38.00p 38.00p 36.25p 37.50p 1070
26/03/2020 34.00p 39.50p 34.00p 38.00p 29297
25/03/2020 33.50p 35.00p 31.00p 34.00p 89935
24/03/2020 34.50p 36.00p 33.52p 34.50p 22090
23/03/2020 34.50p 38.00p 33.06p 34.50p 13153
20/03/2020 34.00p 35.92p 33.40p 34.50p 3667
19/03/2020 34.00p 35.96p 34.00p 34.00p 5534
18/03/2020 35.50p 35.50p 34.00p 34.00p 6152
17/03/2020 37.50p 37.50p 36.06p 37.50p 102123
16/03/2020 41.50p 41.50p 36.06p 37.50p 1985949
13/03/2020 45.60p 47.00p 42.50p 42.50p 2008977
12/03/2020 52.00p 52.00p 46.60p 50.00p 6502
11/03/2020 53.00p 53.00p 52.00p 52.50p 1880
10/03/2020 53.00p 53.00p 52.25p 53.00p 1250
09/03/2020 51.00p 51.00p 49.04p 50.00p 3001
06/03/2020 54.00p 54.00p 54.00p 54.00p 0
05/03/2020 55.00p 56.20p 55.00p 55.00p 1761
04/03/2020 56.50p 57.00p 53.35p 55.00p 7287
03/03/2020 52.00p 56.97p 52.00p 56.50p 195994
02/03/2020 51.50p 51.50p 48.50p 49.50p 27144
28/02/2020 54.00p 58.50p 51.50p 51.50p 41500
27/02/2020 54.00p 55.00p 53.00p 54.00p 20824
26/02/2020 59.50p 59.50p 52.76p 54.00p 45399
25/02/2020 59.50p 59.50p 58.15p 59.50p 4445
24/02/2020 59.50p 59.50p 58.15p 59.50p 6919
21/02/2020 59.50p 59.50p 58.10p 58.50p 19500
20/02/2020 59.50p 60.97p 59.00p 59.50p 13286
19/02/2020 59.50p 60.50p 58.75p 59.50p 10749
18/02/2020 51.00p 60.00p 49.80p 59.50p 162612
17/02/2020 51.00p 51.80p 51.00p 51.00p 15906
14/02/2020 51.50p 51.50p 49.10p 51.00p 19067
13/02/2020 50.00p 52.70p 49.85p 51.50p 23018
12/02/2020 49.00p 50.00p 48.20p 50.00p 28960
11/02/2020 49.00p 50.00p 48.20p 49.00p 29398
10/02/2020 49.50p 51.00p 47.00p 49.00p 50149
07/02/2020 51.50p 51.50p 48.00p 49.50p 10314
06/02/2020 53.50p 53.50p 50.00p 51.50p 32172
05/02/2020 55.50p 55.50p 53.00p 53.50p 21233
04/02/2020 56.50p 56.50p 54.00p 55.50p 10000
03/02/2020 57.50p 58.25p 54.77p 56.50p 10895
31/01/2020 57.50p 57.50p 57.50p 57.50p 700
30/01/2020 58.50p 58.50p 57.00p 57.50p 9065
29/01/2020 59.00p 59.00p 58.00p 58.50p 744
28/01/2020 59.00p 59.00p 59.00p 59.00p 0
27/01/2020 59.00p 59.00p 59.00p 59.00p 0
24/01/2020 59.50p 59.50p 58.10p 59.00p 7294
23/01/2020 59.50p 60.25p 59.50p 59.50p 5901
22/01/2020 60.50p 60.90p 60.00p 60.50p 9531
21/01/2020 60.50p 60.50p 60.50p 60.50p 0
20/01/2020 60.50p 60.50p 60.00p 60.50p 1085
17/01/2020 61.00p 61.00p 60.00p 60.50p 10588
16/01/2020 61.00p 61.00p 60.04p 61.00p 2932
15/01/2020 61.00p 61.00p 60.10p 61.00p 1700
14/01/2020 61.00p 61.20p 60.10p 61.00p 7146
13/01/2020 62.00p 62.00p 60.04p 61.00p 7320
10/01/2020 62.00p 62.00p 60.25p 62.00p 2366
09/01/2020 62.00p 62.00p 60.40p 62.00p 9327
08/01/2020 62.00p 62.00p 60.75p 62.00p 1100
07/01/2020 62.00p 62.00p 62.00p 62.00p 0
06/01/2020 62.00p 62.00p 60.00p 62.00p 45
03/01/2020 61.00p 62.00p 61.00p 62.00p 2500
02/01/2020 63.00p 63.00p 60.00p 61.00p 18127
01/01/2020 63.00p 63.00p 62.25p 63.00p 722
31/12/2019 63.00p 63.00p 62.25p 63.00p 722
30/12/2019 63.00p 63.75p 62.50p 63.00p 3075
27/12/2019 63.00p 64.00p 63.00p 63.00p 2000
26/12/2019 63.00p 63.00p 63.00p 63.00p 0
25/12/2019 63.00p 63.00p 63.00p 63.00p 0
24/12/2019 63.00p 63.00p 63.00p 63.00p 0
23/12/2019 63.00p 63.00p 62.00p 63.00p 2459
20/12/2019 63.00p 63.00p 62.50p 63.00p 1200
19/12/2019 63.00p 63.75p 62.50p 63.00p 1384
18/12/2019 63.50p 63.50p 63.00p 63.00p 0
17/12/2019 63.50p 65.00p 62.00p 63.00p 32954
16/12/2019 63.50p 65.00p 62.06p 63.50p 39126
13/12/2019 63.50p 65.00p 63.50p 63.50p 2770
12/12/2019 63.50p 63.50p 63.50p 63.50p 0
11/12/2019 62.00p 65.00p 62.00p 63.50p 7648
10/12/2019 63.50p 63.80p 61.00p 62.00p 7825
09/12/2019 64.50p 64.50p 63.00p 63.50p 2502
06/12/2019 64.50p 64.50p 64.38p 64.50p 1591
05/12/2019 65.00p 65.00p 64.25p 64.50p 2000
04/12/2019 65.00p 65.00p 65.00p 65.00p 0
03/12/2019 66.00p 66.00p 65.00p 65.00p 10411
02/12/2019 66.00p 66.50p 65.00p 66.00p 11034
29/11/2019 66.00p 66.00p 66.00p 66.00p 5000
28/11/2019 67.00p 67.00p 65.00p 66.00p 23737
27/11/2019 67.00p 67.00p 66.10p 67.00p 2676
26/11/2019 67.50p 67.50p 66.50p 67.00p 7816
25/11/2019 67.50p 67.50p 66.50p 67.50p 9965
22/11/2019 67.50p 68.70p 67.50p 67.50p 92
21/11/2019 67.50p 67.50p 67.50p 67.50p 0
20/11/2019 67.50p 67.50p 66.00p 67.50p 10000
19/11/2019 67.50p 67.50p 66.00p 67.50p 500
18/11/2019 67.50p 67.50p 67.50p 67.50p 0
15/11/2019 67.50p 67.50p 67.50p 67.50p 0
14/11/2019 67.50p 67.50p 67.50p 67.50p 0
13/11/2019 67.50p 69.00p 67.25p 67.50p 6971
12/11/2019 67.50p 67.50p 67.12p 67.50p 1900
11/11/2019 67.50p 68.25p 67.00p 67.50p 11737
08/11/2019 67.50p 67.50p 66.85p 67.50p 25000
07/11/2019 67.50p 67.50p 66.85p 67.50p 9938
06/11/2019 67.50p 67.70p 67.50p 67.50p 7007
05/11/2019 67.00p 68.40p 66.85p 67.50p 22970
04/11/2019 67.00p 68.40p 66.75p 67.00p 5269
01/11/2019 67.00p 67.00p 66.85p 67.00p 400
31/10/2019 67.00p 67.00p 66.85p 67.00p 2028
30/10/2019 67.00p 68.50p 67.00p 67.00p 10822
29/10/2019 67.00p 67.00p 67.00p 67.00p 0
28/10/2019 67.00p 67.00p 66.65p 67.00p 2868
25/10/2019 67.00p 68.00p 66.20p 67.00p 21124
24/10/2019 67.00p 68.00p 66.20p 67.00p 525262
23/10/2019 67.00p 67.00p 67.00p 67.00p 500000
22/10/2019 67.00p 68.50p 67.00p 67.00p 7296
21/10/2019 67.00p 67.00p 65.84p 67.00p 15029
18/10/2019 64.00p 68.00p 64.00p 67.00p 28800
17/10/2019 58.50p 66.00p 58.50p 64.00p 42197
16/10/2019 60.00p 60.00p 57.66p 58.50p 14250
15/10/2019 61.50p 61.50p 60.00p 61.00p 2114
14/10/2019 61.50p 61.50p 61.50p 61.50p 0
11/10/2019 61.50p 61.80p 61.50p 61.50p 1276
10/10/2019 62.00p 62.00p 60.00p 61.50p 5464
09/10/2019 62.00p 62.00p 62.00p 62.00p 0
08/10/2019 62.00p 62.10p 61.15p 62.00p 9202
07/10/2019 62.00p 63.00p 61.02p 62.00p 22861
04/10/2019 63.00p 63.00p 61.00p 62.00p 8000
03/10/2019 67.00p 67.00p 62.00p 63.00p 16865
02/10/2019 72.00p 72.00p 66.50p 67.00p 13090
01/10/2019 72.00p 72.00p 72.00p 72.00p 0
30/09/2019 72.00p 72.00p 72.00p 72.00p 0
27/09/2019 76.00p 76.00p 71.00p 72.00p 23400
26/09/2019 76.00p 76.00p 74.00p 76.00p 717
25/09/2019 76.00p 76.00p 74.00p 76.00p 5739
24/09/2019 76.00p 76.00p 74.01p 76.00p 6459
23/09/2019 76.50p 76.50p 74.04p 76.00p 21195
20/09/2019 75.00p 76.90p 75.00p 75.00p 4158
19/09/2019 75.00p 76.90p 75.00p 75.00p 17333
18/09/2019 74.50p 76.00p 74.00p 75.00p 10890
17/09/2019 74.50p 74.50p 74.00p 74.50p 704
16/09/2019 74.50p 74.50p 74.00p 74.50p 1000

*Close Price adjusted for both dividends and splits