Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2019 74.50p 76.45p 74.50p 74.50p 11800
12/09/2019 74.50p 74.50p 72.20p 74.50p 68
11/09/2019 74.50p 74.50p 72.00p 74.50p 3327
10/09/2019 74.50p 74.50p 72.20p 74.50p 1845
09/09/2019 74.50p 76.00p 72.20p 74.50p 495870
06/09/2019 74.50p 75.00p 72.20p 74.50p 15467
05/09/2019 74.50p 74.50p 74.50p 74.50p 0
04/09/2019 74.50p 74.50p 72.20p 74.50p 4297
03/09/2019 74.50p 74.50p 72.20p 74.50p 967
02/09/2019 74.50p 74.50p 74.50p 74.50p 0
30/08/2019 74.50p 74.50p 72.35p 74.50p 1390
29/08/2019 74.50p 75.74p 72.20p 74.50p 6989
28/08/2019 74.50p 74.50p 74.50p 74.50p 0
27/08/2019 74.50p 74.50p 74.50p 74.50p 0
23/08/2019 74.50p 74.50p 72.20p 74.50p 5000
22/08/2019 74.50p 74.50p 72.20p 74.50p 13262
21/08/2019 74.50p 74.50p 72.20p 74.50p 3985
20/08/2019 76.00p 76.00p 74.50p 74.50p 0
19/08/2019 76.00p 76.00p 75.02p 76.00p 180
16/08/2019 76.00p 76.00p 76.00p 76.00p 1309
15/08/2019 77.50p 77.50p 75.00p 76.00p 6436
14/08/2019 77.50p 77.50p 75.50p 77.50p 467
13/08/2019 77.50p 77.50p 76.40p 77.50p 2339
12/08/2019 77.50p 77.50p 75.00p 77.50p 14386
09/08/2019 77.50p 80.00p 75.50p 77.50p 8726
08/08/2019 82.00p 82.00p 75.50p 77.50p 9556
07/08/2019 82.50p 82.50p 77.00p 82.00p 8000
06/08/2019 82.50p 84.00p 80.00p 82.50p 11015
05/08/2019 85.00p 85.00p 80.00p 85.00p 5176
02/08/2019 85.00p 87.49p 80.00p 85.00p 21121
01/08/2019 85.00p 85.00p 85.00p 85.00p 0
31/07/2019 85.00p 85.00p 81.00p 85.00p 9100
30/07/2019 85.00p 88.00p 81.50p 85.00p 24084
29/07/2019 85.00p 88.50p 81.50p 85.00p 11181
26/07/2019 85.00p 88.50p 82.75p 85.00p 28231
25/07/2019 85.00p 87.98p 82.75p 85.00p 24646
24/07/2019 85.00p 88.24p 82.75p 85.00p 17505
23/07/2019 85.00p 85.00p 82.52p 85.00p 714
22/07/2019 81.00p 88.00p 81.00p 85.00p 85095
19/07/2019 77.50p 84.00p 76.50p 80.00p 85000
18/07/2019 77.50p 78.75p 75.40p 77.50p 14247
17/07/2019 80.00p 80.00p 75.40p 77.50p 15835
16/07/2019 80.50p 80.50p 76.00p 80.00p 14013
15/07/2019 80.50p 80.50p 76.10p 80.50p 17191
12/07/2019 80.50p 80.50p 79.00p 80.50p 8700
11/07/2019 80.50p 80.50p 76.09p 80.50p 2936
10/07/2019 80.50p 80.50p 76.00p 80.50p 6414
09/07/2019 82.50p 82.50p 80.00p 80.50p 3650
08/07/2019 82.50p 85.00p 82.50p 82.50p 15040
05/07/2019 82.50p 82.50p 80.05p 82.50p 1235
04/07/2019 82.50p 84.50p 82.50p 82.50p 25986
03/07/2019 82.50p 85.00p 82.50p 82.50p 22840
02/07/2019 82.50p 85.00p 80.00p 82.50p 50226
01/07/2019 87.50p 88.00p 80.00p 81.50p 15548
28/06/2019 87.50p 87.50p 87.50p 87.50p 0
27/06/2019 87.50p 87.50p 87.50p 87.50p 0
26/06/2019 87.50p 88.50p 85.50p 87.50p 3841
25/06/2019 87.50p 89.24p 87.50p 87.50p 5000
24/06/2019 87.50p 87.50p 85.15p 87.50p 25000
21/06/2019 87.50p 89.45p 87.00p 87.50p 12512
20/06/2019 92.50p 92.50p 85.50p 87.50p 12360
19/06/2019 92.50p 95.00p 90.00p 92.50p 12546
18/06/2019 92.50p 92.50p 90.07p 92.50p 1572
17/06/2019 91.50p 92.50p 90.07p 92.50p 2146
14/06/2019 91.50p 92.00p 90.05p 91.50p 3106
13/06/2019 91.50p 91.98p 90.00p 91.50p 9837
12/06/2019 96.00p 96.75p 90.07p 91.50p 19980
11/06/2019 93.50p 99.99p 93.50p 96.50p 196950
10/06/2019 80.50p 95.00p 80.50p 93.50p 203742
07/06/2019 80.50p 80.50p 80.50p 80.50p 0
06/06/2019 80.50p 80.50p 79.00p 80.50p 1247
05/06/2019 77.50p 82.95p 77.50p 80.50p 34470
04/06/2019 81.00p 81.00p 77.40p 80.00p 52574
03/06/2019 81.00p 81.00p 80.00p 80.00p 7000
31/05/2019 81.00p 81.20p 81.00p 81.00p 572
30/05/2019 81.50p 81.50p 80.60p 81.00p 2608
29/05/2019 81.50p 81.50p 81.00p 81.50p 6440
28/05/2019 81.50p 81.50p 81.00p 81.50p 203
24/05/2019 81.00p 82.70p 80.50p 81.50p 10500
23/05/2019 83.00p 83.00p 80.40p 81.00p 18883
22/05/2019 83.00p 83.00p 83.00p 83.00p 0
21/05/2019 83.00p 83.86p 82.00p 83.00p 9749
20/05/2019 83.00p 83.00p 82.00p 82.00p 86732
17/05/2019 83.00p 83.00p 82.20p 83.00p 5431
16/05/2019 85.50p 86.00p 83.00p 83.00p 21086
15/05/2019 85.50p 86.00p 85.50p 85.50p 5000
14/05/2019 86.00p 86.00p 85.75p 86.00p 22907
13/05/2019 86.00p 86.00p 85.20p 86.00p 32420
10/05/2019 90.50p 90.50p 85.00p 86.00p 42715
09/05/2019 93.50p 93.50p 88.05p 90.50p 10348
08/05/2019 93.00p 93.65p 93.00p 93.50p 17208
07/05/2019 91.00p 94.90p 91.00p 93.00p 83838
03/05/2019 91.00p 95.00p 90.00p 91.00p 82028
02/05/2019 96.00p 98.00p 90.64p 91.00p 45886
01/05/2019 107.50p 108.00p 94.00p 97.00p 1219912
30/04/2019 107.50p 108.90p 105.00p 107.50p 28756
29/04/2019 107.50p 110.00p 100.00p 107.50p 1649150
26/04/2019 93.50p 107.50p 93.50p 107.50p 102067
25/04/2019 91.50p 94.90p 91.00p 93.50p 1165731
24/04/2019 71.50p 95.00p 71.50p 91.50p 1682280
23/04/2019 66.50p 70.00p 65.36p 69.50p 727457
18/04/2019 66.50p 66.50p 66.45p 66.50p 5000
17/04/2019 66.50p 66.50p 66.45p 66.50p 5425
16/04/2019 66.50p 66.50p 65.75p 66.50p 9318
15/04/2019 66.50p 66.50p 65.78p 66.50p 2407
12/04/2019 66.50p 67.00p 65.25p 66.50p 95969
11/04/2019 65.50p 68.00p 65.50p 67.50p 22279
10/04/2019 63.50p 67.00p 63.40p 65.50p 82367
09/04/2019 61.50p 63.50p 61.50p 63.50p 25468
08/04/2019 61.50p 62.00p 61.50p 61.50p 20000
05/04/2019 61.00p 61.50p 59.00p 61.50p 77997
04/04/2019 61.00p 62.00p 59.00p 61.00p 125908
03/04/2019 61.00p 63.00p 59.00p 61.00p 479873
02/04/2019 62.00p 62.98p 60.00p 61.00p 58159
01/04/2019 63.50p 63.50p 60.00p 62.00p 26670
29/03/2019 64.50p 65.50p 63.06p 64.50p 9456
28/03/2019 64.50p 65.50p 63.06p 64.50p 7460
27/03/2019 65.00p 65.00p 63.00p 64.50p 72731
26/03/2019 65.00p 65.00p 63.35p 65.00p 3370
25/03/2019 65.00p 65.00p 64.25p 65.00p 15185
22/03/2019 65.00p 66.40p 63.00p 65.00p 118987
21/03/2019 65.00p 66.96p 64.25p 65.00p 37759
20/03/2019 65.00p 65.00p 64.06p 65.00p 1770
19/03/2019 65.00p 66.00p 63.00p 63.00p 28446
18/03/2019 64.00p 65.00p 64.00p 65.00p 16526
15/03/2019 64.00p 64.00p 64.00p 64.00p 7221
14/03/2019 52.50p 65.00p 52.00p 64.00p 57276
13/03/2019 69.00p 69.20p 68.00p 69.00p 45372
12/03/2019 69.00p 69.38p 68.00p 69.00p 89557
11/03/2019 69.00p 70.00p 68.45p 69.00p 73459
08/03/2019 69.00p 70.00p 68.27p 69.00p 67312
07/03/2019 69.00p 69.30p 68.12p 69.00p 63593
06/03/2019 69.00p 70.00p 68.12p 69.00p 13645
05/03/2019 69.00p 70.00p 68.10p 69.00p 87998
04/03/2019 69.50p 69.75p 68.05p 69.00p 79723
01/03/2019 69.50p 69.50p 68.52p 69.50p 9854
28/02/2019 69.00p 70.00p 68.20p 69.50p 82774
27/02/2019 69.00p 69.90p 68.90p 69.00p 61449
26/02/2019 69.00p 69.98p 68.00p 69.00p 112115
25/02/2019 69.00p 70.00p 68.80p 69.00p 70000
22/02/2019 70.50p 70.50p 68.05p 69.00p 24167
21/02/2019 70.50p 70.50p 68.37p 70.50p 5669
20/02/2019 70.50p 70.50p 68.29p 70.50p 6700
19/02/2019 70.50p 70.50p 68.20p 70.50p 28679
18/02/2019 70.50p 70.50p 68.20p 70.50p 852
15/02/2019 70.50p 70.50p 69.50p 70.50p 31653
14/02/2019 70.50p 70.50p 68.20p 70.50p 7755
13/02/2019 70.50p 70.50p 69.88p 70.50p 575
12/02/2019 70.50p 70.50p 69.88p 70.50p 5305
11/02/2019 71.50p 73.00p 68.80p 70.50p 36840
08/02/2019 72.00p 72.75p 70.00p 71.50p 38169
07/02/2019 71.00p 74.00p 70.00p 72.00p 30866
06/02/2019 67.50p 70.00p 67.30p 68.00p 96788
05/02/2019 69.00p 73.50p 63.00p 67.50p 211255
04/02/2019 87.50p 88.38p 87.10p 87.50p 17815
01/02/2019 87.50p 87.50p 87.10p 87.50p 1870
31/01/2019 87.50p 88.49p 86.90p 87.50p 4500
30/01/2019 91.50p 91.50p 86.52p 87.50p 33521
29/01/2019 92.50p 92.50p 90.00p 91.50p 41425
28/01/2019 92.50p 93.00p 90.10p 92.50p 23431
25/01/2019 89.00p 92.50p 89.00p 92.50p 87306
24/01/2019 78.50p 94.00p 78.50p 89.00p 339003
23/01/2019 115.00p 120.00p 115.00p 115.00p 59220
22/01/2019 115.00p 115.00p 112.51p 115.00p 21022
21/01/2019 115.00p 115.00p 112.50p 115.00p 1759
18/01/2019 115.00p 117.00p 115.00p 115.00p 2529
17/01/2019 115.00p 115.00p 110.00p 115.00p 202
16/01/2019 115.00p 115.00p 115.00p 115.00p 0
15/01/2019 115.00p 120.00p 111.51p 115.00p 8208
14/01/2019 115.00p 115.00p 110.00p 115.00p 17200
11/01/2019 115.00p 120.00p 110.10p 115.00p 7753
10/01/2019 115.00p 116.00p 110.10p 115.00p 5900
09/01/2019 118.50p 118.50p 110.00p 115.00p 2190
08/01/2019 118.50p 118.50p 115.90p 118.50p 16464
07/01/2019 118.50p 118.85p 115.90p 118.50p 8041
04/01/2019 119.00p 119.00p 118.50p 118.50p 0
03/01/2019 120.00p 120.00p 119.00p 119.50p 0
02/01/2019 120.00p 121.50p 118.55p 120.00p 3759
31/12/2018 120.00p 120.00p 118.55p 120.00p 4927
28/12/2018 120.50p 122.00p 118.75p 120.00p 8675
27/12/2018 121.50p 122.43p 118.75p 120.50p 4466
24/12/2018 119.00p 125.00p 118.44p 121.50p 5041
21/12/2018 116.50p 116.50p 114.54p 116.50p 1000
20/12/2018 116.50p 119.50p 114.25p 116.50p 12369
19/12/2018 117.00p 119.00p 115.90p 116.50p 16278
18/12/2018 114.50p 114.50p 113.00p 113.50p 4000
17/12/2018 112.50p 117.00p 110.90p 114.50p 30549
14/12/2018 112.50p 112.50p 112.50p 112.50p 0
13/12/2018 108.00p 119.00p 108.00p 112.50p 17174
12/12/2018 110.50p 111.00p 108.00p 108.00p 22669
11/12/2018 106.00p 111.40p 100.00p 110.50p 50734
10/12/2018 110.50p 111.00p 106.00p 106.00p 5227
07/12/2018 110.50p 113.00p 109.00p 110.50p 10007
06/12/2018 117.50p 117.50p 107.50p 110.50p 40643
05/12/2018 123.50p 123.50p 115.00p 117.50p 26385
04/12/2018 127.50p 127.80p 122.00p 126.00p 18545
03/12/2018 128.00p 128.00p 125.50p 127.50p 101931
30/11/2018 133.50p 133.50p 126.00p 128.00p 33885
29/11/2018 135.00p 137.00p 131.00p 133.50p 6500
28/11/2018 140.00p 140.00p 133.04p 135.00p 23790

*Close Price adjusted for both dividends and splits