Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2018 141.00p 141.00p 137.00p 140.00p 2000
26/11/2018 141.00p 141.00p 141.00p 141.00p 0
23/11/2018 141.00p 144.00p 137.00p 141.00p 3710
22/11/2018 141.00p 141.00p 141.00p 141.00p 361
21/11/2018 141.00p 144.00p 137.00p 141.00p 11511
20/11/2018 141.00p 141.00p 137.00p 141.00p 1542
19/11/2018 142.50p 142.50p 140.00p 141.00p 7450
16/11/2018 142.50p 142.50p 142.50p 142.50p 0
15/11/2018 142.50p 144.00p 140.00p 142.50p 4063
14/11/2018 142.50p 144.00p 140.00p 142.50p 23205
13/11/2018 148.50p 148.50p 141.00p 142.50p 24681
12/11/2018 142.50p 155.00p 141.00p 148.50p 24734
09/11/2018 123.00p 144.00p 121.00p 142.50p 41115
08/11/2018 123.00p 126.00p 123.00p 123.00p 1500
07/11/2018 123.00p 126.00p 122.25p 123.00p 4919
06/11/2018 123.00p 126.00p 120.25p 123.00p 7124
05/11/2018 123.00p 125.00p 120.00p 125.00p 50905
02/11/2018 123.00p 125.00p 120.06p 123.00p 2131
01/11/2018 122.50p 124.00p 120.90p 123.00p 15787
31/10/2018 126.50p 126.50p 120.00p 123.50p 27505
30/10/2018 125.00p 129.23p 122.51p 126.50p 34853
29/10/2018 122.50p 127.00p 105.00p 125.00p 71917
26/10/2018 153.50p 153.50p 150.00p 152.00p 8265
25/10/2018 153.50p 153.50p 150.07p 153.50p 788
24/10/2018 156.00p 157.00p 150.00p 153.50p 23320
23/10/2018 161.50p 161.50p 155.00p 156.00p 13054
22/10/2018 161.50p 161.50p 158.70p 161.50p 746
19/10/2018 161.50p 161.50p 158.07p 161.50p 8483
18/10/2018 161.50p 161.50p 158.90p 161.50p 2000
17/10/2018 161.50p 164.00p 159.47p 161.50p 5066
16/10/2018 161.00p 163.50p 161.00p 161.50p 10041
15/10/2018 161.00p 163.50p 157.80p 161.00p 5890
12/10/2018 156.00p 163.00p 155.00p 161.00p 46636
11/10/2018 156.00p 158.00p 150.02p 156.00p 60763
10/10/2018 163.00p 164.44p 161.05p 163.00p 5202
09/10/2018 169.50p 169.50p 160.00p 163.00p 48934
08/10/2018 182.50p 182.50p 167.70p 169.50p 11001
05/10/2018 182.50p 183.00p 180.00p 182.50p 11107
04/10/2018 182.50p 182.50p 181.50p 182.50p 3976
03/10/2018 182.50p 182.50p 180.05p 182.50p 17698
02/10/2018 185.00p 185.00p 180.00p 182.50p 13393
01/10/2018 185.50p 186.00p 182.00p 185.00p 19725
28/09/2018 185.50p 188.00p 183.00p 185.50p 9502
27/09/2018 185.50p 185.50p 183.05p 185.50p 325
26/09/2018 185.50p 188.00p 185.00p 185.50p 6934
25/09/2018 186.50p 186.50p 183.00p 185.50p 4893
24/09/2018 192.50p 192.50p 182.00p 186.50p 42632
21/09/2018 196.50p 197.00p 194.00p 194.00p 20731
20/09/2018 196.50p 198.00p 195.75p 196.50p 5083
19/09/2018 196.50p 196.50p 195.00p 196.50p 12417
18/09/2018 196.50p 196.50p 196.00p 196.50p 2000
17/09/2018 196.50p 196.95p 196.00p 196.50p 7957
14/09/2018 196.50p 198.00p 196.00p 196.50p 1050
13/09/2018 196.50p 197.00p 196.00p 196.50p 29136
12/09/2018 194.00p 196.95p 193.80p 196.50p 4337
11/09/2018 195.00p 197.00p 193.75p 194.00p 12875
10/09/2018 192.50p 198.00p 192.20p 195.00p 5355
07/09/2018 192.50p 197.00p 192.50p 192.50p 5083
06/09/2018 193.00p 195.00p 191.35p 192.50p 4192
05/09/2018 193.00p 195.50p 193.00p 193.00p 4850
04/09/2018 193.00p 193.00p 191.25p 193.00p 2247
03/09/2018 193.00p 193.90p 191.00p 193.00p 7136
31/08/2018 193.00p 195.00p 191.00p 193.00p 6335
30/08/2018 193.00p 195.00p 190.50p 193.00p 3940
29/08/2018 194.00p 196.00p 190.00p 193.00p 40431
28/08/2018 194.00p 194.00p 192.50p 194.00p 11566
24/08/2018 196.00p 197.00p 193.00p 194.00p 7009
23/08/2018 193.50p 196.00p 190.00p 196.00p 15518
22/08/2018 194.50p 197.00p 191.75p 193.50p 32897
21/08/2018 197.50p 200.00p 194.50p 194.50p 15675
20/08/2018 197.50p 197.50p 195.00p 197.50p 8591
17/08/2018 197.50p 197.50p 197.50p 197.50p 0
16/08/2018 197.50p 197.50p 197.50p 197.50p 0
15/08/2018 197.50p 199.00p 196.10p 197.50p 4265
14/08/2018 193.00p 200.00p 193.00p 197.50p 11434
13/08/2018 192.50p 195.00p 191.55p 195.00p 6653
10/08/2018 192.50p 195.00p 192.50p 192.50p 7695
09/08/2018 192.50p 193.25p 191.50p 192.50p 5583
08/08/2018 192.50p 194.96p 192.50p 192.50p 11815
07/08/2018 192.50p 194.95p 192.00p 192.50p 11900
06/08/2018 192.50p 195.00p 191.00p 192.50p 22269
03/08/2018 192.50p 192.50p 190.05p 192.50p 8773
02/08/2018 192.50p 194.95p 190.05p 192.50p 62534
01/08/2018 197.50p 197.50p 190.90p 192.50p 28797
31/07/2018 197.50p 197.50p 196.10p 197.50p 4246
30/07/2018 197.50p 198.90p 195.90p 197.50p 9394
27/07/2018 198.50p 199.97p 195.90p 197.50p 11644
26/07/2018 201.00p 201.00p 197.00p 199.50p 5883
25/07/2018 201.50p 201.50p 200.00p 201.00p 11160
24/07/2018 205.00p 205.00p 200.00p 201.50p 12102
23/07/2018 207.00p 207.00p 204.53p 205.00p 4786
20/07/2018 208.50p 211.09p 206.66p 207.00p 5377
19/07/2018 191.50p 215.00p 191.50p 208.50p 60763
18/07/2018 201.50p 201.50p 195.62p 200.00p 17687
17/07/2018 202.50p 203.48p 200.00p 201.50p 17636
16/07/2018 202.50p 202.50p 200.00p 202.50p 900
13/07/2018 202.50p 202.50p 200.00p 202.50p 13144
12/07/2018 202.50p 202.50p 200.00p 202.50p 8325
11/07/2018 201.50p 203.00p 201.50p 202.50p 100
10/07/2018 202.50p 203.00p 200.00p 201.50p 9935
09/07/2018 202.50p 204.75p 201.25p 202.50p 9564
06/07/2018 202.50p 205.00p 200.00p 202.50p 21905
05/07/2018 202.50p 207.00p 202.50p 202.50p 26000
04/07/2018 202.50p 204.80p 200.00p 202.50p 23970
03/07/2018 202.50p 204.35p 200.00p 202.50p 7755
02/07/2018 204.00p 204.40p 200.90p 202.50p 12022
29/06/2018 204.00p 204.80p 204.00p 204.00p 3059
28/06/2018 204.00p 204.90p 203.00p 204.00p 12985
27/06/2018 207.50p 212.89p 205.00p 206.00p 22417
26/06/2018 207.50p 208.45p 205.15p 207.50p 19356
25/06/2018 207.50p 209.00p 205.05p 207.50p 31855
22/06/2018 203.50p 209.00p 203.00p 207.50p 48274
21/06/2018 207.50p 207.50p 205.01p 205.50p 21510
20/06/2018 215.50p 215.50p 207.50p 207.50p 20386
19/06/2018 210.00p 216.00p 207.06p 215.50p 60157
18/06/2018 209.00p 212.00p 206.55p 210.00p 9937
15/06/2018 209.00p 211.49p 206.50p 209.00p 8677
14/06/2018 213.50p 213.50p 207.55p 209.00p 6888
13/06/2018 216.00p 216.00p 212.50p 214.50p 9738
12/06/2018 214.50p 220.00p 213.00p 216.00p 14812
11/06/2018 207.50p 216.03p 206.00p 214.50p 26567
08/06/2018 200.50p 210.00p 197.05p 207.50p 72541
07/06/2018 201.50p 203.00p 200.03p 200.50p 13566
06/06/2018 198.00p 202.50p 197.50p 201.50p 155868
05/06/2018 217.50p 217.50p 195.60p 198.00p 148823
04/06/2018 221.50p 233.00p 220.45p 226.50p 64816
01/06/2018 221.50p 225.00p 220.90p 221.50p 8954
31/05/2018 224.00p 229.00p 220.00p 221.50p 124184
30/05/2018 216.00p 222.00p 214.68p 220.00p 9231
29/05/2018 215.00p 219.22p 212.66p 216.00p 8535
25/05/2018 214.00p 215.00p 212.00p 215.00p 12514
24/05/2018 207.50p 217.50p 206.65p 214.00p 20631
23/05/2018 207.50p 209.50p 205.80p 207.50p 5259
22/05/2018 207.50p 209.00p 205.55p 207.50p 16053
21/05/2018 211.00p 211.00p 205.55p 207.50p 32342
18/05/2018 211.00p 211.00p 208.00p 211.00p 4099
17/05/2018 206.50p 212.50p 206.50p 211.00p 13501
16/05/2018 206.50p 206.50p 205.50p 206.50p 13040
15/05/2018 208.00p 208.00p 205.50p 206.50p 22925
14/05/2018 212.50p 215.00p 210.20p 212.50p 23175
11/05/2018 216.00p 216.00p 210.00p 212.50p 29053
10/05/2018 223.50p 225.00p 211.00p 216.00p 35207
09/05/2018 223.50p 227.00p 221.00p 223.50p 7753
08/05/2018 220.50p 228.00p 220.00p 223.50p 65176
04/05/2018 213.50p 223.00p 210.25p 220.50p 17899
03/05/2018 212.50p 213.50p 210.14p 213.50p 1000
02/05/2018 208.50p 215.00p 208.29p 212.50p 87617
01/05/2018 208.50p 211.00p 206.40p 208.50p 13306
30/04/2018 208.50p 212.00p 206.88p 208.50p 19031
27/04/2018 208.50p 211.00p 206.40p 208.50p 13987
26/04/2018 208.50p 211.00p 205.53p 208.50p 23470
25/04/2018 211.50p 212.00p 205.14p 208.50p 35762
24/04/2018 205.00p 212.00p 205.00p 211.50p 73063
23/04/2018 202.50p 205.00p 200.00p 205.00p 33699
20/04/2018 201.00p 202.50p 201.00p 202.50p 7322
19/04/2018 202.50p 205.00p 200.00p 201.00p 7075
18/04/2018 202.50p 204.00p 200.00p 202.50p 31779
17/04/2018 205.50p 207.00p 198.00p 202.50p 45805
16/04/2018 215.50p 215.50p 200.70p 205.50p 29122
13/04/2018 215.50p 218.00p 205.10p 215.50p 16977
12/04/2018 213.50p 215.50p 213.00p 215.50p 38678
11/04/2018 202.50p 215.00p 200.00p 213.50p 92218
10/04/2018 212.50p 214.45p 195.50p 198.00p 325734
09/04/2018 221.50p 221.50p 205.00p 212.50p 354433
06/04/2018 221.50p 221.50p 220.06p 221.50p 20237
05/04/2018 223.50p 223.50p 220.00p 221.50p 21552
04/04/2018 226.50p 226.50p 220.00p 221.00p 66109
03/04/2018 243.50p 243.50p 226.50p 226.50p 61533
29/03/2018 243.50p 245.00p 241.90p 243.50p 15177
28/03/2018 247.50p 250.00p 241.90p 243.50p 22350
27/03/2018 247.50p 250.00p 247.50p 247.50p 11367
26/03/2018 248.50p 250.00p 247.50p 247.50p 15939
23/03/2018 248.50p 250.00p 247.50p 248.50p 3326
22/03/2018 250.00p 252.00p 247.00p 250.00p 20888
21/03/2018 253.50p 255.46p 250.00p 250.00p 15980
20/03/2018 253.50p 257.00p 250.90p 253.50p 9486
19/03/2018 257.50p 259.58p 250.70p 253.50p 28204
16/03/2018 256.50p 260.00p 255.00p 255.00p 21909
15/03/2018 256.00p 260.00p 252.00p 256.50p 24274
14/03/2018 259.00p 260.00p 252.56p 256.00p 6649
13/03/2018 262.50p 262.50p 260.00p 261.50p 11870
12/03/2018 262.50p 262.50p 260.00p 262.50p 6513
09/03/2018 262.50p 262.50p 260.00p 262.50p 2570
08/03/2018 263.50p 263.50p 260.00p 262.50p 10485
07/03/2018 264.50p 264.50p 260.00p 263.50p 12905
06/03/2018 264.50p 265.00p 263.50p 264.50p 9082
05/03/2018 267.50p 267.50p 263.00p 264.50p 34714
02/03/2018 267.50p 267.80p 266.00p 267.50p 2000
01/03/2018 266.50p 270.00p 266.50p 267.50p 7494
28/02/2018 266.00p 272.00p 265.80p 266.50p 17169
27/02/2018 266.00p 270.00p 265.20p 266.00p 11986
26/02/2018 258.00p 269.00p 257.76p 266.00p 25317
23/02/2018 254.00p 267.20p 254.00p 258.00p 7849
22/02/2018 257.50p 257.50p 245.50p 254.00p 37522
21/02/2018 262.50p 262.50p 255.50p 257.50p 30462
20/02/2018 262.50p 262.50p 260.00p 262.50p 17439
19/02/2018 258.50p 262.50p 258.50p 262.50p 29836
16/02/2018 257.50p 258.50p 256.00p 258.50p 26415
15/02/2018 256.50p 258.00p 255.00p 255.50p 21730
14/02/2018 255.50p 260.00p 255.00p 256.50p 170603

*Close Price adjusted for both dividends and splits