Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2018 260.00p 260.00p 255.00p 255.50p 59036
12/02/2018 262.50p 265.50p 257.00p 260.00p 39178
09/02/2018 264.00p 265.00p 263.65p 264.00p 11000
08/02/2018 262.00p 265.00p 262.00p 264.00p 8687
07/02/2018 254.50p 264.00p 253.80p 261.00p 12214
06/02/2018 257.50p 260.00p 253.50p 254.50p 14763
05/02/2018 265.00p 267.00p 257.25p 264.00p 27631
02/02/2018 265.00p 270.00p 265.00p 265.00p 11552
01/02/2018 263.00p 265.50p 261.02p 265.00p 8639
31/01/2018 267.50p 270.00p 263.00p 263.00p 68041
30/01/2018 266.50p 270.00p 264.50p 266.50p 11683
29/01/2018 265.50p 269.00p 257.44p 266.50p 36708
26/01/2018 263.00p 270.00p 262.50p 265.50p 43211
25/01/2018 263.00p 265.00p 261.75p 263.00p 7097
24/01/2018 255.50p 263.75p 255.50p 263.00p 39774
23/01/2018 252.50p 261.00p 252.50p 258.00p 31909
22/01/2018 251.50p 260.00p 250.00p 252.50p 88513
19/01/2018 237.00p 249.58p 236.00p 249.00p 74386
18/01/2018 238.00p 238.00p 236.18p 237.00p 2927
17/01/2018 238.00p 238.00p 236.00p 238.00p 14002
16/01/2018 237.00p 238.00p 230.00p 238.00p 13790
15/01/2018 237.00p 237.00p 236.00p 237.00p 3181
12/01/2018 238.00p 238.44p 234.00p 238.00p 16982
11/01/2018 238.00p 240.00p 237.20p 238.00p 10699
10/01/2018 238.00p 238.00p 237.20p 238.00p 1000
09/01/2018 238.00p 240.00p 236.00p 238.00p 17699
08/01/2018 238.00p 239.20p 236.00p 238.00p 11891
05/01/2018 237.00p 239.32p 236.50p 238.00p 16657
04/01/2018 236.50p 238.00p 236.50p 237.00p 10794
03/01/2018 240.00p 240.00p 235.75p 236.50p 18958
02/01/2018 241.50p 241.50p 240.00p 240.00p 125196
29/12/2017 241.50p 241.50p 241.50p 241.50p 0
28/12/2017 241.50p 241.50p 240.00p 241.50p 2500
27/12/2017 241.00p 242.00p 240.00p 241.50p 5806
22/12/2017 241.00p 241.00p 240.00p 241.00p 1000
21/12/2017 246.00p 246.00p 240.00p 241.00p 29053
20/12/2017 246.00p 247.04p 244.00p 246.00p 2500
19/12/2017 249.00p 249.00p 244.00p 246.00p 922
18/12/2017 252.00p 254.00p 245.08p 249.00p 12418
15/12/2017 252.50p 254.50p 251.75p 252.50p 1752
14/12/2017 252.50p 254.90p 252.50p 252.50p 3199
13/12/2017 249.00p 253.00p 249.00p 252.50p 8450
12/12/2017 250.50p 250.50p 245.01p 248.00p 2463
11/12/2017 252.00p 252.00p 248.00p 250.50p 1823
08/12/2017 255.00p 255.00p 251.00p 252.00p 4074
07/12/2017 257.00p 259.00p 254.00p 255.00p 8187
06/12/2017 257.00p 258.00p 254.00p 257.00p 6362
05/12/2017 259.50p 259.50p 255.00p 257.00p 3000
04/12/2017 262.50p 264.00p 257.00p 259.50p 1392
01/12/2017 264.00p 264.80p 252.00p 262.50p 10012
30/11/2017 264.00p 264.60p 263.00p 264.00p 3863
29/11/2017 262.00p 264.37p 262.00p 264.00p 4117
28/11/2017 260.50p 264.00p 260.00p 262.00p 9249
27/11/2017 271.00p 271.00p 260.50p 260.50p 17580
24/11/2017 261.00p 271.50p 259.40p 271.00p 9331
23/11/2017 266.50p 267.00p 257.00p 261.00p 17768
22/11/2017 257.00p 268.00p 257.00p 266.50p 15889
21/11/2017 251.50p 257.00p 249.40p 257.00p 28805
20/11/2017 256.00p 256.10p 250.75p 251.50p 17637
17/11/2017 272.50p 272.50p 255.40p 256.00p 36062
16/11/2017 273.50p 275.00p 269.00p 272.50p 15527
15/11/2017 267.00p 275.00p 265.80p 273.50p 75165
14/11/2017 255.00p 270.00p 255.00p 264.00p 37454
13/11/2017 256.50p 265.00p 255.00p 255.00p 79370
10/11/2017 243.50p 262.00p 242.40p 256.50p 180865
09/11/2017 236.50p 250.91p 236.50p 243.50p 292549
08/11/2017 198.50p 248.20p 198.50p 237.50p 413216
07/11/2017 212.00p 212.00p 190.00p 193.50p 240941
06/11/2017 214.00p 214.00p 208.00p 212.00p 31880
03/11/2017 226.00p 226.00p 210.00p 213.00p 224696
02/11/2017 234.00p 234.00p 230.00p 233.00p 45523
01/11/2017 234.50p 235.40p 230.00p 234.00p 5413
31/10/2017 233.00p 236.00p 232.00p 234.50p 8030
30/10/2017 232.00p 233.00p 228.00p 233.00p 195784
27/10/2017 232.00p 232.00p 228.08p 232.00p 1044
26/10/2017 232.00p 233.00p 228.00p 232.00p 203850
25/10/2017 232.00p 232.00p 228.00p 232.00p 48471
24/10/2017 225.50p 232.00p 223.35p 232.00p 365927
23/10/2017 236.50p 236.50p 225.00p 226.50p 30114
20/10/2017 246.50p 246.50p 236.50p 236.50p 5695
19/10/2017 247.50p 249.70p 244.16p 246.50p 16388
18/10/2017 250.00p 250.00p 247.03p 248.50p 112594
17/10/2017 250.00p 250.00p 249.40p 250.00p 11027
16/10/2017 249.00p 250.00p 248.20p 250.00p 17256
13/10/2017 249.00p 249.00p 249.00p 249.00p 7636
12/10/2017 249.00p 249.00p 249.00p 249.00p 7722
11/10/2017 247.00p 249.00p 247.00p 249.00p 10558
10/10/2017 247.00p 247.00p 247.00p 247.00p 9284
09/10/2017 248.00p 248.00p 247.00p 247.00p 11358
06/10/2017 248.00p 248.00p 248.00p 248.00p 2965
05/10/2017 248.00p 248.00p 248.00p 248.00p 7683
04/10/2017 248.00p 248.00p 248.00p 248.00p 6944
03/10/2017 249.50p 249.50p 248.00p 248.00p 332808
02/10/2017 251.50p 251.50p 249.50p 249.50p 13428
29/09/2017 251.50p 251.50p 251.50p 251.50p 7759
28/09/2017 251.50p 252.50p 251.50p 251.50p 12907
27/09/2017 250.50p 251.50p 250.50p 251.50p 11300
26/09/2017 245.50p 250.50p 245.50p 250.50p 32391
25/09/2017 249.00p 249.00p 245.50p 245.50p 20134
22/09/2017 250.50p 250.50p 249.00p 249.00p 122699
21/09/2017 252.50p 254.00p 250.50p 250.50p 50949
20/09/2017 242.50p 253.50p 242.50p 252.50p 23969
19/09/2017 242.50p 242.50p 242.50p 242.50p 15772
18/09/2017 232.50p 252.50p 231.00p 242.50p 64962
15/09/2017 256.00p 256.00p 252.50p 252.50p 16760
14/09/2017 257.50p 257.50p 256.00p 256.00p 43924
13/09/2017 257.50p 257.50p 257.50p 257.50p 6971
12/09/2017 257.50p 264.50p 257.50p 257.50p 70629
11/09/2017 251.50p 257.50p 251.50p 257.50p 34165
08/09/2017 251.00p 251.50p 247.00p 251.50p 28650
07/09/2017 258.00p 257.00p 251.00p 251.00p 60759
06/09/2017 262.50p 265.00p 247.50p 253.00p 168796
05/09/2017 249.50p 249.50p 247.50p 247.50p 37986
04/09/2017 241.50p 249.50p 241.00p 249.50p 22060
01/09/2017 241.00p 241.50p 241.00p 241.50p 0
31/08/2017 241.00p 241.00p 241.00p 241.00p 5286
30/08/2017 237.50p 241.00p 236.50p 241.00p 12558
29/08/2017 238.00p 239.00p 236.00p 236.50p 27915
25/08/2017 236.50p 236.50p 236.50p 236.50p 5205
24/08/2017 236.50p 237.50p 235.50p 236.50p 18060
23/08/2017 235.50p 236.50p 235.50p 236.50p 9578
22/08/2017 237.50p 237.50p 235.50p 235.50p 9539
21/08/2017 240.00p 240.00p 235.50p 237.50p 15168
18/08/2017 239.50p 240.00p 239.50p 240.00p 5500
17/08/2017 239.50p 239.50p 239.50p 239.50p 0
16/08/2017 239.50p 239.50p 239.50p 239.50p 16449
15/08/2017 239.50p 239.50p 239.50p 239.50p 1000
14/08/2017 238.50p 239.50p 238.50p 239.50p 8750
11/08/2017 247.50p 247.50p 238.50p 238.50p 24743
10/08/2017 247.50p 247.50p 247.50p 247.50p 10851
09/08/2017 244.00p 247.50p 244.00p 247.50p 8258
08/08/2017 244.00p 245.00p 244.00p 244.00p 30036
07/08/2017 243.00p 249.00p 243.00p 244.00p 31040
04/08/2017 242.50p 243.00p 242.50p 243.00p 16125
03/08/2017 242.50p 242.50p 242.50p 242.50p 18454
02/08/2017 240.50p 242.50p 240.50p 242.50p 2358066
01/08/2017 237.00p 240.50p 237.00p 240.50p 14755
31/07/2017 239.50p 239.50p 235.00p 237.00p 39750
28/07/2017 231.00p 239.50p 231.00p 239.50p 38260
27/07/2017 247.00p 247.00p 231.00p 231.00p 999
26/07/2017 247.00p 247.00p 247.00p 247.00p 15259
25/07/2017 251.50p 251.50p 246.00p 247.00p 28782
24/07/2017 250.50p 251.50p 248.00p 251.50p 23436
21/07/2017 260.00p 258.00p 245.50p 248.00p 38698
20/07/2017 252.50p 252.50p 245.50p 245.50p 42933
19/07/2017 246.50p 252.50p 246.50p 252.50p 88868
18/07/2017 258.50p 260.50p 243.50p 246.50p 63579
17/07/2017 243.50p 243.50p 243.50p 243.50p 15985
14/07/2017 239.50p 243.50p 239.50p 243.50p 17490
13/07/2017 240.50p 251.13p 239.50p 239.50p 40628
12/07/2017 240.75p 241.00p 238.50p 240.50p 24432
11/07/2017 242.50p 242.50p 240.75p 240.75p 15487
10/07/2017 242.50p 242.50p 242.50p 242.50p 8763
07/07/2017 247.00p 247.00p 242.50p 242.50p 12114
06/07/2017 247.00p 247.00p 247.00p 247.00p 7400
05/07/2017 239.25p 252.00p 239.25p 247.00p 57217
04/07/2017 240.25p 241.25p 239.25p 239.25p 30521
03/07/2017 238.00p 244.00p 235.00p 241.25p 149228
30/06/2017 242.00p 242.00p 231.50p 238.00p 23524
29/06/2017 244.00p 244.00p 242.00p 242.00p 32500
28/06/2017 244.00p 244.00p 244.00p 244.00p 11837
27/06/2017 246.00p 246.00p 244.00p 244.00p 22000
26/06/2017 241.00p 247.50p 241.00p 246.00p 34460
23/06/2017 242.00p 242.00p 241.00p 241.00p 36433
22/06/2017 233.00p 248.50p 233.00p 242.00p 0
21/06/2017 233.00p 233.00p 233.00p 233.00p 0
20/06/2017 233.50p 233.50p 233.00p 233.00p 0
19/06/2017 233.00p 233.50p 232.00p 233.50p 0
16/06/2017 233.00p 234.00p 233.00p 233.00p 19492
15/06/2017 233.50p 237.00p 233.00p 233.00p 34675
14/06/2017 233.50p 236.00p 233.50p 233.50p 13320
13/06/2017 235.25p 236.00p 233.75p 234.00p 47274
12/06/2017 242.00p 243.96p 235.25p 235.25p 30584
09/06/2017 239.50p 245.00p 238.32p 242.00p 10732
08/06/2017 232.00p 248.02p 232.00p 242.50p 62937
07/06/2017 217.50p 235.00p 217.50p 232.00p 74120
06/06/2017 216.00p 223.00p 213.50p 217.50p 4717771
05/06/2017 217.00p 219.00p 215.20p 216.00p 50606
02/06/2017 217.00p 217.00p 217.00p 217.00p 26353
01/06/2017 217.00p 219.00p 216.00p 217.00p 57361
31/05/2017 217.00p 217.60p 216.00p 217.00p 19036
30/05/2017 216.50p 218.00p 215.03p 216.00p 32376
26/05/2017 217.75p 217.75p 214.04p 216.00p 20002
25/05/2017 213.50p 221.47p 210.00p 217.75p 66899
24/05/2017 208.50p 210.00p 206.18p 210.00p 19844
23/05/2017 208.50p 209.50p 206.50p 208.50p 1418
22/05/2017 212.00p 212.00p 208.50p 208.50p 2663
19/05/2017 209.50p 212.00p 209.50p 212.00p 1365
18/05/2017 212.50p 212.50p 206.00p 209.50p 554941
17/05/2017 214.50p 214.80p 212.50p 212.50p 5972
16/05/2017 211.50p 214.80p 201.00p 214.50p 41050
15/05/2017 211.50p 215.00p 211.50p 211.50p 1939
12/05/2017 210.00p 220.00p 210.00p 211.50p 34191
11/05/2017 211.50p 215.00p 209.50p 210.00p 11127
10/05/2017 212.50p 212.50p 208.09p 211.50p 13767
09/05/2017 212.50p 215.00p 208.00p 212.50p 2079
08/05/2017 216.00p 216.00p 212.50p 212.50p 1300
05/05/2017 208.50p 216.00p 208.50p 216.00p 34883
04/05/2017 223.00p 223.00p 208.50p 208.50p 19597
03/05/2017 224.00p 225.00p 220.00p 223.00p 22068

*Close Price adjusted for both dividends and splits