Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2024 98.00p 107.50p 95.60p 107.50p 27057
29/05/2024 98.00p 101.00p 95.00p 98.00p 21204
28/05/2024 95.50p 97.00p 93.21p 97.00p 12152
24/05/2024 96.50p 97.00p 96.00p 97.00p 70882
23/05/2024 96.50p 96.50p 96.00p 96.50p 2825
22/05/2024 95.50p 98.00p 93.00p 96.50p 51003
21/05/2024 95.50p 96.80p 93.00p 96.50p 62798
20/05/2024 97.50p 97.50p 93.00p 95.50p 39273
17/05/2024 97.50p 97.50p 95.00p 97.50p 4103
16/05/2024 97.50p 97.50p 96.00p 97.50p 41860
15/05/2024 97.50p 100.00p 95.00p 97.50p 36941
14/05/2024 97.50p 98.24p 95.13p 97.50p 51108
13/05/2024 97.50p 98.49p 95.00p 97.50p 11557
10/05/2024 97.50p 97.50p 95.10p 96.00p 23609
09/05/2024 97.50p 97.50p 96.00p 96.00p 10596
08/05/2024 97.50p 97.50p 95.00p 97.50p 34070
07/05/2024 97.50p 97.50p 95.00p 97.50p 388071
03/05/2024 97.50p 100.00p 95.55p 97.50p 95051
02/05/2024 97.50p 100.00p 95.00p 96.00p 394218
01/05/2024 95.00p 99.00p 93.00p 96.00p 88071
30/04/2024 93.00p 96.80p 92.05p 95.00p 91261
29/04/2024 93.00p 95.00p 91.42p 93.00p 23508
26/04/2024 94.00p 95.00p 94.00p 94.00p 0
25/04/2024 94.00p 97.00p 91.33p 94.00p 2027
24/04/2024 93.00p 94.50p 93.00p 94.50p 296
23/04/2024 93.00p 93.00p 91.00p 93.00p 5
22/04/2024 93.00p 93.00p 91.00p 93.00p 1297
19/04/2024 93.00p 93.00p 92.87p 93.00p 3562
18/04/2024 93.00p 93.00p 93.00p 93.00p 0
17/04/2024 93.00p 93.00p 91.00p 91.00p 3
16/04/2024 93.00p 93.00p 91.21p 93.00p 3676
15/04/2024 93.00p 93.00p 93.00p 93.00p 107
12/04/2024 93.00p 95.00p 91.00p 92.00p 22502
11/04/2024 93.00p 94.50p 93.00p 93.00p 5002
10/04/2024 93.50p 93.50p 92.00p 92.00p 31583
09/04/2024 93.50p 93.78p 92.00p 93.50p 9288
08/04/2024 93.50p 93.50p 92.00p 93.50p 18542
05/04/2024 93.50p 93.50p 92.00p 93.50p 7070
04/04/2024 93.50p 95.00p 92.00p 93.50p 19005
03/04/2024 93.50p 93.50p 93.27p 93.50p 3
02/04/2024 93.50p 94.00p 93.26p 93.50p 10963
28/03/2024 93.50p 93.50p 92.00p 93.50p 530
27/03/2024 93.50p 95.00p 92.00p 93.50p 404
26/03/2024 93.50p 93.50p 92.00p 93.50p 2338
25/03/2024 93.50p 95.00p 93.50p 93.50p 5018
22/03/2024 93.50p 94.75p 93.50p 93.50p 4006
21/03/2024 93.50p 93.50p 93.05p 93.50p 2398
20/03/2024 93.50p 93.50p 93.50p 93.50p 6721
19/03/2024 93.50p 93.86p 93.00p 93.50p 10359
18/03/2024 93.50p 94.50p 93.50p 93.50p 1
15/03/2024 93.50p 93.86p 93.50p 93.50p 2000
14/03/2024 93.50p 93.70p 92.00p 93.50p 5049
13/03/2024 93.50p 93.66p 92.00p 93.50p 346
12/03/2024 92.50p 95.00p 90.00p 95.00p 5016
11/03/2024 92.50p 92.55p 92.50p 92.50p 900
08/03/2024 92.50p 92.50p 92.30p 92.50p 5473
07/03/2024 92.50p 92.50p 92.12p 92.50p 3292
06/03/2024 93.00p 96.00p 91.07p 92.50p 42215
05/03/2024 93.00p 96.00p 93.00p 93.00p 38
04/03/2024 93.00p 93.00p 90.55p 93.00p 2602
01/03/2024 91.50p 95.00p 90.00p 95.00p 18523
29/02/2024 92.50p 93.00p 90.00p 91.50p 450
28/02/2024 96.50p 96.50p 90.00p 92.50p 6500
27/02/2024 96.50p 96.50p 92.00p 96.50p 150631
26/02/2024 96.50p 96.50p 92.00p 96.50p 1800
23/02/2024 96.50p 96.75p 92.00p 96.50p 2128
22/02/2024 96.50p 100.00p 93.00p 96.50p 861
21/02/2024 96.50p 100.00p 93.00p 96.50p 3097
20/02/2024 96.50p 96.50p 93.76p 95.00p 10393
19/02/2024 96.50p 96.50p 93.76p 96.50p 75800
16/02/2024 96.50p 96.50p 95.00p 95.00p 80000
15/02/2024 96.50p 96.50p 93.76p 96.50p 40098
14/02/2024 96.50p 97.00p 93.76p 95.00p 87046
13/02/2024 96.50p 96.50p 93.55p 95.00p 179288
12/02/2024 96.50p 100.00p 93.00p 95.00p 51106
09/02/2024 96.50p 96.50p 95.00p 95.00p 100000
08/02/2024 90.00p 100.00p 85.00p 95.00p 119596
07/02/2024 90.00p 95.00p 90.00p 95.00p 20004
06/02/2024 90.00p 95.00p 86.76p 95.00p 12851
05/02/2024 90.00p 95.00p 90.00p 95.00p 20089
02/02/2024 90.00p 91.00p 86.76p 90.00p 26120
01/02/2024 90.00p 95.00p 85.00p 90.00p 29521
31/01/2024 90.00p 90.00p 85.00p 90.00p 8
30/01/2024 90.00p 90.00p 88.55p 90.00p 8519
29/01/2024 90.00p 95.00p 88.55p 90.00p 184
26/01/2024 90.00p 90.00p 85.00p 90.00p 734
25/01/2024 90.00p 90.00p 85.00p 90.00p 13
24/01/2024 90.00p 90.00p 85.00p 90.00p 83
23/01/2024 90.00p 95.00p 85.00p 90.00p 52509
22/01/2024 90.00p 90.00p 87.76p 90.00p 13136
19/01/2024 90.00p 95.00p 85.00p 90.00p 18521
18/01/2024 87.50p 95.00p 85.00p 90.00p 10266
17/01/2024 92.50p 97.00p 87.21p 87.50p 17524
16/01/2024 92.50p 92.50p 88.00p 92.50p 2271
15/01/2024 92.50p 93.00p 90.00p 92.50p 1669
12/01/2024 92.50p 92.50p 91.98p 92.50p 27
11/01/2024 92.50p 92.50p 91.00p 92.50p 224
10/01/2024 92.50p 92.50p 91.07p 92.50p 346
09/01/2024 92.50p 94.00p 90.75p 92.50p 14417
08/01/2024 95.00p 100.00p 93.00p 93.00p 14074
05/01/2024 95.00p 100.00p 95.00p 95.00p 615
04/01/2024 95.00p 95.00p 93.00p 95.00p 0
03/01/2024 95.00p 100.00p 90.00p 93.00p 3475
02/01/2024 95.00p 96.00p 90.75p 95.00p 7034
29/12/2023 95.00p 95.00p 90.00p 95.00p 400
28/12/2023 95.00p 97.00p 90.00p 95.00p 1001
27/12/2023 92.50p 100.00p 90.00p 95.00p 11944
22/12/2023 92.50p 95.00p 92.50p 92.50p 1
21/12/2023 92.50p 92.50p 92.50p 92.50p 2000
20/12/2023 92.50p 93.00p 92.50p 92.50p 370
19/12/2023 92.50p 95.00p 90.00p 94.50p 50089
18/12/2023 92.50p 94.00p 92.50p 92.50p 10000
15/12/2023 92.50p 94.00p 91.16p 92.50p 19043
14/12/2023 92.50p 92.50p 90.00p 92.50p 8436
13/12/2023 92.50p 94.25p 90.50p 92.50p 602
12/12/2023 100.00p 105.00p 91.50p 92.50p 9010
11/12/2023 100.00p 100.00p 97.15p 100.00p 355
08/12/2023 99.00p 105.00p 97.15p 100.00p 1946
07/12/2023 100.50p 100.50p 95.00p 95.00p 34500
06/12/2023 95.00p 100.50p 94.00p 100.50p 28050
05/12/2023 95.00p 98.00p 95.00p 98.00p 200
04/12/2023 92.50p 95.00p 88.00p 95.00p 58604
01/12/2023 95.00p 95.00p 90.00p 92.00p 11116
30/11/2023 95.00p 95.00p 94.40p 95.00p 0
29/11/2023 95.00p 95.00p 94.40p 95.00p 0
28/11/2023 95.00p 95.00p 94.50p 95.00p 3500
27/11/2023 95.00p 95.00p 94.40p 95.00p 0
24/11/2023 95.00p 96.00p 92.76p 95.00p 148
23/11/2023 95.00p 95.00p 90.00p 95.00p 6001
22/11/2023 95.00p 96.44p 92.60p 95.00p 14815
21/11/2023 96.00p 100.00p 90.55p 95.00p 42977
20/11/2023 95.00p 95.50p 95.00p 95.00p 5201
17/11/2023 95.00p 95.00p 92.60p 95.00p 45
16/11/2023 95.00p 97.00p 93.00p 95.00p 13180
15/11/2023 92.50p 100.00p 90.00p 95.00p 30539
14/11/2023 92.50p 95.00p 91.30p 95.00p 7870
13/11/2023 92.50p 95.00p 91.30p 92.50p 132
10/11/2023 92.50p 95.00p 92.50p 92.50p 7500
09/11/2023 92.50p 95.00p 91.00p 92.50p 1211
08/11/2023 92.50p 95.00p 92.50p 92.50p 62
07/11/2023 92.50p 92.50p 90.00p 92.50p 384
06/11/2023 92.50p 92.50p 90.00p 92.50p 8379
03/11/2023 87.50p 95.00p 85.00p 92.50p 120135
02/11/2023 84.00p 88.00p 83.00p 87.50p 200844
01/11/2023 85.00p 85.00p 80.00p 84.00p 100627
31/10/2023 82.50p 85.00p 81.85p 85.00p 38220
30/10/2023 82.50p 82.50p 80.00p 82.50p 15
27/10/2023 82.50p 85.00p 80.00p 82.50p 20141
26/10/2023 85.00p 85.00p 78.50p 82.50p 33311
25/10/2023 85.00p 88.00p 80.00p 85.00p 71270
24/10/2023 85.00p 88.69p 84.06p 85.00p 23273
23/10/2023 86.50p 90.00p 80.00p 88.00p 155079
20/10/2023 87.50p 90.00p 85.00p 86.50p 56956
19/10/2023 87.50p 90.00p 82.00p 90.00p 79247
18/10/2023 95.00p 99.50p 75.00p 88.50p 373194
17/10/2023 52.50p 52.50p 50.00p 52.50p 164
16/10/2023 52.50p 55.00p 52.50p 52.50p 10009
13/10/2023 52.50p 53.18p 52.50p 52.50p 0
12/10/2023 52.50p 55.00p 51.06p 52.50p 5028
11/10/2023 52.50p 55.00p 52.50p 55.00p 1650
10/10/2023 52.50p 52.50p 51.06p 52.50p 94010
09/10/2023 52.50p 53.00p 51.06p 53.00p 6672
06/10/2023 52.50p 53.18p 52.50p 52.50p 0
05/10/2023 52.50p 52.50p 51.06p 52.50p 520
04/10/2023 52.50p 52.50p 51.06p 52.50p 2104
03/10/2023 52.50p 52.50p 51.06p 52.50p 4500
02/10/2023 52.50p 52.50p 51.06p 52.50p 3320
29/09/2023 52.50p 53.18p 52.50p 52.50p 0
28/09/2023 52.50p 55.00p 50.00p 52.50p 34014
27/09/2023 52.50p 52.50p 52.50p 52.50p 0
26/09/2023 52.50p 54.00p 50.35p 52.50p 15896
25/09/2023 52.50p 52.50p 50.35p 52.50p 528
22/09/2023 52.50p 52.50p 50.00p 52.50p 21483
21/09/2023 53.50p 53.50p 52.50p 53.50p 3000
20/09/2023 53.50p 54.18p 53.50p 53.50p 0
19/09/2023 53.50p 53.50p 52.00p 53.50p 3000
18/09/2023 53.50p 53.50p 52.50p 53.50p 12552
15/09/2023 53.50p 53.50p 52.00p 53.50p 3000
14/09/2023 53.50p 53.50p 52.00p 53.50p 14000
13/09/2023 53.50p 53.50p 52.50p 53.50p 6000
12/09/2023 53.50p 53.50p 52.00p 53.50p 4000
11/09/2023 53.50p 53.50p 52.00p 53.50p 6000
08/09/2023 53.50p 53.50p 52.00p 53.50p 8000
07/09/2023 53.50p 55.00p 52.00p 53.50p 28007
06/09/2023 53.50p 53.50p 53.13p 53.50p 0
05/09/2023 53.50p 54.25p 53.15p 53.50p 388
04/09/2023 53.50p 53.50p 53.13p 53.50p 0
01/09/2023 53.50p 55.00p 53.50p 53.50p 3815
31/08/2023 53.50p 55.00p 53.50p 53.50p 5000
30/08/2023 53.50p 53.50p 52.20p 53.50p 171
29/08/2023 53.00p 55.00p 51.00p 53.50p 32979
25/08/2023 53.00p 53.91p 53.00p 53.00p 0
24/08/2023 53.00p 53.91p 53.00p 53.00p 0
23/08/2023 52.50p 53.00p 50.00p 53.00p 21000
22/08/2023 52.50p 52.50p 51.82p 52.50p 0
21/08/2023 52.50p 55.00p 50.00p 52.00p 33307
18/08/2023 52.50p 55.00p 52.50p 52.50p 10000
17/08/2023 53.50p 55.00p 50.00p 54.00p 47102
16/08/2023 54.00p 55.00p 53.00p 55.00p 26510
15/08/2023 52.00p 56.00p 51.90p 54.00p 22850

*Close Price adjusted for both dividends and splits