Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2017 232.50p 234.00p 222.00p 226.50p 10983
28/04/2017 218.00p 227.00p 218.00p 226.50p 26079
27/04/2017 213.00p 220.00p 213.00p 218.00p 76648
26/04/2017 212.50p 215.00p 212.50p 213.00p 2500
25/04/2017 213.00p 213.00p 210.00p 212.50p 2110
24/04/2017 210.50p 214.00p 208.50p 210.50p 21662
21/04/2017 212.00p 220.00p 210.00p 210.50p 38741
20/04/2017 207.00p 210.50p 207.00p 210.50p 21458
19/04/2017 211.50p 211.50p 207.00p 207.00p 12024
18/04/2017 217.50p 219.00p 208.00p 211.50p 22043
13/04/2017 218.50p 218.50p 216.00p 217.50p 4025
12/04/2017 216.50p 219.00p 216.50p 218.50p 10925
11/04/2017 217.50p 217.50p 213.70p 216.50p 22214
10/04/2017 218.50p 220.50p 215.50p 217.50p 26579
07/04/2017 214.00p 221.57p 214.00p 218.50p 73738
06/04/2017 210.00p 213.00p 210.00p 213.00p 17532
05/04/2017 203.00p 211.00p 202.80p 210.00p 25491
04/04/2017 206.50p 206.50p 202.24p 203.00p 50057
03/04/2017 210.50p 210.50p 204.42p 206.50p 28814
31/03/2017 213.00p 213.00p 208.63p 210.50p 5791
30/03/2017 217.00p 217.00p 209.00p 213.00p 9046
29/03/2017 209.00p 219.50p 209.00p 217.00p 31912
28/03/2017 217.50p 217.50p 208.50p 209.00p 25467
27/03/2017 222.50p 222.50p 203.00p 217.50p 101860
24/03/2017 215.00p 226.00p 215.00p 223.00p 50521
23/03/2017 216.50p 219.14p 212.60p 215.00p 10573
22/03/2017 217.50p 221.50p 214.00p 216.50p 25741
21/03/2017 226.00p 227.00p 217.25p 217.50p 34558
20/03/2017 225.00p 227.00p 222.00p 226.00p 13972
17/03/2017 226.00p 229.20p 220.00p 225.00p 32104
16/03/2017 224.00p 228.00p 224.00p 226.00p 18877
15/03/2017 225.00p 229.00p 220.05p 224.00p 31973
14/03/2017 224.00p 229.20p 223.32p 225.00p 20247
13/03/2017 228.50p 229.40p 224.00p 224.00p 12732
10/03/2017 228.50p 229.40p 227.00p 228.50p 45471
09/03/2017 223.50p 230.00p 221.50p 228.50p 16957
08/03/2017 221.50p 233.00p 221.00p 223.50p 27146
07/03/2017 216.50p 223.00p 216.50p 221.50p 30015
06/03/2017 202.50p 217.00p 202.50p 214.00p 123252
03/03/2017 202.50p 205.00p 202.50p 202.50p 17500
02/03/2017 202.50p 202.50p 201.00p 202.50p 0
01/03/2017 201.50p 205.00p 200.00p 201.00p 37356
28/02/2017 192.50p 204.00p 190.00p 201.50p 41343
27/02/2017 202.50p 202.50p 190.00p 192.50p 26764
24/02/2017 202.50p 202.50p 199.00p 202.50p 16021
23/02/2017 202.50p 209.46p 201.00p 202.50p 29280
22/02/2017 201.50p 203.00p 200.00p 202.50p 42201
21/02/2017 202.50p 204.83p 200.00p 201.50p 94492
20/02/2017 205.00p 205.00p 201.50p 202.50p 5600
17/02/2017 206.50p 210.00p 204.00p 205.00p 1406
16/02/2017 206.50p 206.50p 203.40p 206.50p 12273
15/02/2017 204.00p 207.70p 200.00p 206.50p 21136
14/02/2017 209.50p 209.50p 200.24p 204.00p 14942
13/02/2017 210.50p 212.90p 208.00p 209.50p 13932
10/02/2017 210.50p 210.50p 205.00p 210.50p 9832
09/02/2017 212.50p 212.50p 210.50p 210.50p 1639
08/02/2017 214.00p 214.75p 209.99p 212.50p 11356
07/02/2017 216.00p 219.50p 212.49p 215.00p 14323
06/02/2017 218.00p 220.25p 214.00p 216.00p 39247
03/02/2017 209.00p 215.00p 205.24p 208.50p 49455
02/02/2017 210.00p 213.00p 209.00p 209.00p 37578
01/02/2017 217.50p 217.50p 203.00p 210.00p 46632
31/01/2017 239.00p 239.00p 207.33p 217.50p 111529
30/01/2017 187.50p 205.00p 187.50p 202.00p 184084
27/01/2017 179.50p 192.00p 179.50p 187.50p 69776
26/01/2017 181.00p 182.00p 179.50p 179.50p 29456
25/01/2017 181.00p 182.00p 181.00p 181.00p 53254
24/01/2017 176.00p 183.00p 175.10p 181.00p 22945
23/01/2017 169.50p 185.00p 169.00p 176.00p 109519
20/01/2017 172.00p 174.00p 168.60p 169.50p 55382
19/01/2017 167.50p 178.00p 165.50p 172.50p 180806
18/01/2017 167.50p 167.50p 165.50p 167.50p 17579
17/01/2017 172.50p 174.50p 165.24p 167.50p 24466
16/01/2017 168.00p 175.00p 167.80p 172.50p 47472
13/01/2017 167.00p 170.00p 166.50p 168.00p 35813
12/01/2017 169.00p 169.00p 164.75p 165.00p 30308
11/01/2017 169.00p 169.00p 168.00p 169.00p 2241
10/01/2017 169.00p 171.00p 168.50p 169.00p 31512
09/01/2017 164.00p 172.00p 162.00p 167.50p 223329
06/01/2017 152.50p 158.00p 151.60p 154.00p 116471
05/01/2017 152.50p 155.00p 152.00p 152.50p 19059
04/01/2017 155.00p 155.00p 150.00p 152.50p 64032
03/01/2017 157.50p 159.50p 146.00p 155.00p 211527
30/12/2016 136.00p 139.00p 136.00p 136.00p 4287
29/12/2016 139.00p 139.20p 138.20p 139.00p 45603
28/12/2016 140.00p 141.50p 138.50p 139.00p 47786
23/12/2016 140.00p 141.00p 140.00p 140.00p 1704
22/12/2016 135.00p 142.00p 134.00p 140.00p 35203
21/12/2016 134.00p 140.00p 131.00p 135.00p 41908
20/12/2016 121.00p 136.00p 121.00p 134.00p 49764
19/12/2016 120.00p 125.00p 120.00p 121.00p 34752
16/12/2016 117.50p 125.00p 117.50p 120.00p 370576
15/12/2016 108.50p 120.00p 108.50p 117.50p 18012
14/12/2016 107.50p 110.00p 103.00p 108.50p 246646
13/12/2016 111.00p 111.60p 110.50p 110.50p 2234
12/12/2016 111.50p 112.45p 110.00p 111.00p 43700
09/12/2016 111.50p 112.50p 110.00p 111.50p 35490
08/12/2016 111.50p 112.10p 111.50p 111.50p 18920
07/12/2016 112.00p 112.00p 111.00p 111.50p 17000
06/12/2016 111.50p 112.40p 111.00p 112.00p 4665
05/12/2016 113.00p 113.00p 110.00p 111.50p 45588
02/12/2016 119.00p 119.00p 110.20p 113.00p 264466
01/12/2016 120.50p 120.50p 114.79p 119.00p 41111
30/11/2016 122.00p 122.00p 118.00p 120.50p 10185
29/11/2016 122.00p 122.00p 121.00p 122.00p 3530
28/11/2016 123.00p 123.00p 116.50p 122.00p 11000
25/11/2016 122.50p 123.80p 120.50p 123.00p 9360
24/11/2016 121.50p 122.50p 116.00p 122.50p 88919
23/11/2016 121.50p 122.00p 121.40p 121.50p 9850
22/11/2016 121.50p 122.00p 121.00p 121.50p 7433
21/11/2016 124.50p 126.00p 120.00p 121.50p 47202
18/11/2016 117.50p 127.00p 116.00p 124.50p 203848
17/11/2016 113.50p 119.00p 113.50p 116.00p 110000
16/11/2016 113.50p 115.00p 113.30p 113.50p 63500
15/11/2016 113.50p 115.00p 112.85p 113.50p 58100
14/11/2016 113.50p 115.00p 113.50p 113.50p 3467
11/11/2016 114.00p 115.00p 112.00p 113.50p 6043
10/11/2016 116.00p 119.00p 113.50p 113.50p 35464
09/11/2016 116.50p 118.00p 113.50p 116.00p 62627
08/11/2016 121.00p 122.00p 120.20p 121.00p 1413
07/11/2016 121.50p 122.00p 120.10p 121.00p 47747
04/11/2016 122.50p 124.00p 120.00p 121.50p 9689
03/11/2016 122.50p 124.40p 120.00p 122.50p 85114
02/11/2016 122.50p 122.50p 120.00p 122.50p 14000
01/11/2016 128.00p 128.00p 121.40p 122.50p 67596
31/10/2016 128.00p 129.00p 127.00p 128.00p 39778
28/10/2016 129.50p 129.50p 127.60p 128.00p 79866
27/10/2016 129.50p 130.00p 127.00p 129.50p 67000
26/10/2016 126.50p 130.00p 126.50p 129.50p 12472
25/10/2016 127.50p 129.50p 125.00p 126.50p 20405
24/10/2016 132.50p 132.50p 128.00p 131.50p 2962
21/10/2016 137.50p 137.50p 130.00p 132.50p 18378
20/10/2016 132.50p 141.71p 131.50p 137.50p 122115
19/10/2016 130.00p 134.00p 128.50p 132.50p 9969
18/10/2016 127.50p 130.00p 126.50p 127.50p 15489
17/10/2016 128.50p 128.86p 125.30p 127.50p 31230
14/10/2016 130.50p 130.50p 128.00p 128.50p 19229
13/10/2016 132.50p 133.00p 130.05p 130.50p 33114
12/10/2016 137.50p 137.90p 130.00p 132.50p 8666
11/10/2016 134.50p 137.50p 134.30p 137.50p 15662
10/10/2016 135.00p 135.00p 126.00p 134.50p 71609
07/10/2016 136.00p 137.00p 134.47p 135.00p 68316
06/10/2016 137.00p 137.00p 135.00p 136.00p 2037
05/10/2016 138.50p 138.90p 135.00p 137.00p 10353
04/10/2016 138.50p 140.00p 137.00p 138.50p 310294
03/10/2016 137.50p 140.00p 137.00p 138.50p 47077
30/09/2016 137.50p 139.90p 135.00p 137.50p 11470
29/09/2016 146.50p 146.50p 136.00p 137.50p 146036
28/09/2016 146.50p 146.50p 145.00p 146.50p 6660
27/09/2016 146.50p 146.50p 143.00p 146.50p 5000
26/09/2016 145.50p 148.00p 142.00p 146.50p 10679
23/09/2016 157.50p 157.50p 140.00p 145.50p 236681
22/09/2016 161.00p 161.00p 156.00p 157.50p 24373
21/09/2016 161.00p 161.40p 160.20p 161.00p 11145
20/09/2016 162.50p 165.00p 160.50p 161.00p 133157
19/09/2016 182.50p 182.50p 155.00p 162.50p 218527
16/09/2016 176.00p 183.00p 176.00p 180.50p 3513
15/09/2016 176.00p 178.00p 173.00p 176.00p 9862
14/09/2016 181.00p 184.00p 170.80p 176.00p 14654
13/09/2016 181.50p 185.00p 180.61p 181.00p 8197
12/09/2016 181.00p 184.72p 181.00p 181.50p 4653
09/09/2016 182.00p 183.72p 180.00p 181.00p 11487
08/09/2016 184.00p 184.00p 180.00p 182.00p 7554
07/09/2016 185.00p 188.00p 182.00p 184.00p 7742
06/09/2016 185.00p 185.00p 180.00p 185.00p 10306
05/09/2016 196.50p 200.00p 190.00p 190.00p 19455
02/09/2016 198.00p 198.00p 197.10p 198.00p 1945
01/09/2016 195.50p 201.90p 195.50p 198.00p 9920
31/08/2016 181.50p 204.00p 181.50p 195.50p 60526
30/08/2016 172.50p 188.00p 172.50p 181.50p 39460
26/08/2016 156.00p 175.00p 156.00p 172.50p 763840
25/08/2016 157.50p 165.00p 155.00p 156.00p 96921
24/08/2016 153.50p 163.50p 153.50p 157.50p 14856
23/08/2016 153.50p 159.00p 153.25p 153.50p 1271
22/08/2016 153.50p 153.50p 153.50p 153.50p 0
19/08/2016 153.50p 157.00p 153.25p 153.50p 3060
18/08/2016 153.50p 153.50p 153.00p 153.50p 5000
17/08/2016 153.50p 153.50p 153.50p 153.50p 0
16/08/2016 154.00p 157.20p 152.50p 153.50p 2787
15/08/2016 154.00p 154.00p 152.50p 154.00p 1548
12/08/2016 156.50p 158.00p 152.00p 154.00p 4007
11/08/2016 156.50p 158.00p 155.00p 156.50p 6365
10/08/2016 155.00p 155.00p 150.50p 154.00p 1563
09/08/2016 155.00p 155.00p 155.00p 155.00p 0
08/08/2016 155.00p 160.00p 152.50p 155.00p 1812
05/08/2016 155.00p 157.00p 149.78p 155.00p 45200
04/08/2016 155.00p 155.00p 155.00p 155.00p 0
03/08/2016 155.00p 159.00p 150.50p 155.00p 15562
02/08/2016 155.00p 155.00p 150.00p 155.00p 3850
01/08/2016 155.00p 155.00p 152.50p 155.00p 1532
29/07/2016 155.00p 155.00p 155.00p 155.00p 0
28/07/2016 155.00p 155.00p 150.00p 155.00p 7378
27/07/2016 157.00p 157.00p 152.00p 155.00p 7769
26/07/2016 157.00p 160.00p 157.00p 157.00p 1246
25/07/2016 161.00p 161.00p 157.00p 157.00p 4500
22/07/2016 161.00p 161.00p 157.00p 161.00p 6242
21/07/2016 167.50p 167.80p 161.00p 161.00p 7689
20/07/2016 171.00p 171.00p 167.00p 167.50p 10493
19/07/2016 175.00p 185.00p 155.00p 171.00p 208273
18/07/2016 167.50p 179.00p 167.50p 175.00p 4145

*Close Price adjusted for both dividends and splits