95.00p+3.50 (+3.83%)01 Mar 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gama Aviation PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202491.50p95.00p90.00p95.00p18,523
Feb 29, 202492.50p93.00p90.00p91.50p450
Feb 28, 202496.50p93.00p90.00p92.50p6,500
Feb 27, 202496.50p94.99p92.00p96.50p150,631
Feb 26, 202496.50p92.00p92.00p96.50p1,800
Feb 23, 202496.50p96.75p92.00p96.50p2,128
Feb 22, 202496.50p100.00p93.00p96.50p861
Feb 21, 202496.50p100.00p93.00p96.50p3,097
Feb 20, 202496.50p95.00p93.75p95.00p10,393
Feb 19, 202496.50p95.00p93.75p96.50p75,800
Feb 16, 202496.50p95.00p95.00p95.00p80,000
Feb 15, 202496.50p95.00p93.75p96.50p40,098
Feb 14, 202496.50p97.00p93.75p95.00p87,046
Feb 13, 202496.50p95.00p93.55p95.00p179,288
Feb 12, 202496.50p100.00p93.00p95.00p68,020
Feb 9, 202496.50p95.00p95.00p95.00p100,000
Feb 8, 202490.00p100.00p85.00p95.00p119,596
Feb 7, 202490.00p95.00p95.00p95.00p20,004
Feb 6, 202490.00p95.00p86.75p95.00p22,851
Feb 5, 202490.00p95.00p95.00p95.00p20,089
Feb 2, 202490.00p91.00p86.75p90.00p26,120
Feb 1, 202490.00p95.00p85.00p90.00p29,521
Jan 31, 202490.00p85.00p85.00p90.00p8
Jan 30, 202490.00p90.00p88.55p90.00p8,519
Jan 29, 202490.00p95.00p88.55p90.00p184
Jan 26, 202490.00p88.55p85.00p90.00p734
Jan 25, 202490.00p85.00p85.00p90.00p13
Jan 24, 202490.00p88.06p85.00p90.00p83
Jan 23, 202490.00p95.00p85.00p90.00p20,628
Jan 22, 202490.00p87.75p87.75p90.00p3,284
Jan 19, 202490.00p95.00p85.00p90.00p3,961
Jan 18, 202487.50p95.00p85.00p90.00p1,673
Jan 17, 202492.50p97.00p87.21p87.50p17,524
Jan 16, 202492.50p90.25p88.00p92.50p2,271
Jan 15, 202492.50p93.00p90.00p92.50p1,669
Jan 12, 202492.50p91.98p91.98p92.50p27
Jan 11, 202492.50p91.00p91.00p92.50p224
Jan 10, 202492.50p92.00p92.00p92.50p346
Jan 9, 202492.50p94.00p90.75p92.50p14,417
Jan 8, 202495.00p100.00p93.00p93.00p14,074
Jan 5, 202495.00p100.00p95.49p95.00p615
Jan 3, 202495.00p100.00p90.00p93.00p3,475
Jan 2, 202495.00p96.00p90.75p95.00p7,034
Dec 29, 202395.00p90.00p90.00p95.00p400
Dec 28, 202395.00p100.00p90.00p95.00p1,001
Dec 27, 202392.50p100.00p90.00p95.00p11,944
Dec 22, 202392.50p95.00p95.00p92.50p1
Dec 21, 202392.50p92.50p92.50p92.50p2,000
Dec 20, 202392.50p93.00p93.00p92.50p370
Dec 19, 202392.50p95.00p90.00p94.50p50,089
Showing 1 to 50 of 207