1. Share Prices

  2. Gama Aviation PLC (GMAA)

93.00p+0.00 (+0.00%)23 Apr 2024, 14:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gama Aviation PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202493.00p91.00p91.00p93.00p5
Apr 22, 202493.00p92.80p91.00p93.00p1,297
Apr 19, 202493.00p92.88p92.88p93.00p3,562
Apr 17, 202493.00p91.00p91.00p91.00p3
Apr 16, 202493.00p91.63p91.21p93.00p3,676
Apr 15, 202493.00p93.00p93.00p93.00p107
Apr 12, 202493.00p95.00p91.00p92.00p22,502
Apr 11, 202493.00p94.50p93.62p93.00p5,002
Apr 10, 202493.50p92.00p92.00p92.00p31,583
Apr 9, 202493.50p93.78p92.00p93.50p9,288
Apr 8, 202493.50p92.00p92.00p93.50p18,542
Apr 5, 202493.50p92.28p92.00p93.50p7,070
Apr 4, 202493.50p95.00p92.00p93.50p16,005
Apr 3, 202493.50p93.28p93.28p93.50p3
Apr 2, 202493.50p94.00p93.25p93.50p10,963
Mar 28, 202493.50p93.25p92.00p93.50p530
Mar 27, 202493.50p95.00p92.00p93.50p404
Mar 26, 202493.50p93.25p92.00p93.50p2,338
Mar 25, 202493.50p95.00p94.75p93.50p5,018
Mar 22, 202493.50p94.75p94.50p93.50p4,006
Mar 21, 202493.50p93.06p93.06p93.50p2,398
Mar 20, 202493.50p95.00p93.03p93.50p6,721
Mar 19, 202493.50p93.86p93.00p93.50p10,359
Mar 18, 202493.50p94.50p94.50p93.50p1
Mar 15, 202493.50p93.86p93.86p93.50p2,000
Mar 14, 202493.50p93.70p92.00p93.50p5,049
Mar 13, 202493.50p93.66p92.00p93.50p346
Mar 12, 202492.50p95.00p90.00p95.00p5,016
Mar 11, 202492.50p92.55p92.55p92.50p900
Mar 8, 202492.50p92.36p92.30p92.50p5,473
Mar 7, 202492.50p92.25p92.13p92.50p3,292
Mar 6, 202493.00p96.00p91.50p92.50p42,215
Mar 5, 202493.00p96.00p96.00p93.00p38
Mar 4, 202493.00p90.75p90.55p93.00p2,602
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
12345
Showing 1 to 50 of 219

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.005.71
Reckitt Benckiser Group PLC4,437.024.40
Quilter PLC106.804.20
Darktrace PLC507.933.66
Rio Tinto PLC5,495.003.35
Lloyds Banking Group PLC52.963.16