Gattaca (GATC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gattaca

Date Open High Low Close* Volume
21/11/2024 85.50p 85.50p 83.60p 85.50p 9830
20/11/2024 85.50p 85.50p 83.00p 85.50p 82898
19/11/2024 85.50p 88.00p 83.00p 85.50p 7064
18/11/2024 85.50p 85.50p 83.60p 85.50p 9813
15/11/2024 85.50p 85.90p 83.00p 85.50p 89790
14/11/2024 85.50p 86.50p 83.50p 85.50p 34673
13/11/2024 85.50p 88.00p 83.00p 85.50p 9548
12/11/2024 87.00p 87.70p 84.16p 85.50p 55841
11/11/2024 84.50p 87.95p 84.10p 87.00p 110437
08/11/2024 84.50p 84.55p 83.00p 84.50p 29453
07/11/2024 84.50p 86.00p 83.00p 84.50p 45132
06/11/2024 85.00p 85.30p 82.50p 84.50p 17472
05/11/2024 85.50p 86.00p 83.00p 85.00p 14547
04/11/2024 87.50p 89.00p 84.00p 85.50p 38886
01/11/2024 87.50p 89.00p 86.12p 87.50p 7533
31/10/2024 87.50p 89.00p 86.00p 89.00p 18542
30/10/2024 87.00p 90.80p 86.00p 90.80p 29368
29/10/2024 84.00p 87.40p 81.40p 87.00p 85396
28/10/2024 84.00p 85.00p 83.50p 84.00p 40882
25/10/2024 82.50p 85.00p 82.00p 84.00p 88342
24/10/2024 87.50p 87.97p 81.00p 81.00p 68442
23/10/2024 89.00p 89.98p 87.00p 89.00p 35881
22/10/2024 92.00p 92.98p 88.00p 89.00p 39132
21/10/2024 93.50p 95.00p 91.00p 92.00p 39557
18/10/2024 93.50p 93.50p 92.05p 93.50p 12933
17/10/2024 93.50p 94.20p 92.00p 93.50p 16620
16/10/2024 93.50p 94.25p 92.25p 93.50p 4244
15/10/2024 93.50p 93.80p 92.22p 93.50p 5529
14/10/2024 92.50p 93.70p 92.00p 93.50p 13447
11/10/2024 92.50p 94.00p 91.00p 92.50p 644
10/10/2024 92.50p 93.40p 92.50p 92.50p 960
09/10/2024 94.00p 94.00p 91.25p 92.50p 10191
08/10/2024 94.00p 94.00p 93.14p 94.00p 100
07/10/2024 93.50p 95.00p 92.01p 93.00p 44273
04/10/2024 94.50p 95.00p 92.00p 93.50p 42397
03/10/2024 94.50p 97.00p 92.00p 94.50p 26232
02/10/2024 94.50p 94.90p 92.11p 94.50p 2136
01/10/2024 94.50p 97.00p 92.00p 94.50p 2963
30/09/2024 96.50p 96.50p 92.80p 94.90p 14671
27/09/2024 96.50p 96.50p 94.00p 96.50p 14867
26/09/2024 96.50p 96.50p 96.00p 96.50p 1000
25/09/2024 96.50p 96.50p 94.00p 96.50p 18117
24/09/2024 94.50p 99.00p 94.00p 96.50p 11132
23/09/2024 94.50p 95.80p 94.10p 94.50p 16445
20/09/2024 94.50p 94.70p 94.10p 94.50p 5772
19/09/2024 98.50p 99.00p 94.00p 98.50p 63325
18/09/2024 98.50p 98.50p 98.00p 98.50p 14854
17/09/2024 98.50p 99.00p 98.00p 98.50p 3633
16/09/2024 98.50p 98.60p 98.00p 98.50p 2100
13/09/2024 98.50p 99.00p 96.00p 96.00p 5719
12/09/2024 98.50p 98.60p 98.00p 98.50p 2011
11/09/2024 99.00p 100.00p 98.00p 98.50p 5076
10/09/2024 99.00p 99.70p 99.00p 99.00p 2201
09/09/2024 99.00p 100.80p 98.00p 99.00p 26040
06/09/2024 98.00p 99.50p 97.30p 99.00p 28296
05/09/2024 98.50p 100.00p 97.25p 98.00p 25667
04/09/2024 100.50p 102.00p 97.25p 98.50p 32435
03/09/2024 100.50p 100.50p 99.00p 100.50p 12293
02/09/2024 101.50p 103.00p 99.00p 100.50p 18515
30/08/2024 101.50p 101.50p 99.00p 101.50p 11083
29/08/2024 101.50p 104.00p 99.35p 101.50p 43491
28/08/2024 101.50p 104.00p 99.25p 101.50p 39672
27/08/2024 94.50p 101.50p 94.50p 101.50p 231170
23/08/2024 93.50p 95.00p 92.11p 94.50p 56683
22/08/2024 93.50p 95.00p 92.00p 93.50p 1020
21/08/2024 93.00p 93.50p 91.08p 93.50p 8450
20/08/2024 92.00p 94.00p 90.20p 93.00p 25288
19/08/2024 91.50p 94.00p 89.50p 92.00p 29111
16/08/2024 90.50p 91.00p 87.00p 91.00p 78839
15/08/2024 86.00p 91.00p 86.00p 90.50p 239478
14/08/2024 86.00p 86.20p 86.00p 86.00p 1146
13/08/2024 86.00p 87.00p 83.40p 86.00p 6293
12/08/2024 86.00p 88.80p 85.00p 86.00p 1921
09/08/2024 87.50p 87.50p 85.00p 85.00p 26781
08/08/2024 87.50p 88.00p 85.00p 87.50p 7802
07/08/2024 87.50p 89.00p 85.00p 87.50p 18282
06/08/2024 86.00p 86.90p 85.20p 85.20p 16619
05/08/2024 91.00p 91.10p 85.00p 86.00p 20385
02/08/2024 91.00p 91.00p 90.00p 91.00p 7244
01/08/2024 91.00p 91.20p 90.10p 91.00p 10390
31/07/2024 91.00p 92.00p 90.00p 91.00p 13934
30/07/2024 91.00p 91.00p 90.10p 90.80p 14931
29/07/2024 91.00p 91.60p 90.00p 91.00p 25202
26/07/2024 91.00p 91.00p 90.57p 91.00p 0
25/07/2024 91.00p 91.00p 90.00p 91.00p 11417
24/07/2024 94.00p 95.00p 90.75p 94.00p 11589
23/07/2024 94.00p 94.00p 93.00p 94.00p 51928
22/07/2024 94.00p 94.20p 93.20p 94.00p 17237
19/07/2024 96.50p 96.50p 93.00p 94.00p 18
18/07/2024 94.00p 94.20p 93.60p 94.20p 6490
17/07/2024 94.00p 95.00p 94.00p 95.00p 902
16/07/2024 92.00p 94.40p 91.00p 94.00p 87880
15/07/2024 92.00p 92.00p 91.60p 92.00p 2301
12/07/2024 92.00p 93.00p 91.50p 92.00p 9678
11/07/2024 92.00p 93.00p 91.50p 92.00p 3600
10/07/2024 92.00p 92.00p 91.11p 92.00p 851
09/07/2024 92.00p 93.00p 91.00p 92.00p 3364
08/07/2024 91.50p 92.90p 90.22p 92.00p 19823
05/07/2024 91.00p 93.00p 89.00p 91.50p 55315
04/07/2024 91.00p 91.15p 89.00p 91.00p 13934
03/07/2024 89.50p 91.88p 87.00p 91.00p 24476
02/07/2024 93.00p 94.00p 88.00p 89.50p 37738
01/07/2024 92.50p 93.00p 92.00p 93.00p 52467
28/06/2024 92.50p 93.00p 92.00p 92.50p 2754
27/06/2024 92.50p 92.50p 92.00p 92.50p 10726
26/06/2024 92.50p 92.75p 92.00p 92.50p 4603
25/06/2024 91.00p 92.50p 91.00p 92.50p 17721
24/06/2024 89.50p 91.00p 89.10p 91.00p 5297
21/06/2024 90.50p 90.50p 89.15p 90.50p 11121
20/06/2024 90.50p 90.50p 89.10p 90.50p 33336
19/06/2024 90.50p 90.50p 89.17p 90.50p 10128
18/06/2024 90.50p 90.50p 89.00p 90.50p 40251
17/06/2024 90.50p 90.50p 89.15p 90.00p 21435
14/06/2024 90.50p 92.00p 89.10p 90.50p 1496
13/06/2024 90.50p 90.50p 89.10p 90.50p 4521
12/06/2024 89.00p 91.00p 89.00p 91.00p 39902
11/06/2024 89.00p 89.00p 88.00p 89.00p 6193
10/06/2024 88.50p 89.00p 88.00p 89.00p 16130
07/06/2024 88.00p 89.00p 87.10p 88.50p 38703
06/06/2024 88.00p 89.00p 87.50p 87.80p 10870
05/06/2024 88.00p 88.63p 87.00p 88.00p 16677
04/06/2024 89.50p 89.90p 87.00p 88.00p 23866
03/06/2024 90.00p 90.00p 88.33p 89.50p 65249
31/05/2024 91.50p 93.00p 88.00p 89.60p 59598
30/05/2024 91.50p 91.50p 89.40p 91.50p 11221
29/05/2024 91.50p 91.50p 90.25p 91.50p 1348
28/05/2024 92.00p 92.00p 90.00p 91.50p 19131
24/05/2024 91.50p 92.00p 91.25p 92.00p 16866
23/05/2024 92.00p 92.00p 90.00p 91.50p 21507
22/05/2024 92.00p 92.00p 91.10p 92.00p 8438
21/05/2024 93.00p 93.00p 91.00p 92.00p 24204
20/05/2024 92.00p 93.00p 90.20p 93.00p 14559
17/05/2024 92.00p 92.70p 92.00p 92.00p 580
16/05/2024 92.00p 94.00p 90.20p 92.00p 19466
15/05/2024 90.50p 93.50p 90.43p 92.00p 9915
14/05/2024 94.00p 94.00p 88.80p 90.50p 106957
13/05/2024 94.00p 95.40p 92.00p 94.00p 21303
10/05/2024 97.00p 97.00p 93.00p 96.00p 51678
09/05/2024 97.00p 98.00p 95.71p 98.00p 28232
08/05/2024 96.00p 97.00p 95.00p 97.00p 59406
07/05/2024 95.00p 96.00p 94.40p 96.00p 44319
03/05/2024 94.50p 95.50p 93.66p 95.00p 37128
02/05/2024 94.50p 95.00p 93.00p 94.50p 15038
01/05/2024 95.50p 95.50p 94.50p 94.50p 49911
30/04/2024 93.00p 96.00p 92.10p 95.50p 63759
29/04/2024 93.00p 93.40p 92.10p 93.00p 15761
26/04/2024 93.00p 93.49p 92.10p 93.00p 12148
25/04/2024 92.00p 93.70p 91.50p 93.00p 12343
24/04/2024 95.00p 97.00p 90.00p 92.00p 242276
23/04/2024 98.00p 100.00p 94.06p 95.00p 102912
22/04/2024 99.50p 99.50p 97.00p 98.00p 56222
19/04/2024 99.50p 99.50p 98.87p 99.50p 0
18/04/2024 99.40p 101.00p 96.50p 99.50p 32427
17/04/2024 102.50p 102.50p 96.72p 99.40p 75736
16/04/2024 102.50p 105.00p 98.00p 102.50p 26735
15/04/2024 105.00p 105.00p 102.00p 105.00p 15334
12/04/2024 105.00p 105.00p 102.00p 102.00p 1674
11/04/2024 105.00p 105.00p 103.40p 105.00p 4800
10/04/2024 105.00p 105.90p 102.00p 105.00p 32722
09/04/2024 105.00p 105.90p 102.30p 105.00p 7187
08/04/2024 105.50p 107.00p 102.25p 105.00p 47585
05/04/2024 105.50p 105.50p 103.25p 105.50p 3293
04/04/2024 107.50p 107.50p 104.00p 106.00p 23604
03/04/2024 107.50p 110.00p 105.00p 107.50p 18145
02/04/2024 106.50p 110.00p 103.00p 107.50p 30918
28/03/2024 106.50p 106.50p 103.00p 106.50p 300
27/03/2024 106.50p 106.50p 103.00p 106.50p 18189
26/03/2024 106.50p 106.50p 103.00p 106.50p 10329
25/03/2024 104.00p 106.50p 103.00p 106.50p 16809
22/03/2024 107.50p 110.00p 102.00p 104.00p 28261
21/03/2024 112.50p 112.50p 105.00p 107.50p 22210
20/03/2024 112.50p 112.50p 112.50p 112.50p 6268
19/03/2024 112.50p 112.50p 110.00p 112.50p 8340
18/03/2024 112.50p 112.50p 110.00p 112.50p 5427
15/03/2024 112.50p 112.50p 105.00p 112.50p 4755
14/03/2024 112.50p 112.50p 109.84p 112.50p 11783
13/03/2024 112.50p 112.50p 110.00p 112.50p 4618
12/03/2024 112.50p 112.50p 108.00p 112.50p 9097
11/03/2024 113.50p 113.50p 110.13p 112.50p 20155
08/03/2024 112.50p 114.00p 110.25p 113.50p 13153
07/03/2024 107.50p 112.50p 105.00p 112.50p 36082
06/03/2024 107.50p 110.00p 105.00p 107.50p 19345
05/03/2024 111.00p 111.00p 105.00p 107.50p 12356
04/03/2024 111.00p 111.00p 107.00p 111.00p 10719
01/03/2024 110.50p 115.00p 108.00p 111.00p 1378
29/02/2024 110.50p 110.50p 106.00p 110.50p 15669
28/02/2024 111.50p 111.50p 109.00p 110.50p 2063
27/02/2024 111.50p 115.00p 108.00p 111.50p 29705
26/02/2024 111.50p 111.50p 108.00p 111.50p 5175
23/02/2024 111.00p 115.00p 107.75p 111.50p 25743
22/02/2024 111.00p 111.00p 107.75p 111.00p 16113
21/02/2024 110.00p 115.00p 108.10p 111.00p 8104
20/02/2024 111.00p 111.00p 108.00p 111.00p 2215
19/02/2024 110.00p 111.40p 105.00p 111.00p 21019
16/02/2024 110.50p 115.00p 106.00p 110.00p 24923
15/02/2024 122.50p 123.90p 107.00p 109.00p 111407
14/02/2024 111.00p 125.00p 111.00p 125.00p 57570
13/02/2024 111.00p 112.00p 110.00p 111.00p 33482
12/02/2024 111.00p 111.15p 110.00p 111.00p 34950
09/02/2024 111.00p 112.00p 110.00p 111.00p 16680

*Close Price adjusted for both dividends and splits