Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/01/2017 276.25p 285.00p 276.00p 278.00p 31965
04/01/2017 279.00p 280.00p 276.00p 276.00p 44899
03/01/2017 280.00p 286.00p 276.44p 278.50p 101081
30/12/2016 282.00p 282.00p 276.00p 276.00p 21521
29/12/2016 283.00p 284.01p 276.25p 283.00p 8285
28/12/2016 276.25p 285.50p 275.69p 285.50p 31985
23/12/2016 282.00p 285.50p 276.44p 285.50p 4760
22/12/2016 295.00p 295.00p 282.00p 288.00p 28284
21/12/2016 295.00p 295.00p 282.31p 285.00p 54920
20/12/2016 287.25p 290.00p 283.00p 283.00p 102900
19/12/2016 290.00p 290.12p 285.00p 287.00p 69220
16/12/2016 295.00p 295.00p 285.00p 285.00p 41152
15/12/2016 285.25p 293.69p 285.25p 289.00p 93317
14/12/2016 295.00p 295.00p 281.00p 295.00p 41157
13/12/2016 288.00p 292.50p 286.20p 286.37p 49886
12/12/2016 280.25p 295.00p 280.25p 285.50p 116322
09/12/2016 285.00p 295.00p 281.23p 295.00p 142733
08/12/2016 288.54p 289.17p 281.23p 285.12p 65350
07/12/2016 290.00p 300.00p 280.25p 288.75p 161841
06/12/2016 275.00p 290.00p 275.00p 275.00p 47737
05/12/2016 281.50p 292.60p 275.00p 275.00p 22454
02/12/2016 283.00p 290.79p 283.00p 283.00p 79286
01/12/2016 291.50p 294.60p 279.00p 282.00p 31348
30/11/2016 290.75p 291.94p 282.16p 290.75p 20284
29/11/2016 282.25p 292.58p 273.67p 282.25p 26183
28/11/2016 285.25p 298.75p 272.46p 282.25p 114123
25/11/2016 298.00p 298.75p 286.92p 295.00p 49723
24/11/2016 286.00p 293.00p 286.00p 289.50p 72761
23/11/2016 285.00p 292.00p 285.00p 286.00p 54730
22/11/2016 285.25p 298.75p 285.00p 285.25p 125980
21/11/2016 309.75p 309.75p 286.00p 290.25p 57024
18/11/2016 290.25p 308.03p 290.25p 300.00p 105529
17/11/2016 291.50p 299.50p 290.00p 293.50p 81427
16/11/2016 303.00p 312.50p 303.00p 309.00p 137259
15/11/2016 305.25p 315.25p 302.82p 303.50p 236300
14/11/2016 309.75p 315.12p 296.37p 304.00p 423518
11/11/2016 300.00p 309.75p 290.50p 299.00p 135033
10/11/2016 305.00p 309.75p 290.25p 300.00p 321211
09/11/2016 300.00p 314.75p 300.00p 300.00p 82920
08/11/2016 305.25p 314.87p 305.00p 305.00p 43087
07/11/2016 305.00p 316.00p 305.00p 309.75p 172311
04/11/2016 300.00p 314.20p 288.04p 300.00p 215899
03/11/2016 325.25p 325.69p 285.00p 292.00p 264069
02/11/2016 340.00p 344.00p 339.24p 341.50p 14503
01/11/2016 338.50p 350.00p 335.00p 335.00p 8032
31/10/2016 337.50p 350.00p 335.25p 345.13p 9743
28/10/2016 340.00p 347.50p 335.00p 347.50p 6771
27/10/2016 325.00p 341.62p 322.00p 334.75p 26428
26/10/2016 317.00p 326.50p 316.23p 326.50p 267
25/10/2016 311.46p 327.52p 311.46p 325.00p 8500
24/10/2016 315.00p 332.00p 308.66p 318.88p 16533
21/10/2016 322.00p 327.50p 316.25p 327.50p 1610
20/10/2016 320.00p 322.00p 315.25p 320.00p 28685
19/10/2016 322.24p 322.89p 315.84p 318.50p 5534
18/10/2016 320.00p 332.00p 315.00p 321.00p 23969
17/10/2016 345.00p 345.00p 325.00p 332.00p 15766
14/10/2016 342.00p 352.50p 342.00p 352.50p 19819
13/10/2016 350.00p 356.34p 350.00p 350.00p 10555
12/10/2016 355.80p 356.50p 350.49p 355.00p 4790
11/10/2016 350.00p 355.80p 350.00p 355.00p 11454
10/10/2016 353.63p 359.26p 350.20p 355.00p 11405
07/10/2016 357.00p 357.00p 336.60p 347.50p 7254
06/10/2016 340.25p 358.81p 340.00p 347.50p 7526
05/10/2016 345.20p 352.50p 345.20p 352.50p 1322
04/10/2016 365.00p 365.00p 342.73p 365.00p 20383
03/10/2016 354.50p 355.00p 336.98p 355.00p 19003
30/09/2016 348.00p 350.00p 336.98p 347.38p 5056
29/09/2016 336.19p 349.00p 335.50p 345.00p 5822
28/09/2016 335.00p 350.00p 330.40p 344.88p 28619
27/09/2016 332.38p 340.00p 332.00p 338.50p 5157
26/09/2016 338.00p 343.06p 326.25p 340.00p 35475
23/09/2016 350.25p 365.69p 335.00p 346.50p 49991
22/09/2016 370.00p 374.75p 365.00p 367.50p 12071
21/09/2016 375.25p 383.65p 371.00p 382.38p 9841
20/09/2016 378.20p 387.12p 375.37p 387.12p 3265
19/09/2016 392.46p 392.46p 382.20p 390.00p 13205
16/09/2016 380.00p 382.79p 376.08p 380.50p 14713
15/09/2016 385.00p 385.00p 380.00p 383.00p 9522
14/09/2016 380.25p 386.70p 380.00p 383.75p 7919
13/09/2016 384.12p 393.35p 383.75p 383.75p 5385
12/09/2016 386.50p 392.83p 380.25p 383.25p 79912
09/09/2016 365.25p 385.00p 365.25p 385.00p 972
08/09/2016 384.75p 390.00p 379.67p 380.00p 45529
07/09/2016 380.03p 382.34p 370.18p 376.00p 6066
06/09/2016 380.00p 385.00p 360.16p 378.50p 12052
05/09/2016 365.00p 379.75p 356.60p 377.50p 16914
02/09/2016 372.25p 375.83p 365.97p 372.50p 7444
01/09/2016 368.94p 378.38p 367.68p 372.50p 8618
31/08/2016 376.02p 376.31p 365.25p 372.50p 8466
30/08/2016 388.19p 391.67p 375.25p 377.50p 7430
26/08/2016 381.44p 382.50p 370.11p 382.50p 6826
25/08/2016 390.25p 400.00p 389.84p 399.75p 24222
24/08/2016 375.25p 397.50p 375.25p 390.00p 10453
23/08/2016 389.75p 390.00p 375.25p 380.00p 16607
22/08/2016 377.38p 377.75p 372.62p 376.00p 16145
19/08/2016 375.00p 385.00p 372.75p 372.75p 42772
18/08/2016 355.00p 362.03p 355.00p 355.00p 7185
17/08/2016 360.25p 370.00p 355.00p 355.00p 8689
16/08/2016 370.25p 371.31p 361.00p 365.12p 15919
15/08/2016 370.00p 373.67p 355.19p 367.50p 7089
12/08/2016 365.00p 368.75p 355.25p 360.00p 25599
11/08/2016 362.63p 365.00p 360.12p 360.12p 8560
10/08/2016 355.00p 362.37p 345.25p 355.00p 68536
09/08/2016 367.77p 367.77p 347.39p 350.00p 21226
08/08/2016 352.00p 358.67p 346.00p 352.50p 228476
05/08/2016 350.00p 363.73p 345.00p 345.00p 83626
04/08/2016 345.25p 364.70p 339.71p 361.00p 302629
03/08/2016 305.25p 344.85p 305.25p 337.63p 6406
02/08/2016 305.25p 326.69p 305.25p 317.00p 67946
01/08/2016 316.25p 330.00p 308.15p 316.25p 16833
29/07/2016 329.50p 329.75p 306.50p 318.37p 13339
28/07/2016 320.00p 327.32p 311.31p 317.25p 15798
27/07/2016 305.00p 325.75p 305.00p 305.00p 24400
26/07/2016 303.00p 317.80p 300.25p 307.50p 8765
25/07/2016 310.00p 336.19p 307.00p 310.00p 14953
22/07/2016 310.00p 336.49p 310.00p 310.50p 9912
21/07/2016 310.00p 329.50p 310.00p 315.00p 18922
20/07/2016 315.00p 342.75p 313.00p 313.00p 28317
19/07/2016 316.00p 345.74p 305.00p 315.00p 66702
18/07/2016 315.00p 336.25p 315.00p 320.00p 1939
15/07/2016 310.00p 335.00p 310.00p 325.00p 28035
14/07/2016 310.25p 329.41p 305.25p 305.25p 71283
13/07/2016 305.00p 331.17p 305.00p 310.00p 14393
12/07/2016 312.00p 320.00p 310.25p 312.00p 14829
11/07/2016 291.00p 318.00p 291.00p 312.25p 22617
08/07/2016 292.50p 309.60p 287.00p 287.00p 46097
07/07/2016 298.25p 317.00p 292.50p 292.50p 25044
06/07/2016 305.50p 324.33p 299.75p 299.75p 13856
05/07/2016 305.00p 321.13p 304.75p 305.25p 21107
04/07/2016 296.25p 315.00p 296.25p 310.00p 151251
01/07/2016 292.00p 319.55p 291.75p 296.25p 19886
30/06/2016 295.50p 315.15p 288.75p 288.75p 22671
29/06/2016 300.00p 311.32p 295.00p 295.50p 21814
28/06/2016 300.00p 313.00p 295.50p 295.50p 47809
27/06/2016 344.50p 360.00p 300.00p 300.00p 16876
24/06/2016 365.00p 379.26p 344.99p 349.25p 32608
23/06/2016 405.00p 405.25p 391.50p 395.00p 33696
22/06/2016 405.00p 414.48p 405.00p 405.00p 12059
21/06/2016 410.00p 415.99p 405.00p 405.00p 12649
20/06/2016 415.25p 424.75p 410.00p 422.25p 15906
17/06/2016 407.75p 418.00p 407.00p 407.75p 3270
16/06/2016 405.25p 412.50p 405.25p 412.50p 85
15/06/2016 407.25p 426.36p 405.00p 405.00p 5795
14/06/2016 415.25p 427.44p 407.25p 412.75p 15791
13/06/2016 424.25p 435.00p 415.25p 425.00p 15493
10/06/2016 420.25p 428.00p 415.75p 417.00p 8873
09/06/2016 425.25p 435.00p 420.25p 435.00p 7343
08/06/2016 429.00p 435.00p 423.20p 435.00p 4246
07/06/2016 424.25p 435.00p 415.40p 433.00p 36702
06/06/2016 425.00p 430.00p 410.35p 425.00p 37754
03/06/2016 415.76p 418.75p 412.75p 418.75p 3254
02/06/2016 420.00p 421.94p 414.59p 418.87p 11833
01/06/2016 425.00p 425.00p 393.50p 407.50p 43502
31/05/2016 439.81p 439.81p 426.00p 429.37p 11184
27/05/2016 437.00p 439.44p 425.25p 434.63p 7272
26/05/2016 430.25p 439.75p 425.00p 429.25p 7494
25/05/2016 432.25p 443.75p 430.00p 437.00p 3823
24/05/2016 449.75p 449.75p 430.00p 435.00p 9860
23/05/2016 430.00p 444.88p 430.00p 430.00p 25141
20/05/2016 434.94p 440.00p 430.10p 437.38p 8380
19/05/2016 438.00p 438.00p 430.10p 435.00p 21725
18/05/2016 443.00p 443.00p 434.35p 440.00p 5927
17/05/2016 440.00p 443.00p 435.10p 440.00p 4313
16/05/2016 445.25p 449.75p 432.00p 444.50p 29739
13/05/2016 455.25p 464.75p 445.00p 445.00p 6670
12/05/2016 457.50p 458.00p 442.00p 457.50p 21202
11/05/2016 445.00p 455.00p 445.00p 445.00p 112617
10/05/2016 460.00p 465.00p 445.35p 448.00p 56374
09/05/2016 445.00p 465.00p 445.00p 445.00p 32144
06/05/2016 445.00p 461.05p 445.00p 445.00p 9500
05/05/2016 465.00p 465.00p 445.00p 445.00p 6039
04/05/2016 455.00p 465.00p 432.35p 435.00p 22671
03/05/2016 455.00p 465.00p 455.00p 455.00p 21782
29/04/2016 460.00p 465.00p 455.35p 465.00p 22400
28/04/2016 462.07p 463.05p 456.44p 457.50p 13872
27/04/2016 462.07p 463.05p 455.25p 460.00p 18954
26/04/2016 462.07p 463.05p 455.25p 460.00p 19829
25/04/2016 455.25p 462.80p 450.25p 455.25p 21370
22/04/2016 455.00p 468.85p 450.00p 451.50p 151973
21/04/2016 455.25p 466.85p 448.34p 456.25p 33351
20/04/2016 460.25p 465.12p 460.00p 462.50p 15488
19/04/2016 464.75p 473.60p 455.25p 456.00p 24364
18/04/2016 464.75p 479.40p 464.50p 464.50p 209669
15/04/2016 471.00p 479.90p 464.50p 464.50p 21602
14/04/2016 475.00p 480.00p 460.25p 478.00p 49329
13/04/2016 465.00p 476.06p 460.00p 460.00p 6892
12/04/2016 480.00p 480.00p 460.00p 460.00p 14554
11/04/2016 480.00p 480.00p 465.35p 480.00p 10767
08/04/2016 475.00p 480.00p 465.00p 465.00p 16478
07/04/2016 474.75p 495.00p 460.30p 476.25p 36048
06/04/2016 466.00p 470.00p 451.25p 467.25p 39917
05/04/2016 445.00p 460.00p 440.00p 460.00p 50358
04/04/2016 440.00p 442.00p 428.83p 430.00p 37540
01/04/2016 436.25p 446.00p 430.00p 435.00p 7033
31/03/2016 445.00p 446.58p 436.35p 443.50p 16728
30/03/2016 440.00p 450.75p 439.80p 441.75p 24938
29/03/2016 445.00p 460.00p 430.00p 437.50p 40699
24/03/2016 440.00p 440.00p 430.00p 435.75p 34201
23/03/2016 420.00p 439.50p 420.00p 425.25p 30908
22/03/2016 435.00p 435.00p 420.00p 420.00p 11092

*Close Price adjusted for both dividends and splits