Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2017 320.25p 323.56p 318.50p 320.00p 29213
31/05/2017 325.00p 326.25p 320.00p 320.00p 43816
30/05/2017 314.50p 329.75p 314.00p 324.25p 59699
26/05/2017 324.00p 324.00p 314.00p 314.00p 22232
25/05/2017 317.25p 325.87p 315.75p 319.50p 26478
24/05/2017 320.75p 329.57p 320.00p 320.00p 12874
23/05/2017 330.00p 330.00p 324.00p 324.00p 77993
22/05/2017 326.00p 327.50p 320.00p 325.00p 41370
19/05/2017 316.75p 330.88p 313.83p 327.50p 69844
18/05/2017 314.75p 317.97p 314.75p 315.00p 35100
17/05/2017 312.00p 317.20p 311.25p 312.00p 29940
16/05/2017 309.50p 315.79p 307.90p 311.50p 85559
15/05/2017 302.00p 309.29p 300.25p 305.00p 95611
12/05/2017 303.50p 309.50p 302.00p 302.00p 29653
11/05/2017 320.00p 320.00p 302.50p 307.75p 61475
10/05/2017 309.00p 309.00p 302.00p 302.00p 23140
09/05/2017 313.50p 319.65p 302.00p 302.00p 38961
08/05/2017 305.00p 320.00p 305.00p 307.00p 355752
05/05/2017 319.00p 319.00p 312.00p 317.00p 40401
04/05/2017 308.75p 320.40p 308.75p 315.50p 123744
03/05/2017 314.75p 320.00p 307.75p 317.00p 122533
02/05/2017 305.00p 318.00p 303.56p 313.00p 107624
28/04/2017 304.75p 304.75p 294.75p 297.00p 42957
27/04/2017 285.25p 305.00p 285.25p 293.00p 63776
26/04/2017 294.75p 294.75p 284.25p 293.50p 55451
25/04/2017 284.00p 292.09p 283.38p 291.00p 46787
24/04/2017 279.75p 284.57p 276.00p 282.25p 82780
21/04/2017 279.50p 283.00p 275.13p 280.00p 87077
20/04/2017 261.75p 282.37p 260.40p 277.00p 99657
19/04/2017 280.00p 280.00p 272.00p 272.00p 35710
18/04/2017 260.25p 277.38p 260.25p 275.38p 206203
13/04/2017 272.00p 279.75p 240.00p 274.00p 592864
12/04/2017 303.00p 307.38p 299.38p 299.38p 96465
11/04/2017 303.00p 313.21p 302.33p 302.75p 44668
10/04/2017 304.50p 314.75p 300.25p 314.75p 35183
07/04/2017 313.00p 315.00p 301.30p 315.00p 78818
06/04/2017 310.00p 310.00p 303.65p 310.00p 32974
05/04/2017 310.00p 310.00p 295.25p 309.25p 71571
04/04/2017 296.00p 309.75p 290.08p 307.00p 204734
03/04/2017 297.00p 297.00p 293.75p 295.00p 67553
31/03/2017 295.00p 295.25p 293.00p 294.00p 74508
30/03/2017 293.75p 297.75p 286.75p 294.00p 20443
29/03/2017 300.00p 300.00p 295.00p 298.75p 76196
28/03/2017 290.00p 302.31p 290.00p 295.00p 101118
27/03/2017 284.25p 287.50p 284.00p 287.00p 77606
24/03/2017 287.25p 287.50p 284.25p 287.50p 227340
23/03/2017 286.50p 287.00p 285.23p 286.25p 5269
22/03/2017 285.37p 288.06p 285.00p 285.75p 40484
21/03/2017 285.00p 288.91p 284.10p 286.00p 29479
20/03/2017 288.00p 291.20p 284.88p 285.75p 46773
17/03/2017 287.75p 289.75p 284.51p 288.00p 14690
16/03/2017 289.50p 289.75p 283.00p 287.50p 26018
15/03/2017 289.50p 289.50p 283.14p 289.50p 23714
14/03/2017 284.00p 287.50p 283.14p 287.25p 11158
13/03/2017 292.00p 292.00p 285.25p 290.00p 29337
10/03/2017 286.25p 294.75p 285.50p 294.50p 48853
09/03/2017 290.00p 290.00p 285.50p 288.75p 10341
08/03/2017 297.50p 297.50p 289.00p 289.00p 41541
07/03/2017 287.00p 294.25p 285.00p 285.00p 74601
06/03/2017 296.75p 297.25p 285.00p 295.00p 36481
03/03/2017 290.25p 298.00p 290.25p 295.25p 13839
02/03/2017 299.00p 299.00p 286.00p 290.00p 16720
01/03/2017 299.75p 299.75p 285.25p 290.00p 43209
28/02/2017 300.00p 300.00p 294.99p 295.00p 32141
27/02/2017 290.25p 300.00p 286.00p 293.00p 54314
24/02/2017 286.25p 291.11p 285.65p 286.25p 50507
23/02/2017 299.00p 299.00p 287.94p 295.00p 63133
22/02/2017 297.25p 297.25p 284.99p 285.00p 168650
21/02/2017 292.75p 293.00p 285.44p 290.00p 90825
20/02/2017 290.25p 298.79p 289.25p 290.00p 69930
17/02/2017 286.25p 298.75p 286.25p 291.25p 191116
16/02/2017 293.00p 295.00p 290.50p 291.50p 218270
15/02/2017 293.50p 295.75p 288.00p 292.00p 96358
14/02/2017 295.00p 295.00p 288.85p 292.00p 96871
13/02/2017 291.25p 302.28p 289.09p 293.50p 15600
10/02/2017 296.75p 300.57p 291.54p 292.75p 49087
09/02/2017 294.25p 298.90p 291.99p 292.00p 128699
08/02/2017 295.00p 295.00p 291.00p 293.50p 117737
07/02/2017 293.25p 295.00p 291.02p 293.00p 385487
06/02/2017 306.25p 306.25p 291.62p 293.00p 290116
03/02/2017 288.25p 295.50p 288.25p 291.75p 201447
02/02/2017 284.75p 307.12p 275.25p 293.50p 770912
01/02/2017 299.75p 300.00p 289.00p 289.00p 94375
31/01/2017 300.25p 303.80p 288.00p 290.00p 42701
30/01/2017 305.91p 305.91p 300.50p 305.12p 20036
27/01/2017 310.00p 310.00p 300.20p 302.00p 12217
26/01/2017 316.00p 318.00p 300.25p 302.00p 44038
25/01/2017 308.00p 315.75p 307.00p 308.12p 16578
24/01/2017 316.00p 316.00p 307.00p 308.00p 3303
23/01/2017 300.25p 315.70p 300.00p 308.00p 44511
20/01/2017 307.00p 314.92p 302.10p 314.00p 53767
19/01/2017 307.00p 312.00p 301.44p 307.00p 66055
18/01/2017 310.00p 313.56p 301.00p 302.25p 62599
17/01/2017 309.25p 309.75p 290.25p 306.50p 180140
16/01/2017 279.75p 310.00p 268.05p 292.00p 1832096
13/01/2017 260.25p 278.30p 258.00p 267.25p 132112
12/01/2017 265.00p 275.56p 255.25p 262.25p 96650
11/01/2017 265.00p 279.00p 262.25p 271.25p 81067
10/01/2017 271.00p 276.00p 255.00p 269.25p 243440
09/01/2017 295.00p 295.00p 271.00p 278.50p 125831
06/01/2017 282.00p 282.25p 276.75p 276.75p 51629
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

*Close Price adjusted for both dividends and splits