Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/03/2016 418.00p 428.50p 418.00p 420.00p 8975
18/03/2016 418.25p 433.00p 418.00p 425.50p 5313
17/03/2016 430.00p 434.00p 418.00p 418.00p 4916
16/03/2016 416.25p 439.00p 416.25p 425.00p 14852
15/03/2016 420.25p 425.00p 420.25p 421.00p 7682
14/03/2016 416.25p 425.00p 416.00p 416.00p 6895
11/03/2016 414.25p 425.00p 414.25p 419.00p 12198
10/03/2016 414.25p 414.25p 414.00p 414.00p 719
09/03/2016 427.75p 427.75p 414.00p 425.75p 5737
08/03/2016 428.75p 428.75p 414.00p 421.25p 4965
07/03/2016 418.00p 428.75p 414.00p 414.00p 12192
04/03/2016 414.25p 428.75p 414.00p 418.00p 29386
03/03/2016 438.00p 438.00p 410.00p 420.25p 33508
02/03/2016 423.00p 430.00p 423.00p 423.00p 10873
01/03/2016 425.00p 427.43p 423.00p 423.00p 3679
29/02/2016 423.00p 430.00p 423.00p 423.00p 6600
26/02/2016 423.00p 430.00p 423.00p 423.00p 8071
25/02/2016 430.25p 436.75p 423.00p 423.00p 7372
24/02/2016 435.00p 440.00p 430.00p 430.00p 13820
23/02/2016 450.00p 450.00p 435.00p 435.00p 25166
22/02/2016 445.00p 450.00p 430.27p 450.00p 13308
19/02/2016 440.00p 442.37p 430.00p 430.25p 18664
18/02/2016 460.00p 467.25p 440.00p 440.00p 2324
17/02/2016 460.00p 460.00p 440.00p 440.00p 7812
16/02/2016 455.00p 457.50p 425.35p 457.50p 5981
15/02/2016 439.75p 462.00p 425.00p 446.00p 22840
12/02/2016 425.25p 447.49p 420.00p 420.00p 40943
11/02/2016 477.00p 477.00p 431.00p 435.00p 37471
10/02/2016 454.25p 490.00p 450.00p 450.00p 9828
09/02/2016 508.00p 508.00p 485.00p 490.00p 4190
08/02/2016 496.00p 524.80p 480.00p 480.00p 6309
05/02/2016 510.00p 510.00p 490.25p 497.50p 24607
04/02/2016 520.00p 520.00p 482.00p 490.00p 25665
03/02/2016 509.00p 519.90p 497.00p 497.00p 907
02/02/2016 520.00p 520.00p 480.00p 480.00p 3847
01/02/2016 489.25p 516.50p 489.25p 502.87p 5345
29/01/2016 515.00p 515.00p 490.35p 515.00p 16820
28/01/2016 509.50p 510.00p 487.00p 496.00p 23640
27/01/2016 520.00p 520.00p 490.00p 490.00p 1679
26/01/2016 520.00p 520.00p 482.92p 506.50p 7312
25/01/2016 489.25p 511.09p 489.15p 509.00p 6882
22/01/2016 518.50p 518.50p 495.90p 515.00p 13199
21/01/2016 518.00p 518.00p 486.18p 514.00p 10510
20/01/2016 513.85p 515.00p 502.77p 507.25p 11248
19/01/2016 522.06p 530.00p 520.25p 530.00p 1994
18/01/2016 522.35p 528.00p 515.00p 520.25p 7342
15/01/2016 512.00p 525.82p 512.00p 520.25p 9688
14/01/2016 520.00p 540.00p 520.00p 520.00p 184654
13/01/2016 549.50p 550.00p 520.00p 550.00p 12614
12/01/2016 550.00p 550.00p 510.00p 549.50p 14135
11/01/2016 512.95p 532.83p 510.60p 520.50p 7106
08/01/2016 519.35p 525.25p 512.00p 525.25p 4750
07/01/2016 525.16p 525.16p 515.60p 522.75p 15672
06/01/2016 525.78p 541.79p 510.10p 530.00p 4064
05/01/2016 539.50p 539.50p 514.72p 535.00p 28344
04/01/2016 516.37p 516.37p 512.50p 512.50p 44
31/12/2015 516.18p 516.18p 512.50p 512.50p 193
30/12/2015 511.50p 527.50p 505.00p 505.00p 6932
29/12/2015 530.00p 545.00p 495.35p 521.00p 26062
24/12/2015 496.00p 517.15p 496.00p 496.00p 2275
23/12/2015 524.90p 524.90p 495.35p 505.00p 3371
22/12/2015 520.50p 524.90p 512.50p 512.75p 17833
21/12/2015 525.00p 528.20p 515.00p 525.00p 7758
18/12/2015 525.00p 529.99p 515.72p 525.00p 12564
17/12/2015 510.00p 528.00p 500.12p 525.00p 57526
16/12/2015 500.00p 512.80p 500.00p 500.00p 10634
15/12/2015 513.00p 535.40p 512.75p 512.75p 18216
14/12/2015 536.86p 548.50p 513.00p 532.75p 12290
11/12/2015 538.32p 538.32p 515.00p 522.75p 21842
10/12/2015 531.75p 535.00p 531.75p 531.75p 4611
09/12/2015 560.00p 560.00p 520.69p 535.00p 7893
08/12/2015 550.00p 552.00p 525.50p 540.25p 15012
07/12/2015 525.00p 552.00p 505.50p 552.00p 9708
04/12/2015 525.00p 525.00p 510.00p 525.00p 14554
03/12/2015 525.00p 525.00p 515.00p 525.00p 12821
02/12/2015 515.00p 525.62p 515.00p 525.00p 23082
01/12/2015 495.00p 511.50p 495.00p 500.50p 8872
30/11/2015 505.00p 511.50p 492.36p 511.50p 84095
27/11/2015 500.00p 500.00p 485.50p 485.75p 8416
26/11/2015 488.75p 500.87p 488.75p 489.25p 40221
25/11/2015 510.50p 526.20p 483.85p 495.75p 26864
24/11/2015 530.00p 530.00p 520.50p 530.00p 24388
23/11/2015 528.50p 530.44p 525.00p 525.00p 6038
20/11/2015 510.50p 520.00p 510.00p 510.00p 20644
19/11/2015 520.00p 535.70p 510.00p 530.00p 8079
18/11/2015 533.50p 539.35p 520.00p 530.00p 42141
17/11/2015 520.50p 550.00p 520.50p 530.00p 84105
16/11/2015 540.00p 548.50p 525.00p 525.00p 18518
13/11/2015 550.50p 552.50p 550.50p 552.50p 0
12/11/2015 550.50p 561.27p 550.00p 550.50p 81308
11/11/2015 560.00p 570.00p 560.00p 562.50p 12157
10/11/2015 560.50p 566.00p 525.00p 540.00p 17922
09/11/2015 574.50p 574.50p 560.50p 565.00p 218110
06/11/2015 570.00p 583.00p 550.00p 550.00p 30470
05/11/2015 565.00p 579.00p 563.16p 572.00p 33489
04/11/2015 560.00p 565.00p 542.07p 558.50p 21510
03/11/2015 555.50p 560.00p 543.95p 545.00p 27207
02/11/2015 545.50p 550.28p 536.00p 540.00p 43428
30/10/2015 515.00p 545.00p 515.00p 535.00p 150781
29/10/2015 510.00p 510.80p 499.69p 508.75p 484059
28/10/2015 500.00p 500.00p 496.50p 496.50p 200
27/10/2015 491.00p 500.00p 491.00p 496.50p 1325
26/10/2015 505.00p 505.00p 488.00p 496.50p 5097
23/10/2015 488.00p 500.00p 488.00p 488.00p 23647
22/10/2015 488.00p 498.65p 488.00p 488.00p 29936
21/10/2015 495.00p 505.00p 488.00p 496.50p 13870
20/10/2015 510.00p 514.50p 495.00p 502.50p 1224
19/10/2015 495.25p 504.62p 495.00p 495.00p 3992
16/10/2015 505.12p 505.12p 505.00p 505.00p 946
15/10/2015 505.12p 505.25p 505.12p 505.25p 1612
14/10/2015 500.50p 507.75p 500.00p 505.00p 4891
13/10/2015 507.75p 507.75p 500.50p 507.50p 1808
12/10/2015 507.75p 507.75p 500.50p 507.50p 1889
09/10/2015 501.00p 507.75p 500.50p 507.50p 5558
08/10/2015 500.50p 507.50p 500.50p 505.00p 200627
07/10/2015 500.23p 507.50p 500.23p 507.50p 13705
06/10/2015 506.58p 506.58p 500.50p 505.00p 1970
05/10/2015 505.50p 520.00p 500.35p 505.00p 19275
02/10/2015 510.00p 515.00p 490.25p 510.00p 11435
01/10/2015 492.00p 500.00p 490.25p 500.00p 6048
30/09/2015 492.00p 495.50p 485.00p 495.50p 500
29/09/2015 485.00p 492.00p 485.00p 485.00p 8905
28/09/2015 485.00p 492.00p 485.00p 485.00p 9513
25/09/2015 515.50p 516.00p 485.00p 490.00p 35017
24/09/2015 527.98p 527.98p 520.00p 525.00p 19650
23/09/2015 520.00p 525.25p 515.00p 525.00p 5923
22/09/2015 515.00p 522.00p 510.00p 515.00p 10941
21/09/2015 520.22p 524.42p 515.00p 522.50p 13201
18/09/2015 524.75p 527.48p 515.00p 522.50p 10898
17/09/2015 525.50p 531.08p 515.00p 525.00p 24360
16/09/2015 540.50p 545.00p 530.00p 530.50p 11014
15/09/2015 545.50p 550.00p 540.00p 550.00p 2610
14/09/2015 545.00p 554.00p 545.00p 552.50p 5929
11/09/2015 555.00p 555.00p 545.00p 552.50p 5322
10/09/2015 560.00p 560.00p 545.00p 555.00p 7640
09/09/2015 562.50p 565.00p 555.00p 560.00p 6898
08/09/2015 562.50p 564.75p 550.00p 562.50p 11363
07/09/2015 562.50p 562.50p 555.00p 562.50p 778
04/09/2015 562.50p 563.50p 558.00p 562.50p 70839
03/09/2015 562.50p 562.50p 555.00p 562.50p 2291
02/09/2015 562.50p 566.41p 555.00p 562.50p 5731
01/09/2015 562.50p 570.00p 557.00p 562.50p 4385
28/08/2015 560.00p 570.00p 555.00p 562.50p 5130
27/08/2015 560.00p 565.00p 550.00p 560.00p 10169
26/08/2015 565.00p 565.00p 550.00p 560.00p 7993
25/08/2015 565.00p 565.00p 560.00p 565.00p 2658
24/08/2015 572.50p 572.50p 555.00p 565.00p 22261
21/08/2015 575.00p 575.00p 565.00p 575.00p 1461
20/08/2015 572.50p 585.00p 565.00p 575.00p 3387
19/08/2015 572.50p 580.00p 568.00p 572.50p 3824
18/08/2015 572.50p 576.25p 565.00p 572.50p 7796
17/08/2015 572.50p 575.00p 565.00p 572.50p 132167
14/08/2015 572.50p 576.56p 565.00p 572.50p 11969
13/08/2015 572.50p 572.50p 565.00p 572.50p 10677
12/08/2015 572.50p 574.75p 565.00p 572.50p 6577
11/08/2015 572.50p 578.00p 572.50p 572.50p 6724
10/08/2015 575.00p 575.00p 565.00p 572.50p 7903
07/08/2015 575.00p 585.00p 573.00p 575.00p 7158
06/08/2015 585.00p 585.00p 560.00p 575.00p 50415
05/08/2015 580.00p 587.80p 575.00p 585.00p 23714
04/08/2015 575.00p 585.00p 575.00p 580.00p 18201
03/08/2015 570.00p 575.00p 566.00p 575.00p 11757
31/07/2015 570.00p 572.00p 565.00p 570.00p 10288
30/07/2015 570.00p 570.00p 566.45p 570.00p 723
29/07/2015 570.00p 575.00p 565.00p 570.00p 6415
28/07/2015 570.00p 575.00p 566.00p 570.00p 80518
27/07/2015 570.00p 575.00p 566.20p 570.00p 4544
24/07/2015 570.00p 575.00p 565.00p 570.00p 1531
23/07/2015 572.50p 572.50p 570.00p 570.00p 5387
22/07/2015 572.50p 572.50p 565.00p 572.50p 28230
21/07/2015 572.50p 572.50p 565.00p 572.50p 5220
20/07/2015 572.50p 572.50p 565.00p 572.50p 37872
17/07/2015 572.50p 577.00p 565.00p 572.50p 12418
16/07/2015 572.50p 578.50p 560.00p 572.50p 15402
15/07/2015 567.50p 580.00p 566.00p 572.50p 13403
14/07/2015 567.50p 575.00p 560.00p 567.50p 34203
13/07/2015 553.00p 575.00p 546.26p 567.50p 28085
10/07/2015 551.50p 554.75p 548.00p 553.00p 11622
09/07/2015 551.50p 554.69p 546.00p 551.50p 1369
08/07/2015 551.50p 551.50p 545.00p 551.50p 303
07/07/2015 551.50p 557.00p 546.56p 551.50p 5010
06/07/2015 551.50p 558.00p 546.56p 551.50p 6303
03/07/2015 547.50p 558.00p 542.88p 551.50p 20970
02/07/2015 549.00p 553.50p 538.92p 547.50p 53896
01/07/2015 549.00p 549.00p 540.00p 549.00p 2653
30/06/2015 549.00p 549.00p 540.00p 549.00p 500
29/06/2015 547.50p 557.82p 540.00p 549.00p 7356
26/06/2015 549.00p 550.85p 540.00p 547.50p 3111
25/06/2015 547.50p 549.00p 540.00p 549.00p 179330
24/06/2015 551.50p 551.50p 542.00p 547.50p 7460
23/06/2015 551.50p 554.75p 540.00p 551.50p 9497
22/06/2015 552.50p 558.00p 545.00p 551.50p 27660
19/06/2015 547.50p 560.00p 540.00p 552.50p 16264
18/06/2015 547.50p 550.00p 540.00p 547.50p 12142
17/06/2015 547.50p 552.50p 540.00p 547.50p 2169
16/06/2015 547.50p 552.00p 544.50p 547.50p 620
15/06/2015 547.50p 554.39p 540.00p 547.50p 11536
12/06/2015 547.50p 555.00p 540.00p 547.50p 5500
11/06/2015 542.50p 553.00p 540.00p 547.50p 5248
10/06/2015 542.50p 548.50p 535.00p 542.50p 183373

*Close Price adjusted for both dividends and splits