Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits