Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/08/2014 584.00p 586.50p 578.00p 586.50p 6146
20/08/2014 584.00p 585.00p 578.00p 584.00p 18112
19/08/2014 585.50p 589.40p 578.00p 584.00p 2272
18/08/2014 585.50p 585.50p 578.00p 585.50p 12749
15/08/2014 585.50p 590.00p 580.00p 585.50p 4337
14/08/2014 585.50p 590.00p 578.00p 585.50p 4756
13/08/2014 585.50p 590.00p 578.00p 585.50p 3455
12/08/2014 585.50p 587.75p 578.00p 585.50p 18690
11/08/2014 584.00p 585.50p 578.00p 585.50p 7266
08/08/2014 585.50p 585.50p 578.00p 584.00p 78217
07/08/2014 586.50p 593.00p 578.00p 585.50p 12828
06/08/2014 585.00p 585.00p 578.00p 579.00p 34476
05/08/2014 582.50p 590.00p 576.80p 585.00p 28882
04/08/2014 582.50p 590.00p 575.00p 582.50p 17614
01/08/2014 582.50p 582.50p 575.00p 582.50p 2711
31/07/2014 582.50p 582.50p 575.00p 582.50p 3087
30/07/2014 582.50p 582.50p 576.35p 582.50p 3497
29/07/2014 582.50p 587.00p 575.00p 582.50p 4180
28/07/2014 582.50p 590.00p 575.00p 582.50p 3694
25/07/2014 582.50p 590.00p 575.00p 582.50p 3682
24/07/2014 582.50p 587.50p 575.00p 582.50p 1275
23/07/2014 582.50p 587.50p 575.00p 582.50p 1545
22/07/2014 585.00p 590.00p 581.00p 582.50p 6260
21/07/2014 585.00p 590.00p 580.00p 585.00p 11311
18/07/2014 582.50p 590.00p 580.00p 585.00p 4607
17/07/2014 580.00p 590.00p 580.00p 582.50p 53843
16/07/2014 580.00p 585.00p 577.00p 580.00p 1660
15/07/2014 577.50p 585.00p 576.00p 580.00p 30096
14/07/2014 577.50p 585.00p 573.75p 577.50p 7624
11/07/2014 575.00p 585.00p 570.00p 577.50p 15828
10/07/2014 572.50p 580.00p 565.00p 575.00p 57161
09/07/2014 572.50p 580.00p 565.00p 572.50p 1236
08/07/2014 565.00p 572.50p 560.00p 572.50p 14786
07/07/2014 565.00p 570.00p 562.55p 565.00p 1480
04/07/2014 565.00p 570.00p 562.00p 565.00p 10430
03/07/2014 565.00p 570.00p 563.00p 565.00p 12461
02/07/2014 565.00p 570.00p 561.00p 565.00p 11112
01/07/2014 565.00p 565.00p 562.00p 565.00p 4637
30/06/2014 565.00p 570.00p 562.00p 565.00p 1778
27/06/2014 565.00p 570.00p 560.00p 565.00p 19059
26/06/2014 565.00p 570.00p 560.00p 565.00p 1713
25/06/2014 565.00p 570.00p 562.00p 565.00p 4475
24/06/2014 565.00p 570.00p 562.00p 565.00p 17843
23/06/2014 562.50p 570.00p 560.00p 565.00p 655
20/06/2014 562.50p 570.00p 560.00p 562.50p 5930
19/06/2014 562.50p 562.50p 560.00p 562.50p 2905
18/06/2014 562.50p 569.00p 556.00p 562.50p 13560
17/06/2014 562.50p 570.00p 555.00p 562.50p 2333
16/06/2014 567.50p 567.50p 555.00p 562.50p 26441
13/06/2014 567.50p 575.00p 560.00p 567.50p 1926
12/06/2014 565.00p 575.00p 560.00p 567.50p 7086
11/06/2014 575.00p 575.00p 555.50p 565.00p 48845
10/06/2014 607.50p 607.50p 570.00p 575.00p 19940
09/06/2014 610.00p 615.00p 605.00p 607.50p 5794
06/06/2014 610.00p 615.00p 602.50p 610.00p 70485
05/06/2014 610.00p 610.00p 609.50p 610.00p 1961
04/06/2014 612.50p 612.50p 605.00p 610.00p 17382
03/06/2014 607.50p 615.00p 600.00p 612.50p 8582
02/06/2014 607.50p 612.50p 605.00p 607.50p 39989
30/05/2014 607.50p 615.00p 606.75p 607.50p 8388
29/05/2014 607.50p 610.00p 605.00p 607.50p 18825
28/05/2014 607.50p 612.50p 605.00p 607.50p 502
27/05/2014 615.00p 620.00p 605.00p 610.00p 7036
23/05/2014 615.00p 618.00p 610.00p 615.00p 5694
22/05/2014 615.00p 618.00p 612.00p 615.00p 2780
21/05/2014 615.00p 618.00p 610.00p 615.00p 5134
20/05/2014 615.00p 618.00p 612.00p 615.00p 10230
19/05/2014 615.00p 618.00p 610.00p 615.00p 4718
16/05/2014 615.00p 618.00p 610.00p 615.00p 19816
15/05/2014 615.00p 615.00p 610.00p 615.00p 4173
14/05/2014 615.00p 620.00p 612.00p 615.00p 5824
13/05/2014 615.00p 620.00p 610.00p 615.00p 19966
12/05/2014 615.00p 620.00p 610.00p 620.00p 21389
09/05/2014 615.00p 620.00p 612.05p 620.00p 2326
08/05/2014 622.50p 622.50p 610.00p 615.00p 27108
07/05/2014 622.50p 626.25p 615.00p 622.50p 23631
06/05/2014 622.50p 630.00p 619.50p 622.50p 8186
02/05/2014 622.50p 630.00p 617.70p 622.50p 12219
01/05/2014 622.50p 622.50p 615.00p 622.50p 1631
30/04/2014 622.50p 625.00p 615.00p 622.50p 2071
29/04/2014 625.00p 627.00p 615.00p 622.50p 9678
28/04/2014 625.00p 632.50p 620.00p 625.00p 11880
25/04/2014 627.50p 632.00p 625.00p 625.00p 4953
24/04/2014 627.50p 632.00p 620.00p 627.50p 9501
23/04/2014 627.50p 632.00p 620.00p 627.50p 4219
22/04/2014 627.50p 632.00p 620.00p 627.50p 10268
17/04/2014 630.00p 632.00p 625.00p 630.00p 1016956
16/04/2014 632.50p 632.50p 625.00p 630.00p 67144
15/04/2014 632.50p 636.25p 625.00p 632.50p 2672
14/04/2014 632.50p 638.00p 625.00p 632.50p 2826
11/04/2014 635.00p 640.00p 625.00p 632.50p 15580
10/04/2014 627.50p 640.00p 620.00p 635.00p 29779
09/04/2014 615.00p 635.00p 610.00p 627.50p 112964
08/04/2014 617.50p 625.00p 610.00p 617.50p 88723
07/04/2014 600.00p 606.00p 595.00p 604.00p 11505
04/04/2014 599.00p 604.00p 597.50p 600.00p 2963
03/04/2014 600.00p 603.00p 595.00p 600.00p 3169
02/04/2014 600.00p 605.00p 595.00p 600.00p 17922
01/04/2014 600.00p 600.00p 596.00p 600.00p 5225
31/03/2014 599.00p 600.00p 596.00p 600.00p 2845
28/03/2014 600.00p 603.00p 595.00p 603.00p 3186
27/03/2014 600.00p 605.00p 596.50p 600.00p 1045
26/03/2014 600.00p 600.00p 595.00p 600.00p 1329
25/03/2014 600.00p 605.00p 595.00p 600.00p 9216
24/03/2014 600.00p 604.50p 595.00p 600.00p 1270
21/03/2014 599.00p 600.00p 595.00p 600.00p 2130
20/03/2014 600.00p 605.00p 595.00p 600.00p 8079
19/03/2014 600.00p 600.00p 595.00p 600.00p 2724
18/03/2014 599.00p 604.00p 596.00p 600.00p 12481
17/03/2014 600.00p 603.00p 596.00p 603.00p 1616
14/03/2014 600.00p 605.00p 595.00p 600.00p 6807
13/03/2014 599.00p 600.00p 596.00p 600.00p 0
12/03/2014 600.00p 600.00p 596.00p 600.00p 6152
11/03/2014 599.00p 600.00p 596.00p 600.00p 1468
10/03/2014 599.00p 605.00p 595.00p 600.00p 11784
07/03/2014 599.00p 600.00p 597.60p 600.00p 1025
06/03/2014 600.00p 605.00p 595.00p 600.00p 7075
05/03/2014 600.00p 600.00p 595.00p 600.00p 26961
04/03/2014 600.00p 603.00p 595.00p 600.00p 5716
03/03/2014 602.50p 605.00p 595.00p 600.00p 24630
28/02/2014 600.00p 607.50p 595.00p 600.00p 8725
27/02/2014 597.50p 605.00p 593.07p 600.00p 5711
26/02/2014 600.00p 610.00p 593.07p 597.50p 756397
25/02/2014 590.00p 605.00p 590.00p 597.50p 5449
24/02/2014 592.50p 592.50p 580.00p 590.00p 6860
21/02/2014 592.50p 600.00p 585.00p 592.50p 47170
20/02/2014 592.50p 592.50p 585.00p 592.50p 13602
19/02/2014 592.50p 592.50p 585.00p 592.50p 7535
18/02/2014 592.50p 592.50p 585.00p 592.50p 533
17/02/2014 592.50p 600.00p 585.00p 592.50p 7565
14/02/2014 592.50p 600.00p 585.00p 592.50p 10164
13/02/2014 592.50p 600.00p 585.00p 592.50p 3296
12/02/2014 595.00p 600.00p 587.10p 592.50p 4150
11/02/2014 585.00p 600.00p 582.50p 592.50p 46610
10/02/2014 565.00p 585.00p 560.00p 582.50p 16842
07/02/2014 552.50p 562.54p 550.00p 562.50p 8993
06/02/2014 552.50p 560.00p 545.00p 552.50p 181805
05/02/2014 550.00p 555.00p 545.00p 550.00p 15121
04/02/2014 555.00p 560.00p 545.00p 550.00p 36317
03/02/2014 562.50p 566.31p 553.00p 556.50p 24035
31/01/2014 559.00p 559.00p 555.00p 559.00p 31300
30/01/2014 558.00p 585.00p 558.00p 559.00p 9294
29/01/2014 558.00p 563.00p 553.00p 558.00p 26158
28/01/2014 558.00p 560.00p 553.00p 558.00p 33544
27/01/2014 592.50p 600.00p 505.00p 558.00p 54279
24/01/2014 605.00p 607.50p 585.00p 592.50p 67088
23/01/2014 602.50p 608.00p 598.00p 605.00p 3188
22/01/2014 607.50p 607.50p 595.00p 602.50p 7254
21/01/2014 622.50p 622.50p 600.00p 607.50p 10117
20/01/2014 625.00p 632.50p 615.00p 622.50p 26613
17/01/2014 622.50p 635.00p 615.00p 625.00p 10832
16/01/2014 615.00p 650.00p 607.50p 622.50p 131473
15/01/2014 589.50p 613.50p 589.50p 607.50p 124240
14/01/2014 589.50p 592.00p 587.00p 589.50p 29062
13/01/2014 589.50p 592.00p 587.00p 589.50p 12592
10/01/2014 588.50p 592.00p 587.10p 589.50p 1845
09/01/2014 586.00p 595.00p 583.00p 588.50p 6107
08/01/2014 585.00p 590.00p 583.00p 586.00p 1806
07/01/2014 582.50p 590.00p 578.00p 585.00p 13683
06/01/2014 575.00p 585.00p 570.00p 582.50p 11783
03/01/2014 575.00p 577.00p 570.00p 575.00p 10538
02/01/2014 575.00p 577.00p 570.00p 575.00p 7187
31/12/2013 575.00p 577.00p 570.00p 575.00p 785
30/12/2013 575.00p 577.00p 572.50p 575.00p 861
27/12/2013 570.00p 577.40p 565.00p 575.00p 5051
24/12/2013 572.50p 572.50p 565.00p 570.00p 2395
23/12/2013 570.00p 570.00p 565.00p 570.00p 10031
20/12/2013 570.00p 570.00p 565.00p 570.00p 3573
19/12/2013 570.00p 572.54p 565.00p 570.00p 6975
18/12/2013 570.00p 570.00p 565.00p 570.00p 3549
17/12/2013 570.00p 570.00p 562.00p 570.00p 17411
16/12/2013 570.00p 575.00p 560.00p 570.00p 17693
13/12/2013 570.00p 575.00p 565.00p 570.00p 3932
12/12/2013 567.50p 575.00p 565.00p 570.00p 3622
11/12/2013 562.50p 575.00p 562.50p 570.00p 16325
10/12/2013 562.50p 570.00p 558.75p 562.50p 4755
09/12/2013 555.00p 565.00p 553.00p 562.50p 76127
06/12/2013 552.50p 560.00p 550.00p 550.00p 12150
05/12/2013 552.50p 554.25p 550.00p 552.50p 41465
04/12/2013 555.00p 555.00p 550.00p 552.50p 17761
03/12/2013 562.50p 570.00p 545.00p 555.00p 17460
02/12/2013 547.50p 566.10p 540.00p 562.50p 26531
29/11/2013 547.50p 547.50p 540.00p 547.50p 73086
28/11/2013 547.50p 552.00p 547.25p 547.50p 4745
27/11/2013 547.50p 550.50p 540.00p 547.50p 17125
26/11/2013 552.50p 552.50p 540.00p 547.50p 35407
25/11/2013 557.50p 557.95p 544.00p 552.50p 12039
22/11/2013 560.00p 563.04p 553.07p 557.50p 68455
21/11/2013 570.00p 570.00p 557.30p 560.00p 13142
20/11/2013 570.00p 575.00p 570.00p 570.00p 3035
19/11/2013 570.00p 575.00p 568.00p 570.00p 57955
18/11/2013 560.00p 570.00p 560.00p 567.50p 130318
15/11/2013 562.50p 565.00p 556.00p 560.00p 16141
14/11/2013 562.50p 562.50p 553.25p 557.50p 4312
13/11/2013 557.50p 565.00p 553.07p 562.50p 12746
12/11/2013 560.00p 565.00p 553.00p 557.50p 9282
11/11/2013 557.50p 565.00p 555.00p 560.00p 5253
08/11/2013 557.50p 565.00p 554.90p 557.50p 28233
07/11/2013 555.00p 564.25p 553.00p 557.50p 25848
06/11/2013 552.50p 560.00p 552.00p 555.00p 3362

*Close Price adjusted for both dividends and splits