Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/01/2015 552.50p 552.50p 550.00p 552.50p 2385
09/01/2015 550.00p 554.00p 550.00p 552.50p 36933
08/01/2015 550.00p 552.00p 546.10p 550.00p 13256
07/01/2015 550.00p 550.00p 545.00p 550.00p 56308
06/01/2015 552.50p 555.00p 545.00p 550.00p 3676
05/01/2015 555.00p 559.50p 545.00p 552.50p 7268
02/01/2015 552.50p 559.00p 550.00p 555.00p 2512
31/12/2014 552.50p 559.00p 545.00p 552.50p 4085
30/12/2014 552.50p 552.50p 552.50p 552.50p 0
29/12/2014 552.50p 559.00p 545.00p 552.50p 2450
24/12/2014 552.50p 559.00p 545.00p 552.50p 1349
23/12/2014 552.50p 559.25p 540.00p 552.50p 5553
22/12/2014 555.00p 560.00p 545.00p 552.50p 4208
19/12/2014 555.00p 557.50p 550.00p 555.00p 3884
18/12/2014 560.00p 562.50p 550.00p 555.00p 8587
17/12/2014 560.00p 560.00p 557.50p 560.00p 1631
16/12/2014 560.00p 565.00p 555.00p 560.00p 3403
15/12/2014 565.00p 567.00p 555.00p 560.00p 4379
12/12/2014 570.00p 570.00p 560.00p 565.00p 12475
11/12/2014 575.00p 578.00p 565.00p 570.00p 9091
10/12/2014 575.00p 578.00p 570.00p 575.00p 3411
09/12/2014 575.00p 580.00p 570.00p 575.00p 70502
08/12/2014 575.00p 579.00p 570.00p 575.00p 225377
05/12/2014 575.00p 585.00p 570.00p 575.00p 17304
04/12/2014 569.00p 580.00p 567.00p 575.00p 9697
03/12/2014 565.00p 575.00p 562.00p 569.00p 12011
02/12/2014 565.00p 569.00p 560.00p 565.00p 2571
01/12/2014 565.00p 570.00p 560.00p 565.00p 3109
28/11/2014 565.00p 565.00p 565.00p 565.00p 0
27/11/2014 565.00p 568.00p 565.00p 565.00p 1000
26/11/2014 565.00p 570.00p 560.00p 565.00p 10236
25/11/2014 565.00p 570.00p 560.00p 565.00p 4120
24/11/2014 562.50p 570.00p 561.50p 565.00p 1478
21/11/2014 555.00p 565.00p 555.00p 560.00p 11321
20/11/2014 555.00p 560.00p 551.50p 555.00p 3581
19/11/2014 555.00p 560.00p 550.00p 555.00p 6402
18/11/2014 555.00p 555.00p 550.00p 555.00p 576
17/11/2014 555.00p 555.00p 550.00p 555.00p 2050
14/11/2014 557.50p 557.50p 550.00p 555.00p 8925
13/11/2014 557.50p 558.00p 555.00p 557.50p 1977
12/11/2014 550.00p 557.50p 550.00p 557.50p 10570
11/11/2014 552.50p 552.50p 545.00p 550.00p 37623
10/11/2014 550.00p 552.50p 545.00p 552.50p 8144
07/11/2014 555.00p 556.00p 545.00p 550.00p 8031
06/11/2014 557.50p 557.50p 550.00p 555.00p 808
05/11/2014 560.00p 561.50p 555.50p 560.00p 39584
04/11/2014 560.00p 560.00p 555.00p 560.00p 7659
03/11/2014 564.00p 569.50p 554.14p 560.00p 7252
31/10/2014 564.00p 564.00p 558.00p 564.00p 2312
30/10/2014 564.00p 564.60p 558.00p 564.00p 2720
29/10/2014 564.00p 565.00p 558.00p 564.00p 2061
28/10/2014 561.50p 564.00p 558.00p 564.00p 4037
27/10/2014 564.00p 564.65p 555.00p 561.50p 7014
24/10/2014 564.00p 564.00p 558.00p 564.00p 3364
23/10/2014 564.00p 564.00p 550.01p 564.00p 3654
22/10/2014 564.00p 564.00p 558.00p 564.00p 6691
21/10/2014 564.50p 564.50p 552.43p 564.00p 4473
20/10/2014 564.50p 566.59p 559.00p 564.50p 2280
17/10/2014 565.50p 567.34p 559.00p 564.50p 5294
16/10/2014 570.50p 570.50p 559.00p 565.50p 13242
15/10/2014 570.50p 570.50p 563.00p 570.50p 6722
14/10/2014 571.50p 572.00p 560.00p 570.50p 18817
13/10/2014 572.50p 573.00p 563.00p 569.00p 5203
10/10/2014 575.00p 575.00p 570.00p 572.50p 3644
09/10/2014 575.00p 575.00p 570.00p 575.00p 1631
08/10/2014 577.50p 584.00p 570.00p 575.00p 22767
07/10/2014 577.50p 584.00p 570.00p 577.50p 9703
06/10/2014 580.00p 585.00p 575.00p 580.00p 11114
03/10/2014 580.00p 580.00p 576.00p 580.00p 5764
02/10/2014 577.50p 580.00p 577.50p 580.00p 13438
01/10/2014 577.50p 585.00p 570.00p 577.50p 2787
30/09/2014 577.50p 577.50p 571.50p 577.50p 192
29/09/2014 577.50p 585.00p 572.50p 577.50p 20
26/09/2014 577.50p 584.28p 571.00p 577.50p 1365
25/09/2014 577.50p 583.00p 571.00p 577.50p 3459
24/09/2014 577.50p 577.50p 570.00p 577.50p 7113
23/09/2014 577.50p 577.50p 570.00p 577.50p 96
22/09/2014 577.50p 585.00p 577.50p 577.50p 560
19/09/2014 577.50p 577.50p 572.00p 577.50p 3030
18/09/2014 577.50p 585.00p 572.00p 577.50p 1879
17/09/2014 577.50p 577.50p 572.00p 577.50p 6580
16/09/2014 577.50p 585.00p 570.00p 577.50p 6968
15/09/2014 577.50p 584.00p 570.00p 577.50p 2807
12/09/2014 577.50p 577.50p 572.00p 577.50p 4710
11/09/2014 577.50p 582.00p 570.00p 577.50p 2943
10/09/2014 577.50p 577.50p 570.00p 577.50p 28
09/09/2014 577.50p 582.00p 577.50p 577.50p 126
08/09/2014 577.50p 582.00p 572.00p 577.50p 1920
05/09/2014 577.50p 582.00p 577.50p 577.50p 186
04/09/2014 577.50p 577.50p 570.00p 577.50p 485
03/09/2014 577.50p 585.00p 570.00p 577.50p 8150
02/09/2014 577.50p 577.50p 577.50p 577.50p 5400
01/09/2014 577.50p 577.50p 577.50p 577.50p 0
29/08/2014 577.50p 577.50p 570.00p 577.50p 15771
28/08/2014 575.00p 577.50p 570.00p 577.50p 7495
27/08/2014 575.00p 577.25p 570.00p 575.00p 6076
26/08/2014 586.50p 586.50p 550.00p 575.00p 27367
22/08/2014 586.50p 590.00p 580.00p 586.50p 654
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

*Close Price adjusted for both dividends and splits