Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/06/2015 542.50p 546.00p 535.00p 542.50p 43386
08/06/2015 542.50p 542.50p 535.00p 542.50p 6237
05/06/2015 542.50p 542.50p 535.00p 542.50p 4049
04/06/2015 542.50p 547.50p 535.00p 542.50p 1364
03/06/2015 547.50p 550.00p 535.00p 542.50p 8987
02/06/2015 547.50p 554.77p 540.00p 547.50p 118989
01/06/2015 547.50p 551.25p 545.00p 547.50p 646
29/05/2015 547.50p 555.00p 543.00p 547.50p 4886
28/05/2015 547.50p 552.00p 540.00p 547.50p 15104
27/05/2015 550.00p 552.50p 545.00p 550.00p 23916
26/05/2015 550.00p 552.50p 545.00p 550.00p 11874
22/05/2015 552.50p 556.25p 546.00p 550.00p 7712
21/05/2015 552.50p 556.25p 551.82p 552.50p 13161
20/05/2015 552.50p 557.75p 551.82p 552.50p 31479
19/05/2015 552.50p 560.00p 546.00p 552.50p 2789
18/05/2015 557.50p 565.00p 545.00p 552.50p 21625
15/05/2015 557.50p 565.00p 555.00p 557.50p 2654
14/05/2015 553.50p 566.42p 546.00p 557.50p 9199
13/05/2015 545.00p 555.50p 542.50p 553.50p 5667
12/05/2015 545.00p 550.00p 540.00p 545.00p 37253
11/05/2015 540.00p 549.00p 538.00p 545.00p 58952
08/05/2015 538.50p 543.00p 535.00p 540.00p 14954
07/05/2015 542.50p 542.50p 535.00p 538.50p 4560
06/05/2015 542.50p 550.00p 540.00p 542.50p 286951
05/05/2015 542.50p 550.00p 540.00p 542.50p 5321
01/05/2015 540.00p 550.00p 535.00p 542.50p 8621
30/04/2015 536.00p 545.00p 532.00p 540.00p 8722
29/04/2015 525.00p 540.00p 520.00p 536.00p 9696
28/04/2015 530.00p 530.00p 515.00p 525.00p 12410
27/04/2015 540.00p 542.00p 525.00p 530.00p 27819
24/04/2015 545.00p 545.00p 535.00p 540.00p 19351
23/04/2015 545.00p 546.00p 540.00p 545.00p 9381
22/04/2015 555.00p 560.00p 545.00p 547.50p 6776
21/04/2015 557.50p 565.00p 551.57p 555.00p 21871
20/04/2015 565.00p 569.00p 553.00p 557.50p 27154
17/04/2015 557.50p 575.00p 557.50p 565.00p 44428
16/04/2015 550.00p 565.00p 550.00p 560.00p 74397
15/04/2015 530.00p 555.00p 530.00p 550.00p 45856
14/04/2015 532.50p 535.00p 520.00p 530.00p 29005
13/04/2015 527.50p 535.00p 520.00p 527.50p 9932
10/04/2015 527.50p 534.78p 520.00p 527.50p 17742
09/04/2015 535.00p 538.00p 520.00p 527.50p 493504
08/04/2015 537.50p 538.00p 525.00p 535.00p 3461
07/04/2015 542.50p 542.50p 530.00p 537.50p 8775
02/04/2015 545.00p 545.00p 535.00p 542.50p 8824
01/04/2015 545.00p 548.00p 537.36p 545.00p 6370
31/03/2015 545.00p 548.00p 535.00p 545.00p 4754
30/03/2015 545.00p 550.00p 535.00p 545.00p 11020
27/03/2015 550.00p 555.28p 540.00p 545.00p 9585
26/03/2015 550.00p 554.00p 545.00p 550.00p 4956
25/03/2015 545.00p 555.00p 545.00p 550.00p 26766
24/03/2015 540.00p 550.00p 539.00p 545.00p 107322
23/03/2015 525.00p 545.00p 525.00p 535.00p 23426
20/03/2015 520.00p 523.00p 515.00p 520.00p 8252
19/03/2015 520.00p 525.00p 515.00p 520.00p 7169
18/03/2015 522.50p 522.50p 515.00p 520.00p 4697
17/03/2015 522.50p 524.75p 515.90p 522.50p 3585
16/03/2015 522.50p 524.75p 515.00p 522.50p 3709
13/03/2015 522.50p 530.00p 515.00p 522.50p 9045
12/03/2015 522.50p 522.50p 515.00p 522.50p 744
11/03/2015 522.50p 530.00p 518.00p 522.50p 5352
10/03/2015 522.50p 527.00p 515.00p 522.50p 4716
09/03/2015 522.50p 529.00p 515.00p 522.50p 7672
06/03/2015 522.50p 529.00p 516.00p 522.50p 4839
05/03/2015 522.50p 530.00p 515.00p 522.50p 19745
04/03/2015 522.50p 527.00p 515.00p 522.50p 1731
03/03/2015 522.50p 522.50p 516.50p 522.50p 568
02/03/2015 522.50p 527.60p 515.00p 522.50p 15845
27/02/2015 522.50p 525.00p 516.00p 522.50p 55240
26/02/2015 520.00p 527.00p 515.00p 522.50p 19346
25/02/2015 520.00p 520.00p 515.00p 520.00p 4221
24/02/2015 520.00p 525.00p 515.00p 520.00p 9910
23/02/2015 518.50p 525.00p 512.00p 520.00p 13687
20/02/2015 518.50p 522.50p 512.00p 518.50p 8113
19/02/2015 516.00p 522.21p 515.00p 518.50p 16647
18/02/2015 507.50p 518.00p 500.00p 516.00p 38518
17/02/2015 507.50p 507.50p 500.00p 507.50p 3295
16/02/2015 507.50p 509.00p 500.00p 507.50p 876
13/02/2015 510.00p 510.00p 500.00p 507.50p 6195
12/02/2015 510.00p 510.00p 505.00p 510.00p 372
11/02/2015 510.00p 511.50p 510.00p 510.00p 1315
10/02/2015 510.00p 511.90p 505.00p 510.00p 54070
09/02/2015 510.00p 512.00p 510.00p 510.00p 1400
06/02/2015 505.00p 515.00p 504.00p 510.00p 8375
05/02/2015 500.00p 510.00p 500.00p 505.00p 2510
04/02/2015 500.00p 505.00p 495.40p 500.00p 3015
03/02/2015 507.50p 507.50p 495.00p 500.00p 69628
02/02/2015 507.50p 508.00p 505.00p 507.50p 4508
30/01/2015 507.50p 508.00p 505.00p 507.50p 5937
29/01/2015 507.50p 510.00p 505.00p 507.50p 16595
28/01/2015 527.50p 527.50p 495.00p 507.50p 64524
27/01/2015 527.50p 529.00p 520.00p 527.50p 5348
26/01/2015 527.50p 555.00p 520.00p 527.50p 8721
23/01/2015 520.00p 530.00p 515.00p 527.50p 16410
22/01/2015 530.00p 534.00p 515.00p 520.00p 27394
21/01/2015 545.00p 545.00p 520.00p 530.00p 56053
20/01/2015 545.00p 545.00p 540.00p 545.00p 1384
19/01/2015 550.00p 550.00p 540.00p 545.00p 5992
16/01/2015 550.00p 550.00p 545.00p 550.00p 7049
15/01/2015 552.50p 552.50p 540.00p 550.00p 4446
14/01/2015 552.50p 552.50p 548.00p 552.50p 5655
13/01/2015 552.50p 552.50p 550.00p 552.50p 7185
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

*Close Price adjusted for both dividends and splits