Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/06/2013 334.50p 334.60p 330.00p 334.00p 2900
12/06/2013 334.50p 334.50p 331.00p 334.50p 916
11/06/2013 334.50p 334.50p 331.00p 334.50p 1100
10/06/2013 334.50p 335.00p 334.50p 334.50p 2310
07/06/2013 334.50p 334.50p 331.00p 334.50p 0
06/06/2013 334.50p 334.50p 331.00p 334.50p 1467
05/06/2013 334.00p 334.50p 331.00p 334.50p 5600
04/06/2013 334.50p 338.00p 331.00p 334.50p 7255
03/06/2013 334.50p 335.75p 334.50p 334.50p 400
31/05/2013 336.00p 336.00p 331.00p 334.50p 3422
30/05/2013 336.00p 338.50p 333.20p 336.00p 1234
29/05/2013 337.50p 339.00p 332.00p 336.00p 10138
28/05/2013 338.50p 339.20p 335.00p 338.50p 6105
24/05/2013 338.00p 342.00p 335.00p 338.50p 21329
23/05/2013 339.50p 339.50p 334.00p 338.00p 3184
22/05/2013 340.00p 340.00p 338.00p 340.00p 2538
21/05/2013 339.50p 340.00p 337.00p 340.00p 2852
20/05/2013 339.50p 339.75p 337.00p 339.50p 1680
17/05/2013 339.50p 340.00p 337.00p 339.50p 10988
16/05/2013 339.00p 340.50p 337.00p 339.50p 8851
15/05/2013 339.00p 339.60p 339.00p 339.00p 88
14/05/2013 338.00p 339.00p 336.00p 339.00p 7962
13/05/2013 338.25p 338.25p 336.00p 338.00p 2664
10/05/2013 338.25p 338.25p 336.50p 338.25p 5600
09/05/2013 340.25p 342.00p 336.50p 338.25p 21715
08/05/2013 340.25p 342.00p 340.25p 340.25p 179
07/05/2013 340.25p 344.00p 336.50p 340.25p 13120
03/05/2013 341.50p 341.50p 336.50p 340.25p 4950
02/05/2013 341.50p 342.00p 338.00p 341.50p 838
01/05/2013 342.00p 342.00p 338.00p 341.50p 3932
30/04/2013 342.00p 342.00p 338.40p 342.00p 283
29/04/2013 342.00p 342.00p 338.00p 342.00p 4386
26/04/2013 342.00p 342.00p 338.00p 342.00p 1893
25/04/2013 342.00p 342.00p 338.00p 342.00p 358
24/04/2013 342.00p 342.00p 338.00p 342.00p 3083
23/04/2013 344.00p 344.00p 340.00p 342.00p 7804
22/04/2013 344.50p 345.50p 342.00p 344.00p 9352
19/04/2013 341.50p 344.50p 341.50p 344.50p 4065
18/04/2013 344.50p 344.50p 338.00p 341.50p 9112
17/04/2013 344.50p 344.50p 342.00p 344.50p 3000
16/04/2013 346.50p 348.00p 341.00p 344.50p 29608
15/04/2013 346.50p 346.50p 343.00p 346.50p 517
12/04/2013 347.50p 347.85p 335.00p 347.00p 7895
11/04/2013 345.00p 350.55p 342.00p 347.50p 28435
10/04/2013 353.50p 353.50p 337.00p 342.00p 23580
09/04/2013 353.50p 356.50p 350.00p 353.50p 4775
08/04/2013 353.50p 358.00p 350.00p 353.50p 43158
05/04/2013 350.50p 360.00p 349.00p 353.50p 32071
04/04/2013 330.00p 350.00p 330.00p 349.00p 41076
03/04/2013 322.00p 335.00p 320.75p 328.50p 10970
02/04/2013 318.00p 323.00p 316.00p 321.50p 13016
28/03/2013 316.00p 320.00p 316.00p 318.00p 6087
27/03/2013 317.00p 320.00p 312.00p 316.00p 4390
26/03/2013 315.00p 318.50p 315.00p 317.00p 9300
25/03/2013 314.50p 318.00p 313.50p 315.00p 14074
22/03/2013 313.00p 316.00p 311.50p 314.50p 6269
21/03/2013 307.50p 315.00p 307.00p 313.00p 10313
20/03/2013 306.50p 310.00p 306.50p 307.50p 17519
19/03/2013 306.50p 310.00p 306.50p 306.50p 5060
18/03/2013 306.50p 310.00p 305.50p 306.50p 40919
15/03/2013 301.50p 310.00p 300.00p 307.00p 17279
14/03/2013 293.50p 305.00p 283.50p 301.50p 42149
13/03/2013 286.50p 286.50p 281.00p 283.50p 5286
12/03/2013 286.50p 288.00p 283.00p 286.50p 0
11/03/2013 283.75p 288.00p 283.00p 286.50p 11346
08/03/2013 283.75p 285.00p 280.00p 283.75p 6600
07/03/2013 283.75p 286.37p 283.75p 283.75p 471
06/03/2013 281.25p 287.00p 278.00p 283.75p 9562
05/03/2013 279.75p 282.00p 277.50p 281.25p 14121
04/03/2013 279.75p 282.50p 279.75p 279.75p 0
01/03/2013 282.50p 282.50p 279.75p 279.75p 2068
28/02/2013 282.50p 282.50p 280.00p 282.50p 168
27/02/2013 282.50p 282.90p 280.00p 282.50p 968
26/02/2013 282.50p 283.25p 282.00p 282.50p 4087
25/02/2013 288.00p 288.80p 280.00p 282.50p 7470
22/02/2013 290.50p 290.50p 286.00p 288.00p 7372
21/02/2013 291.00p 291.00p 287.00p 290.50p 7630
20/02/2013 291.00p 291.00p 288.00p 291.00p 5736
19/02/2013 294.50p 294.50p 288.00p 291.00p 3290
18/02/2013 295.00p 295.00p 292.00p 294.50p 2666
15/02/2013 295.00p 295.25p 292.00p 295.00p 5402
14/02/2013 288.00p 297.00p 288.00p 295.00p 27028
13/02/2013 292.00p 292.80p 286.50p 288.00p 9953
12/02/2013 292.50p 294.70p 290.00p 292.00p 8766
11/02/2013 272.50p 303.00p 272.50p 292.50p 101905
08/02/2013 272.00p 275.00p 271.00p 272.50p 17000
07/02/2013 272.00p 273.76p 271.04p 272.00p 4287
06/02/2013 267.00p 269.00p 266.35p 267.50p 6326
05/02/2013 267.00p 268.50p 266.00p 267.00p 6886
04/02/2013 267.00p 269.00p 266.00p 267.00p 16519
01/02/2013 267.00p 268.75p 266.80p 267.00p 9232
31/01/2013 268.50p 271.00p 265.00p 267.00p 8486
30/01/2013 268.50p 271.00p 266.00p 268.50p 13953
29/01/2013 264.00p 275.00p 264.00p 268.50p 15209
28/01/2013 264.00p 264.00p 263.00p 264.00p 6522
25/01/2013 263.50p 269.00p 263.50p 264.00p 8093
24/01/2013 264.00p 268.00p 262.50p 263.50p 21231
23/01/2013 264.00p 264.00p 263.84p 264.00p 0
22/01/2013 264.00p 264.00p 263.84p 264.00p 931
21/01/2013 264.00p 264.00p 263.84p 264.00p 4401
18/01/2013 264.00p 264.00p 263.84p 264.00p 586
17/01/2013 264.00p 264.00p 262.50p 264.00p 1528
16/01/2013 264.00p 268.00p 263.84p 264.00p 1548
15/01/2013 264.00p 268.00p 264.00p 264.00p 200
14/01/2013 262.50p 267.00p 261.00p 263.50p 3493
11/01/2013 264.00p 264.00p 262.25p 262.50p 1651
10/01/2013 263.50p 267.00p 261.00p 264.00p 15743
09/01/2013 256.50p 268.00p 241.96p 263.50p 45303
08/01/2013 249.00p 256.00p 249.00p 256.00p 8998
07/01/2013 239.00p 250.00p 239.00p 248.00p 14599
04/01/2013 239.50p 239.50p 236.00p 239.00p 1962
03/01/2013 237.00p 242.00p 237.00p 239.50p 6817
02/01/2013 238.00p 242.00p 234.00p 236.00p 32158
31/12/2012 236.50p 240.00p 236.50p 238.00p 1000
28/12/2012 236.50p 236.50p 233.00p 236.50p 0
27/12/2012 236.50p 236.50p 233.00p 236.50p 641
24/12/2012 236.50p 239.86p 236.50p 236.50p 1000
21/12/2012 232.50p 238.00p 231.30p 236.50p 11732
20/12/2012 232.50p 235.00p 232.50p 232.50p 4115
19/12/2012 232.50p 235.00p 230.00p 232.50p 5314
18/12/2012 232.50p 232.50p 231.25p 232.50p 2113
17/12/2012 232.50p 235.00p 231.25p 232.50p 3000
14/12/2012 232.50p 235.00p 232.50p 232.50p 17132
13/12/2012 232.50p 235.00p 231.25p 232.50p 3000
12/12/2012 232.50p 232.50p 232.50p 232.50p 0
11/12/2012 232.50p 232.50p 232.50p 232.50p 11100
10/12/2012 231.50p 235.00p 231.00p 232.50p 2818
07/12/2012 231.50p 233.50p 229.40p 231.50p 3921
06/12/2012 230.00p 233.50p 225.50p 231.50p 4796
05/12/2012 230.50p 233.47p 226.00p 230.00p 4157
04/12/2012 231.50p 231.50p 226.45p 230.50p 847
03/12/2012 232.50p 234.00p 230.70p 232.50p 4000
30/11/2012 234.00p 236.00p 230.66p 232.50p 10962
29/11/2012 234.50p 234.50p 232.00p 234.00p 1035
28/11/2012 234.50p 234.50p 232.00p 234.50p 0
27/11/2012 234.50p 234.50p 232.00p 234.50p 375
26/11/2012 236.50p 237.00p 232.00p 234.50p 8770
23/11/2012 236.50p 237.00p 236.50p 236.50p 0
22/11/2012 236.50p 237.00p 236.50p 236.50p 1000
21/11/2012 236.50p 239.00p 235.00p 236.50p 8955
20/11/2012 236.50p 237.55p 235.00p 236.50p 14705
19/11/2012 236.50p 238.00p 235.33p 236.50p 13622
16/11/2012 234.00p 238.00p 232.30p 236.50p 10200
15/11/2012 235.00p 235.00p 230.00p 233.00p 5159
14/11/2012 237.00p 242.61p 232.90p 235.00p 10928
13/11/2012 237.00p 237.00p 235.20p 237.00p 237
12/11/2012 237.25p 237.25p 234.00p 237.00p 9202
09/11/2012 237.25p 239.00p 235.23p 237.25p 13327
08/11/2012 237.75p 238.00p 236.17p 237.75p 38502
07/11/2012 243.00p 243.00p 232.00p 237.75p 50965
06/11/2012 248.50p 251.00p 248.50p 248.50p 8861
05/11/2012 248.50p 251.00p 247.00p 248.50p 16260
02/11/2012 251.50p 251.50p 246.00p 248.50p 21175
01/11/2012 252.00p 253.00p 250.00p 251.50p 35629
31/10/2012 254.00p 255.00p 250.75p 252.00p 9138
30/10/2012 254.00p 255.00p 253.50p 254.00p 8086
29/10/2012 252.50p 264.05p 252.50p 254.00p 8555
26/10/2012 252.50p 253.00p 252.00p 252.50p 5645
25/10/2012 247.00p 252.50p 247.00p 252.50p 48973
24/10/2012 245.00p 248.00p 245.00p 247.00p 6333
23/10/2012 247.50p 250.00p 245.00p 245.00p 4430
22/10/2012 242.00p 247.50p 241.60p 247.50p 13018
19/10/2012 242.00p 244.00p 241.60p 242.00p 9282
18/10/2012 238.50p 245.00p 238.50p 242.00p 35900
17/10/2012 235.50p 240.00p 235.50p 238.50p 2632
16/10/2012 231.00p 238.00p 231.00p 235.50p 11351
15/10/2012 231.00p 235.00p 227.00p 231.00p 8397
12/10/2012 226.50p 235.00p 225.20p 231.00p 8485
11/10/2012 226.50p 230.00p 226.00p 226.50p 3239
10/10/2012 225.50p 230.00p 225.20p 226.50p 3818
09/10/2012 223.50p 228.00p 221.00p 225.50p 17587
08/10/2012 221.00p 227.00p 220.20p 223.50p 10172
05/10/2012 218.50p 235.00p 218.10p 221.00p 21084
04/10/2012 210.00p 222.00p 210.00p 218.50p 19304
03/10/2012 206.00p 207.00p 205.10p 206.00p 6952
02/10/2012 205.00p 207.00p 205.00p 206.00p 12125
01/10/2012 205.00p 206.80p 203.00p 205.00p 1857
28/09/2012 204.00p 205.00p 203.00p 205.00p 9339
27/09/2012 203.50p 204.82p 203.30p 204.00p 7302
26/09/2012 203.50p 203.50p 203.50p 203.50p 2000
25/09/2012 203.50p 203.50p 202.00p 203.50p 311
24/09/2012 203.50p 203.50p 202.00p 203.50p 29888
21/09/2012 203.50p 203.50p 203.00p 203.50p 0
20/09/2012 203.50p 203.50p 203.00p 203.50p 5021
19/09/2012 203.50p 203.50p 203.47p 203.50p 3100
18/09/2012 203.50p 203.50p 202.35p 203.50p 979
17/09/2012 203.50p 203.50p 199.10p 203.50p 7534
14/09/2012 203.50p 203.50p 202.36p 203.50p 2515
13/09/2012 203.50p 203.50p 202.36p 203.50p 1875
12/09/2012 203.50p 203.50p 202.35p 203.50p 20050
11/09/2012 203.50p 205.00p 202.33p 203.50p 3498
10/09/2012 203.50p 204.85p 203.50p 203.50p 5363
07/09/2012 203.50p 204.55p 203.50p 203.50p 3500
06/09/2012 203.50p 204.55p 202.00p 203.50p 6709
05/09/2012 203.50p 203.50p 202.00p 203.50p 5103
04/09/2012 203.50p 204.55p 202.00p 203.50p 11945
03/09/2012 203.50p 203.50p 202.45p 203.50p 1504
31/08/2012 203.50p 203.50p 202.00p 203.50p 2388
30/08/2012 204.00p 206.00p 203.00p 204.50p 10350
29/08/2012 202.50p 204.00p 202.00p 204.00p 22000

*Close Price adjusted for both dividends and splits