Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2012 191.50p 193.00p 188.00p 192.50p 6223
04/04/2012 195.00p 195.00p 188.00p 191.50p 5200
03/04/2012 197.50p 200.00p 192.00p 195.00p 22170
02/04/2012 198.00p 198.00p 194.00p 197.50p 2150
30/03/2012 199.00p 200.60p 195.00p 198.00p 10255
29/03/2012 199.00p 199.00p 195.00p 199.00p 1720
28/03/2012 200.50p 200.50p 197.00p 199.00p 4593
27/03/2012 200.50p 200.85p 200.50p 200.50p 10965
26/03/2012 200.50p 203.00p 195.00p 200.50p 0
23/03/2012 203.00p 203.00p 195.00p 200.50p 14520
22/03/2012 203.00p 203.00p 203.00p 203.00p 5250
21/03/2012 203.00p 203.00p 201.00p 203.00p 575
20/03/2012 203.00p 203.00p 200.00p 203.00p 0
19/03/2012 203.00p 203.00p 200.00p 203.00p 9672
16/03/2012 203.00p 203.00p 201.00p 203.00p 2131
15/03/2012 203.00p 203.00p 201.00p 203.00p 4980
14/03/2012 203.00p 203.00p 201.00p 203.00p 3450
13/03/2012 203.00p 203.00p 201.00p 203.00p 6890
12/03/2012 203.00p 203.00p 203.00p 203.00p 8429
09/03/2012 203.00p 203.20p 203.00p 203.00p 3848
08/03/2012 203.00p 203.20p 203.00p 203.00p 0
07/03/2012 203.00p 203.20p 203.00p 203.00p 8802
06/03/2012 203.00p 203.00p 201.00p 203.00p 5967
05/03/2012 202.00p 205.00p 201.00p 203.00p 6607
02/03/2012 202.00p 202.00p 200.00p 202.00p 880
01/03/2012 202.00p 203.00p 202.00p 202.00p 0
29/02/2012 203.00p 203.00p 202.00p 202.00p 4900
28/02/2012 202.50p 203.45p 202.00p 203.00p 5000
27/02/2012 203.50p 203.50p 198.00p 202.50p 6887
24/02/2012 205.50p 205.50p 200.00p 203.50p 9800
23/02/2012 205.50p 205.75p 203.00p 205.50p 1835
22/02/2012 207.50p 207.50p 205.00p 206.00p 5184
21/02/2012 207.50p 208.95p 205.00p 207.50p 2200
20/02/2012 207.50p 207.50p 205.00p 207.50p 3450
17/02/2012 208.50p 208.50p 205.00p 207.50p 2637
16/02/2012 208.50p 210.53p 206.00p 208.50p 2597
15/02/2012 208.50p 208.50p 206.00p 208.50p 179
14/02/2012 209.00p 209.00p 206.00p 208.50p 3300
13/02/2012 210.50p 211.00p 205.00p 209.00p 10890
10/02/2012 211.50p 211.50p 208.00p 210.50p 3250
09/02/2012 211.50p 213.00p 211.50p 211.50p 2500
08/02/2012 211.50p 211.50p 208.00p 211.50p 0
07/02/2012 211.50p 211.50p 208.00p 211.50p 3420
06/02/2012 211.50p 214.30p 208.00p 211.50p 5300
03/02/2012 211.50p 215.00p 209.05p 211.50p 11129
02/02/2012 211.50p 215.00p 207.00p 211.50p 10625
01/02/2012 211.50p 212.75p 208.00p 211.50p 1951
31/01/2012 211.50p 212.75p 208.00p 211.50p 1000
30/01/2012 211.50p 213.00p 208.00p 211.50p 4756
27/01/2012 211.50p 213.00p 209.50p 211.50p 4570
26/01/2012 211.50p 211.50p 209.00p 211.50p 4000
25/01/2012 211.50p 211.50p 209.47p 211.50p 4156
24/01/2012 211.50p 215.00p 209.00p 211.50p 15156
23/01/2012 211.50p 214.23p 208.00p 211.50p 3150
20/01/2012 211.50p 214.23p 209.00p 211.50p 281
19/01/2012 211.00p 211.50p 208.00p 211.50p 11980
18/01/2012 211.00p 211.00p 209.00p 211.00p 333
17/01/2012 211.00p 212.00p 208.28p 211.00p 22500
16/01/2012 211.00p 213.40p 209.11p 211.00p 7263
13/01/2012 211.50p 215.00p 209.00p 211.00p 3353
12/01/2012 211.50p 211.50p 209.00p 211.50p 880
11/01/2012 210.00p 215.00p 210.00p 211.50p 8000
10/01/2012 209.50p 210.00p 209.50p 210.00p 64350
09/01/2012 209.50p 209.50p 206.77p 209.50p 1027
06/01/2012 207.50p 210.00p 207.50p 209.50p 50325
05/01/2012 209.00p 213.00p 205.00p 207.50p 10610
04/01/2012 209.00p 211.00p 205.00p 209.00p 2426
03/01/2012 210.00p 210.00p 207.00p 209.00p 33058
30/12/2011 210.00p 210.50p 208.00p 210.00p 0
29/12/2011 210.50p 210.50p 208.00p 210.00p 1500
28/12/2011 211.50p 211.50p 208.00p 210.50p 2628
23/12/2011 211.50p 214.20p 211.50p 211.50p 3267
22/12/2011 210.50p 212.00p 208.00p 211.50p 4188
21/12/2011 210.50p 212.00p 208.00p 210.50p 0
20/12/2011 210.50p 212.00p 208.00p 210.50p 1079
19/12/2011 210.50p 212.05p 208.00p 210.50p 5620
16/12/2011 211.50p 211.50p 209.00p 210.50p 4772
15/12/2011 211.50p 211.90p 207.00p 211.50p 9150
14/12/2011 213.50p 215.67p 210.00p 211.50p 10592
13/12/2011 215.00p 215.00p 212.00p 214.50p 2500
12/12/2011 215.00p 216.74p 213.50p 215.00p 1788
09/12/2011 215.00p 218.00p 212.00p 215.00p 35700
08/12/2011 215.00p 216.74p 215.00p 215.00p 0
07/12/2011 215.00p 216.74p 215.00p 215.00p 121
06/12/2011 215.00p 215.00p 213.86p 215.00p 6867
05/12/2011 215.00p 216.74p 213.00p 215.00p 174
02/12/2011 215.00p 218.00p 215.00p 215.00p 3629
01/12/2011 215.00p 215.00p 212.00p 215.00p 991
30/11/2011 215.00p 215.00p 212.00p 215.00p 2551
29/11/2011 215.00p 215.00p 212.00p 215.00p 0
28/11/2011 215.00p 215.00p 212.00p 215.00p 0
25/11/2011 215.00p 215.00p 212.00p 215.00p 752
24/11/2011 215.00p 215.00p 212.00p 215.00p 6900
23/11/2011 215.00p 215.00p 212.00p 215.00p 13169
22/11/2011 215.00p 215.00p 212.00p 215.00p 1176
21/11/2011 215.00p 215.00p 212.00p 215.00p 500
18/11/2011 215.00p 216.74p 212.00p 215.00p 2300
17/11/2011 213.50p 215.00p 211.80p 215.00p 3170
16/11/2011 213.50p 214.95p 213.50p 213.50p 1190
15/11/2011 213.50p 214.30p 211.50p 213.50p 1891
14/11/2011 213.50p 213.50p 211.00p 213.50p 0
11/11/2011 213.50p 213.50p 211.00p 213.50p 300
10/11/2011 214.50p 217.00p 211.00p 213.50p 103147
09/11/2011 214.50p 214.50p 212.89p 214.50p 450
08/11/2011 213.50p 216.00p 213.50p 214.50p 8992
07/11/2011 214.00p 217.60p 210.00p 213.50p 5734
04/11/2011 214.00p 217.60p 214.00p 214.00p 100
03/11/2011 214.00p 214.00p 210.00p 214.00p 3622
02/11/2011 213.50p 218.00p 212.08p 214.00p 5523
01/11/2011 220.50p 224.28p 220.50p 221.00p 2668
31/10/2011 219.50p 223.00p 219.50p 220.50p 10591
28/10/2011 219.50p 221.04p 219.50p 219.50p 903
27/10/2011 219.50p 219.50p 217.82p 219.50p 0
26/10/2011 219.50p 219.50p 217.82p 219.50p 1850
25/10/2011 218.00p 219.50p 216.00p 219.50p 12837
24/10/2011 218.00p 220.00p 218.00p 218.00p 13929
21/10/2011 218.00p 218.60p 217.04p 218.00p 1998
20/10/2011 218.00p 219.64p 211.35p 218.00p 11297
19/10/2011 218.00p 219.64p 216.00p 218.00p 4982
18/10/2011 218.00p 218.00p 217.04p 218.00p 1009
17/10/2011 218.00p 219.24p 218.00p 218.00p 4700
14/10/2011 218.50p 219.08p 218.00p 218.00p 14509
13/10/2011 218.50p 218.50p 217.00p 218.50p 5248
12/10/2011 219.50p 219.50p 218.50p 218.50p 1250
11/10/2011 219.50p 219.50p 218.90p 219.50p 2265
10/10/2011 220.00p 220.00p 217.00p 219.50p 669
07/10/2011 220.00p 220.00p 218.00p 220.00p 1850
06/10/2011 220.50p 220.75p 219.05p 220.00p 15265
05/10/2011 217.50p 217.50p 216.20p 217.50p 475
04/10/2011 217.50p 220.00p 215.00p 217.50p 0
03/10/2011 217.50p 220.00p 215.00p 217.50p 0
30/09/2011 217.50p 220.00p 215.00p 217.50p 13108
29/09/2011 217.50p 217.50p 215.00p 217.50p 2950
28/09/2011 217.50p 217.50p 215.00p 217.50p 10000
27/09/2011 217.50p 217.50p 215.25p 217.50p 0
26/09/2011 217.50p 217.50p 215.25p 217.50p 0
23/09/2011 217.50p 217.50p 215.25p 217.50p 1360
22/09/2011 216.50p 218.00p 216.00p 217.50p 8700
21/09/2011 216.50p 216.50p 216.50p 216.50p 0
20/09/2011 216.50p 216.50p 216.50p 216.50p 651
19/09/2011 216.50p 216.50p 216.50p 216.50p 0
16/09/2011 216.50p 216.50p 216.50p 216.50p 25000
15/09/2011 216.50p 216.50p 215.27p 216.50p 1132
14/09/2011 216.50p 217.90p 215.00p 216.50p 1826
13/09/2011 216.50p 216.50p 215.60p 216.50p 700
12/09/2011 216.50p 216.50p 216.00p 216.50p 700
09/09/2011 217.50p 217.75p 216.00p 216.50p 15716
08/09/2011 217.50p 217.50p 216.00p 217.50p 2500
07/09/2011 212.00p 217.50p 212.00p 217.50p 7000
06/09/2011 214.00p 214.00p 211.50p 212.00p 7500
05/09/2011 214.00p 214.00p 210.00p 214.00p 6147
02/09/2011 214.00p 218.00p 214.00p 214.00p 5500
01/09/2011 212.00p 218.00p 212.00p 214.00p 3103
31/08/2011 210.50p 212.00p 210.50p 212.00p 450
30/08/2011 207.50p 214.00p 207.50p 210.50p 2329
26/08/2011 207.50p 207.70p 207.50p 207.50p 2043
25/08/2011 208.00p 209.20p 206.00p 207.50p 0
24/08/2011 208.00p 209.20p 206.00p 208.00p 5532
23/08/2011 208.00p 209.20p 206.00p 208.00p 0
22/08/2011 208.00p 209.20p 206.00p 208.00p 12206
19/08/2011 208.00p 208.00p 206.65p 208.00p 22475
18/08/2011 208.00p 209.20p 206.00p 208.00p 14723
17/08/2011 209.00p 210.50p 206.00p 209.00p 5270
16/08/2011 209.00p 209.00p 206.00p 209.00p 0
15/08/2011 209.00p 209.00p 206.00p 209.00p 1868
12/08/2011 209.50p 209.50p 208.00p 209.00p 0
11/08/2011 208.50p 209.50p 208.50p 209.50p 2500
10/08/2011 209.50p 215.00p 207.00p 208.50p 24862
09/08/2011 212.50p 212.50p 205.00p 208.50p 5718
08/08/2011 217.00p 217.00p 211.00p 215.00p 16949
05/08/2011 219.00p 220.00p 215.00p 218.00p 15337
04/08/2011 223.00p 225.00p 216.49p 219.50p 7420
03/08/2011 222.00p 222.00p 217.00p 218.50p 7581
02/08/2011 222.00p 224.80p 218.72p 222.00p 3440
01/08/2011 223.00p 223.00p 218.72p 222.00p 3515
29/07/2011 216.50p 225.00p 216.50p 223.00p 9295
28/07/2011 216.50p 218.00p 216.50p 216.50p 3049
27/07/2011 215.50p 218.00p 215.50p 216.50p 2552
26/07/2011 214.00p 218.00p 214.00p 215.50p 4150
25/07/2011 214.00p 214.00p 213.50p 214.00p 460
22/07/2011 214.00p 215.89p 214.00p 214.00p 231
21/07/2011 214.00p 214.00p 213.50p 214.00p 1330
20/07/2011 214.00p 214.00p 212.00p 214.00p 308
19/07/2011 214.00p 215.00p 214.00p 214.00p 0
18/07/2011 215.00p 215.00p 214.00p 214.00p 2400
15/07/2011 215.00p 215.00p 213.00p 215.00p 2468
14/07/2011 214.50p 215.00p 212.50p 215.00p 0
13/07/2011 214.50p 214.50p 212.50p 214.50p 3006
12/07/2011 213.50p 217.00p 213.50p 214.50p 4004
11/07/2011 214.50p 216.89p 213.00p 213.50p 2792
08/07/2011 214.50p 217.00p 213.50p 214.50p 1283
07/07/2011 214.50p 215.00p 212.95p 214.50p 11515
06/07/2011 214.50p 214.50p 213.35p 214.50p 0
05/07/2011 213.50p 214.50p 213.35p 214.50p 10000
04/07/2011 213.50p 213.50p 210.00p 213.50p 42760
01/07/2011 213.50p 218.00p 213.50p 213.50p 0
30/06/2011 213.50p 218.00p 213.50p 213.50p 5855
29/06/2011 213.00p 217.00p 211.89p 213.50p 3200
28/06/2011 213.00p 216.00p 213.00p 213.00p 2000
27/06/2011 213.00p 213.00p 210.00p 213.00p 724

*Close Price adjusted for both dividends and splits