Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/11/2013 555.00p 565.00p 553.00p 560.00p 19267
04/11/2013 557.50p 560.00p 550.00p 555.00p 5789
01/11/2013 557.50p 559.00p 550.00p 557.50p 5564
31/10/2013 557.50p 565.00p 551.50p 557.50p 18503
30/10/2013 567.50p 575.00p 551.25p 557.50p 25047
29/10/2013 553.50p 573.80p 553.50p 567.50p 18065
28/10/2013 545.50p 556.00p 545.50p 553.50p 8606
25/10/2013 539.00p 550.00p 539.00p 545.50p 36579
24/10/2013 542.50p 544.00p 530.00p 539.00p 23096
23/10/2013 542.50p 545.00p 538.51p 542.50p 52271
22/10/2013 543.50p 547.00p 540.00p 542.50p 54962
21/10/2013 542.50p 547.00p 538.00p 543.50p 34546
18/10/2013 541.00p 548.00p 535.00p 542.50p 78326
17/10/2013 542.50p 557.00p 539.00p 541.00p 92296
16/10/2013 507.50p 545.00p 506.00p 540.00p 34642
15/10/2013 505.00p 513.00p 495.00p 507.50p 86092
14/10/2013 487.50p 500.00p 487.50p 497.50p 11353
11/10/2013 478.50p 490.00p 478.50p 487.50p 8935
10/10/2013 480.00p 484.00p 475.00p 478.50p 7820
09/10/2013 473.00p 487.00p 468.00p 478.50p 17436
08/10/2013 465.00p 475.00p 465.00p 471.00p 15705
07/10/2013 465.00p 470.00p 460.00p 465.00p 684
04/10/2013 454.00p 470.00p 451.00p 465.00p 2650
03/10/2013 452.50p 454.00p 451.00p 454.00p 3707
02/10/2013 449.00p 455.00p 445.00p 452.50p 5473
01/10/2013 441.00p 452.00p 440.25p 447.50p 9228
30/09/2013 441.00p 444.00p 441.00p 441.00p 2770
27/09/2013 441.00p 442.00p 435.00p 441.00p 176472
26/09/2013 441.50p 444.00p 430.00p 441.00p 33651
25/09/2013 441.50p 443.56p 438.00p 441.50p 16253
24/09/2013 441.50p 443.56p 441.50p 441.50p 14472
23/09/2013 441.50p 443.56p 438.00p 441.50p 3943
20/09/2013 437.50p 443.50p 430.25p 439.50p 27758
19/09/2013 443.50p 446.00p 443.50p 443.50p 2073
18/09/2013 443.50p 445.28p 443.50p 443.50p 400
17/09/2013 443.50p 445.28p 443.50p 443.50p 6959
16/09/2013 443.50p 445.28p 442.25p 443.50p 16235
13/09/2013 443.50p 447.00p 440.00p 443.50p 1713
12/09/2013 448.50p 455.00p 413.50p 443.50p 10571
11/09/2013 427.50p 450.00p 420.00p 448.50p 42008
10/09/2013 424.00p 435.00p 424.00p 427.50p 9764
09/09/2013 421.50p 424.00p 418.00p 424.00p 7712
06/09/2013 416.50p 430.00p 416.50p 421.50p 7995
05/09/2013 416.50p 419.25p 414.00p 416.50p 7251
04/09/2013 422.50p 423.77p 413.25p 416.50p 4309
03/09/2013 422.50p 425.00p 422.50p 422.50p 9077
02/09/2013 430.00p 432.54p 422.50p 422.50p 7380
30/08/2013 430.00p 435.00p 425.00p 430.00p 5659
29/08/2013 430.00p 430.00p 428.40p 430.00p 4530
28/08/2013 437.50p 437.50p 425.00p 430.00p 21283
27/08/2013 427.50p 444.52p 425.10p 437.50p 9234
23/08/2013 427.50p 427.50p 425.10p 427.50p 1200
22/08/2013 427.50p 432.75p 425.00p 427.50p 525
21/08/2013 427.50p 435.00p 423.75p 427.50p 4207
20/08/2013 427.50p 431.31p 422.00p 427.50p 1933
19/08/2013 425.00p 427.50p 424.00p 427.50p 6050
16/08/2013 427.50p 427.50p 420.00p 425.00p 500
15/08/2013 430.00p 430.00p 420.00p 427.50p 20072
14/08/2013 430.00p 434.00p 426.86p 430.00p 5838
13/08/2013 425.00p 434.00p 425.00p 430.00p 28347
12/08/2013 425.00p 434.00p 422.30p 425.00p 41601
09/08/2013 425.00p 430.00p 420.00p 425.00p 911
08/08/2013 421.00p 430.00p 421.00p 425.00p 4762
07/08/2013 425.00p 425.00p 414.00p 415.00p 14166
06/08/2013 422.50p 430.00p 422.50p 425.00p 840
05/08/2013 422.50p 430.00p 420.10p 422.50p 10633
02/08/2013 420.00p 430.00p 416.86p 422.50p 13337
01/08/2013 420.00p 440.00p 417.70p 420.00p 19625
31/07/2013 398.00p 420.00p 398.00p 417.50p 11010
30/07/2013 385.00p 398.00p 385.00p 398.00p 8675
29/07/2013 381.00p 390.00p 381.00p 385.00p 32290
26/07/2013 382.00p 383.50p 382.00p 382.00p 3774
25/07/2013 382.00p 383.50p 379.00p 382.00p 10317
24/07/2013 382.00p 383.50p 377.50p 382.00p 48815
23/07/2013 382.00p 385.00p 381.50p 382.00p 890
22/07/2013 380.00p 385.00p 380.00p 382.00p 12558
19/07/2013 380.00p 382.50p 375.00p 380.00p 3655
18/07/2013 374.00p 385.00p 374.00p 380.00p 33507
17/07/2013 371.50p 378.00p 371.50p 374.00p 3132
16/07/2013 362.50p 377.00p 360.00p 371.50p 23546
15/07/2013 343.50p 365.00p 343.50p 361.50p 16714
12/07/2013 341.50p 345.50p 341.50p 343.50p 8176
11/07/2013 338.50p 343.00p 337.90p 341.50p 13567
10/07/2013 338.00p 340.75p 337.90p 338.50p 2649
09/07/2013 335.00p 340.00p 333.56p 338.00p 10555
08/07/2013 335.00p 335.00p 333.00p 335.00p 1466
05/07/2013 335.00p 335.00p 332.90p 335.00p 800
04/07/2013 335.00p 338.00p 334.75p 335.00p 2949
03/07/2013 335.00p 335.00p 332.54p 335.00p 576
02/07/2013 335.00p 335.00p 332.00p 335.00p 20981
01/07/2013 334.50p 335.00p 334.50p 335.00p 2900
28/06/2013 334.50p 336.88p 331.00p 333.00p 9300
27/06/2013 334.50p 334.50p 331.00p 334.50p 0
26/06/2013 334.50p 334.50p 331.00p 334.50p 814
25/06/2013 334.50p 334.85p 334.50p 334.50p 1171
24/06/2013 334.00p 337.00p 331.00p 334.50p 22263
21/06/2013 333.50p 336.70p 331.00p 334.00p 4771
20/06/2013 334.00p 337.00p 334.00p 334.00p 593
19/06/2013 334.00p 335.50p 332.00p 334.00p 5436
18/06/2013 334.00p 336.87p 332.00p 334.00p 12130
17/06/2013 334.00p 334.00p 331.00p 334.00p 352
14/06/2013 334.00p 334.60p 330.00p 334.00p 0
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

*Close Price adjusted for both dividends and splits