Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/08/2012 201.50p 204.55p 201.50p 202.50p 7000
24/08/2012 202.50p 203.75p 202.50p 202.50p 355
23/08/2012 200.50p 202.50p 198.22p 202.50p 0
22/08/2012 200.00p 200.90p 198.22p 200.50p 7495
21/08/2012 200.00p 202.40p 200.00p 200.00p 3000
20/08/2012 200.00p 203.00p 200.00p 200.00p 1126
17/08/2012 203.00p 203.48p 197.00p 200.00p 6170
16/08/2012 201.50p 203.00p 200.24p 203.00p 1000
15/08/2012 203.00p 203.90p 201.00p 203.00p 1247
14/08/2012 203.00p 203.00p 200.30p 203.00p 700
13/08/2012 201.00p 203.60p 197.00p 203.00p 18077
10/08/2012 203.00p 203.00p 197.00p 201.00p 15281
09/08/2012 203.00p 203.00p 201.00p 203.00p 3017
08/08/2012 203.00p 204.50p 203.00p 203.00p 2260
07/08/2012 203.00p 204.50p 200.50p 203.00p 1700
06/08/2012 203.00p 204.00p 203.00p 203.00p 4970
03/08/2012 203.00p 206.00p 203.00p 203.00p 2477
02/08/2012 206.00p 207.00p 201.50p 203.00p 21219
01/08/2012 209.50p 212.00p 208.50p 209.50p 2287
31/07/2012 209.50p 212.00p 206.75p 209.50p 0
30/07/2012 208.50p 212.00p 206.75p 209.50p 4540
27/07/2012 208.50p 212.00p 205.00p 208.50p 0
26/07/2012 208.50p 212.00p 205.00p 208.50p 2013
25/07/2012 208.50p 212.00p 206.75p 208.50p 4873
24/07/2012 208.50p 212.00p 206.00p 208.50p 6246
23/07/2012 208.50p 211.00p 206.75p 208.50p 3721
20/07/2012 208.50p 208.50p 207.00p 208.50p 380
19/07/2012 208.50p 208.50p 205.00p 208.50p 910
18/07/2012 208.50p 211.00p 206.75p 208.50p 1597
17/07/2012 208.50p 208.50p 206.75p 208.50p 8812
16/07/2012 207.50p 212.75p 205.00p 208.50p 5866
13/07/2012 207.50p 207.50p 205.00p 207.50p 267
12/07/2012 207.50p 208.50p 205.00p 207.50p 1957
11/07/2012 208.50p 208.50p 206.30p 207.50p 8466
10/07/2012 208.50p 208.50p 205.00p 208.50p 6314
09/07/2012 209.00p 212.00p 208.50p 208.50p 0
06/07/2012 209.00p 212.00p 209.00p 209.00p 0
05/07/2012 209.00p 212.00p 209.00p 209.00p 70
04/07/2012 209.00p 213.00p 209.00p 209.00p 2347
03/07/2012 206.50p 210.00p 206.50p 208.00p 16050
02/07/2012 206.50p 210.00p 204.00p 206.50p 2123
29/06/2012 206.50p 210.00p 205.00p 206.50p 0
28/06/2012 206.50p 210.00p 205.00p 206.50p 0
27/06/2012 206.50p 210.00p 205.00p 206.50p 0
26/06/2012 206.50p 210.00p 205.00p 206.50p 8528
25/06/2012 207.50p 207.50p 205.00p 206.50p 1346
22/06/2012 207.50p 207.50p 206.00p 207.50p 1806
21/06/2012 207.50p 212.00p 207.50p 207.50p 5965
20/06/2012 207.50p 209.25p 205.00p 207.50p 2114
19/06/2012 206.50p 209.50p 203.00p 207.50p 13697
18/06/2012 206.50p 206.50p 203.25p 206.50p 1325
15/06/2012 206.50p 206.50p 203.00p 206.50p 1134
14/06/2012 206.50p 206.50p 203.00p 206.50p 1374
13/06/2012 207.00p 207.00p 203.00p 206.50p 453
12/06/2012 207.00p 207.00p 205.50p 207.00p 6579
11/06/2012 207.00p 207.00p 204.00p 207.00p 649
08/06/2012 203.50p 210.00p 203.50p 207.00p 3070
07/06/2012 204.00p 204.90p 203.25p 204.00p 4182
06/06/2012 204.00p 206.00p 203.25p 204.00p 11698
01/06/2012 204.00p 205.50p 203.00p 204.00p 8072
31/05/2012 204.00p 204.00p 203.00p 204.00p 3321
30/05/2012 204.50p 204.50p 203.24p 204.00p 1550
29/05/2012 207.00p 207.00p 204.25p 207.00p 2276
28/05/2012 207.00p 210.98p 207.00p 207.00p 18488
25/05/2012 207.00p 207.00p 204.00p 207.00p 2720
24/05/2012 207.00p 207.00p 204.25p 207.00p 20900
23/05/2012 207.00p 208.00p 207.00p 207.00p 7390
22/05/2012 207.00p 208.50p 204.00p 207.00p 2900
21/05/2012 207.00p 207.00p 204.00p 207.00p 1293
18/05/2012 207.00p 207.00p 204.00p 207.00p 500
17/05/2012 207.50p 207.50p 205.00p 207.00p 11500
16/05/2012 207.50p 209.40p 199.82p 207.50p 2840
15/05/2012 208.50p 208.50p 207.50p 207.50p 5000
14/05/2012 208.50p 208.50p 205.00p 208.50p 10540
11/05/2012 208.50p 212.00p 208.50p 208.50p 5000
10/05/2012 208.50p 212.92p 205.75p 208.50p 0
09/05/2012 209.00p 212.92p 205.75p 208.50p 3150
08/05/2012 209.00p 213.00p 205.00p 209.00p 2896
04/05/2012 209.00p 213.00p 207.00p 209.00p 5397
03/05/2012 209.00p 213.00p 209.00p 209.00p 6706
02/05/2012 209.50p 212.00p 205.00p 209.00p 13006
01/05/2012 209.50p 209.50p 205.00p 209.50p 39956
30/04/2012 209.50p 209.50p 206.00p 209.50p 2823
27/04/2012 209.50p 209.50p 207.25p 209.50p 10000
26/04/2012 209.50p 213.00p 209.50p 209.50p 13081
25/04/2012 209.50p 209.50p 205.00p 209.50p 660
24/04/2012 209.50p 213.50p 206.00p 209.50p 25156
23/04/2012 212.50p 217.00p 207.00p 209.50p 10638
20/04/2012 211.50p 217.00p 211.50p 212.50p 424
19/04/2012 211.50p 218.00p 211.50p 211.50p 15005
18/04/2012 211.00p 215.00p 208.00p 211.50p 17872
17/04/2012 210.00p 213.00p 208.00p 211.00p 7400
16/04/2012 206.00p 212.00p 206.00p 210.00p 25333
13/04/2012 203.00p 207.00p 203.00p 206.00p 10526
12/04/2012 200.50p 204.25p 200.10p 203.00p 29666
11/04/2012 193.50p 201.00p 193.50p 200.50p 34379
10/04/2012 192.50p 194.50p 188.00p 192.50p 9529
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

*Close Price adjusted for both dividends and splits