Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/06/2011 211.00p 215.00p 211.00p 213.00p 1589
23/06/2011 211.00p 212.00p 210.50p 211.00p 0
22/06/2011 210.50p 212.00p 210.50p 211.00p 774
21/06/2011 210.50p 212.00p 210.00p 210.50p 10651
20/06/2011 210.50p 211.50p 210.50p 210.50p 2359
17/06/2011 210.50p 210.50p 209.00p 210.50p 182
16/06/2011 210.50p 211.00p 210.50p 210.50p 1000
15/06/2011 210.50p 211.89p 209.75p 210.50p 0
14/06/2011 210.50p 211.89p 209.75p 210.50p 10646
13/06/2011 210.00p 212.00p 208.00p 210.50p 16846
10/06/2011 209.50p 210.00p 208.00p 210.00p 2806
09/06/2011 209.50p 211.00p 208.25p 209.50p 1200
08/06/2011 209.50p 209.50p 208.51p 209.50p 819
07/06/2011 209.50p 209.50p 207.45p 209.50p 2325
06/06/2011 209.50p 209.50p 207.00p 209.50p 1406
03/06/2011 209.50p 211.89p 208.51p 209.50p 2100
02/06/2011 211.00p 211.00p 207.00p 209.50p 2650
01/06/2011 213.50p 213.50p 210.50p 211.00p 2348
31/05/2011 211.50p 217.00p 211.50p 216.00p 53574
27/05/2011 211.00p 213.00p 211.00p 211.50p 8014
26/05/2011 210.00p 212.00p 209.00p 210.50p 16996
25/05/2011 210.00p 211.50p 210.00p 210.00p 2499
24/05/2011 210.00p 210.00p 209.00p 210.00p 0
23/05/2011 210.00p 210.00p 209.00p 210.00p 22
20/05/2011 210.00p 212.00p 209.00p 210.00p 12162
19/05/2011 208.50p 212.00p 208.00p 210.00p 3527
18/05/2011 206.50p 210.00p 206.50p 208.50p 6923
17/05/2011 203.50p 204.50p 203.50p 203.50p 3860
16/05/2011 203.50p 204.20p 203.50p 203.50p 8189
13/05/2011 202.50p 204.50p 202.50p 203.50p 9150
12/05/2011 202.50p 202.50p 200.00p 202.50p 462
11/05/2011 202.50p 202.50p 202.50p 202.50p 0
10/05/2011 202.50p 202.50p 202.50p 202.50p 4425
09/05/2011 203.50p 203.50p 200.10p 202.50p 2100
06/05/2011 203.50p 204.00p 200.02p 203.50p 3238
05/05/2011 203.50p 204.01p 200.00p 203.50p 2268
04/05/2011 204.00p 206.00p 200.00p 203.50p 20500
03/05/2011 204.00p 206.00p 200.00p 204.00p 4522
28/04/2011 204.00p 207.00p 204.00p 204.00p 2943
27/04/2011 204.00p 204.00p 200.00p 204.00p 2549
26/04/2011 203.50p 204.00p 200.00p 204.00p 0
21/04/2011 203.50p 203.50p 200.00p 203.50p 2527
20/04/2011 203.50p 203.50p 200.00p 203.50p 3245
19/04/2011 203.50p 203.50p 200.00p 203.50p 7696
18/04/2011 205.00p 206.98p 200.00p 203.50p 13019
15/04/2011 205.00p 208.00p 202.00p 205.00p 27583
14/04/2011 207.50p 207.50p 203.00p 205.00p 2500
13/04/2011 207.50p 209.00p 205.00p 207.50p 6327
12/04/2011 210.00p 210.25p 205.00p 207.50p 5700
11/04/2011 210.00p 210.60p 208.00p 210.00p 2763
08/04/2011 209.00p 210.60p 209.00p 210.00p 2201
07/04/2011 209.00p 210.00p 208.00p 209.00p 91439
06/04/2011 212.50p 212.75p 210.02p 212.50p 3149
05/04/2011 212.50p 212.50p 210.02p 212.50p 13216
04/04/2011 212.50p 217.00p 210.02p 212.50p 0
01/04/2011 212.50p 217.00p 210.02p 212.50p 0
31/03/2011 214.00p 217.00p 210.02p 212.50p 4168
30/03/2011 214.00p 214.00p 213.60p 214.00p 2325
29/03/2011 214.00p 214.00p 210.02p 214.00p 3910
28/03/2011 214.00p 214.00p 212.00p 214.00p 14313
25/03/2011 214.00p 214.00p 210.00p 214.00p 483
24/03/2011 214.00p 214.00p 210.00p 214.00p 0
23/03/2011 214.00p 214.00p 210.00p 214.00p 0
22/03/2011 214.00p 214.00p 210.00p 214.00p 657
21/03/2011 215.00p 215.00p 210.00p 214.00p 2331
18/03/2011 215.00p 215.00p 212.02p 215.00p 0
17/03/2011 215.00p 215.00p 212.02p 215.00p 0
16/03/2011 215.00p 215.00p 212.02p 215.00p 230
15/03/2011 215.00p 215.00p 212.02p 215.00p 1903
14/03/2011 215.50p 215.50p 213.00p 215.50p 7700
11/03/2011 215.50p 216.50p 215.50p 215.50p 12912
10/03/2011 215.50p 215.50p 215.00p 215.50p 29300
09/03/2011 216.50p 215.50p 213.00p 215.50p 1237
08/03/2011 217.50p 216.50p 215.00p 216.50p 2414
07/03/2011 217.50p 217.50p 215.00p 217.50p 537
04/03/2011 217.50p 217.50p 215.21p 217.50p 404
03/03/2011 217.50p 217.50p 215.00p 217.50p 3650
02/03/2011 217.50p 217.50p 215.00p 217.50p 1193
01/03/2011 217.50p 219.50p 215.00p 217.50p 0
28/02/2011 217.50p 219.50p 215.00p 217.50p 10239
25/02/2011 216.50p 218.00p 216.50p 217.50p 0
24/02/2011 216.50p 216.50p 216.50p 216.50p 0
23/02/2011 216.50p 216.50p 216.50p 216.50p 5300
22/02/2011 216.50p 216.50p 213.00p 216.50p 2800
21/02/2011 216.50p 216.50p 213.21p 216.50p 625
18/02/2011 216.50p 217.90p 214.00p 216.50p 6359
17/02/2011 216.50p 216.50p 213.00p 216.50p 1300
16/02/2011 215.50p 218.00p 216.50p 216.50p 2930
15/02/2011 215.50p 215.50p 213.00p 215.50p 536
14/02/2011 215.50p 215.50p 213.21p 215.50p 996
11/02/2011 216.50p 216.50p 215.50p 215.50p 13089
10/02/2011 216.50p 216.50p 213.21p 215.50p 781
09/02/2011 215.75p 216.00p 213.21p 215.50p 13638
08/02/2011 214.47p 216.50p 213.00p 216.50p 6064
07/02/2011 214.47p 216.50p 214.47p 216.50p 1161
04/02/2011 214.47p 219.50p 214.47p 216.50p 54602
03/02/2011 213.00p 220.00p 213.00p 216.50p 18335
02/02/2011 218.95p 220.00p 215.00p 216.50p 4868
01/02/2011 212.50p 220.00p 210.00p 216.50p 48564
31/01/2011 244.00p 244.00p 242.12p 244.00p 640
28/01/2011 244.00p 244.00p 242.00p 244.00p 882
27/01/2011 244.00p 244.40p 242.00p 244.00p 4234
26/01/2011 244.00p 244.00p 242.00p 244.00p 13255

*Close Price adjusted for both dividends and splits