Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits