Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/01/2011 242.50p 244.00p 239.00p 242.50p 3439
17/01/2011 245.95p 245.95p 242.50p 242.50p 399
14/01/2011 247.00p 247.00p 243.50p 243.50p 157
13/01/2011 245.00p 245.00p 238.00p 242.50p 29258
12/01/2011 245.00p 245.00p 241.50p 241.50p 3000
11/01/2011 239.75p 241.50p 239.75p 241.50p 3342
10/01/2011 239.00p 239.00p 238.60p 239.00p 700
07/01/2011 239.00p 239.96p 238.60p 239.00p 2216
06/01/2011 235.00p 239.96p 235.00p 239.00p 8634
05/01/2011 234.00p 238.00p 234.00p 234.00p 1500
04/01/2011 234.00p 234.00p 232.80p 234.00p 4248
31/12/2010 234.00p 237.84p 234.00p 234.00p 62
30/12/2010 234.00p 238.00p 231.00p 234.00p 52718
29/12/2010 234.00p 234.00p 234.00p 234.00p 185
24/12/2010 234.00p 234.00p 232.16p 234.00p 2846
23/12/2010 232.50p 240.00p 232.00p 234.00p 26667
22/12/2010 231.50p 234.00p 231.50p 232.50p 4344
21/12/2010 231.50p 231.50p 230.00p 231.50p 654
20/12/2010 231.50p 233.00p 231.50p 231.50p 373
17/12/2010 230.50p 233.00p 228.00p 230.50p 9517
16/12/2010 230.50p 232.75p 228.00p 230.50p 5898
15/12/2010 229.00p 233.00p 227.00p 230.50p 18625
14/12/2010 227.50p 233.00p 225.00p 229.00p 16744
13/12/2010 227.50p 227.50p 227.50p 227.50p 0
10/12/2010 227.50p 231.82p 223.00p 227.50p 1483
09/12/2010 227.50p 227.50p 223.00p 227.50p 2506
08/12/2010 227.50p 230.00p 223.00p 227.50p 13020
07/12/2010 227.50p 231.82p 225.43p 227.50p 2118
06/12/2010 223.50p 230.00p 222.00p 227.50p 7062
03/12/2010 223.00p 235.00p 220.00p 223.50p 16640
02/12/2010 223.00p 226.84p 221.80p 223.00p 5144
01/12/2010 223.00p 223.00p 220.00p 223.00p 2237
30/11/2010 221.00p 227.00p 220.00p 223.00p 13595
29/11/2010 221.00p 224.84p 219.16p 221.00p 1265
26/11/2010 221.00p 221.00p 218.00p 221.00p 1353
25/11/2010 221.00p 221.00p 217.00p 221.00p 1050
24/11/2010 221.00p 221.00p 221.00p 221.00p 0
23/11/2010 222.00p 224.84p 218.50p 221.00p 720
22/11/2010 217.50p 222.00p 215.11p 222.00p 17926
19/11/2010 217.50p 217.50p 215.00p 217.50p 3262
18/11/2010 213.50p 217.00p 212.00p 215.50p 9517
17/11/2010 212.50p 213.50p 210.00p 213.50p 91272
16/11/2010 212.50p 212.50p 212.50p 212.50p 0
15/11/2010 209.00p 212.50p 209.00p 212.50p 839
12/11/2010 209.00p 209.80p 208.52p 209.00p 131638
11/11/2010 209.00p 209.66p 209.00p 209.00p 4036
10/11/2010 207.50p 209.00p 207.50p 209.00p 13000
09/11/2010 207.50p 209.15p 205.00p 207.50p 20710
08/11/2010 206.50p 209.00p 203.00p 207.50p 9185
05/11/2010 205.00p 206.50p 205.00p 206.50p 8251
04/11/2010 205.00p 205.00p 205.00p 205.00p 0
03/11/2010 210.00p 213.05p 200.60p 205.00p 31631
02/11/2010 217.50p 217.50p 215.00p 217.50p 1054
01/11/2010 217.50p 218.75p 215.00p 217.50p 12828
29/10/2010 222.50p 222.50p 215.00p 217.50p 16453
28/10/2010 222.50p 224.50p 220.00p 222.50p 26723
27/10/2010 221.00p 224.35p 220.40p 222.50p 3437
26/10/2010 221.00p 225.80p 218.60p 221.00p 136182
25/10/2010 221.00p 222.99p 221.00p 221.00p 500
22/10/2010 221.00p 221.00p 218.60p 221.00p 1250
21/10/2010 220.50p 223.22p 218.60p 221.00p 52871
20/10/2010 220.50p 223.09p 218.02p 220.50p 3172
19/10/2010 220.00p 221.99p 218.00p 220.50p 764
18/10/2010 208.00p 224.70p 208.00p 220.00p 179553
15/10/2010 202.50p 213.00p 202.50p 209.00p 19059
14/10/2010 202.50p 204.55p 201.25p 202.50p 1599
13/10/2010 199.00p 205.00p 199.00p 202.50p 17250
12/10/2010 197.50p 200.00p 197.50p 199.00p 244099
11/10/2010 196.50p 199.25p 196.50p 197.50p 14096
08/10/2010 195.00p 198.95p 195.00p 196.50p 475996
07/10/2010 192.50p 198.50p 192.10p 195.00p 194114
06/10/2010 193.50p 197.22p 190.00p 192.50p 32730
05/10/2010 192.50p 196.70p 192.50p 192.50p 17681
04/10/2010 191.00p 195.39p 191.00p 192.50p 11629
01/10/2010 191.00p 192.60p 188.20p 191.00p 12503
30/09/2010 191.00p 195.00p 190.00p 191.00p 37660
29/09/2010 191.00p 195.00p 187.00p 191.00p 6488
28/09/2010 191.00p 191.00p 191.00p 191.00p 0
27/09/2010 190.00p 193.00p 190.00p 191.00p 8157
24/09/2010 190.00p 192.50p 190.00p 190.00p 7397
23/09/2010 190.00p 192.50p 186.50p 190.00p 2391
22/09/2010 189.50p 191.75p 187.00p 190.00p 4631
21/09/2010 189.50p 189.50p 189.50p 189.50p 0
20/09/2010 189.50p 189.50p 189.50p 189.50p 0
17/09/2010 189.50p 190.00p 186.35p 189.50p 5500
16/09/2010 189.50p 191.75p 186.35p 189.50p 1343
15/09/2010 187.50p 191.75p 187.00p 189.50p 40520
14/09/2010 187.50p 189.51p 185.75p 187.50p 2200
13/09/2010 187.50p 190.00p 185.00p 187.50p 11345
10/09/2010 187.50p 187.50p 185.50p 187.50p 1038
09/09/2010 188.50p 188.50p 185.00p 187.50p 95344
08/09/2010 188.50p 192.00p 185.70p 188.50p 264
07/09/2010 189.00p 191.10p 185.70p 188.50p 3470
06/09/2010 189.00p 191.10p 186.00p 189.00p 11949
03/09/2010 189.00p 191.10p 186.06p 189.00p 2954
02/09/2010 188.50p 191.02p 188.50p 189.00p 10420
01/09/2010 189.00p 190.60p 185.70p 188.50p 8308
31/08/2010 191.50p 192.00p 186.25p 189.00p 8393
27/08/2010 191.50p 194.00p 191.50p 191.50p 4838
26/08/2010 191.50p 191.50p 191.50p 191.50p 0
25/08/2010 191.50p 194.00p 191.50p 191.50p 58
24/08/2010 191.50p 191.50p 191.43p 191.50p 5000
23/08/2010 191.50p 191.50p 191.43p 191.50p 3090
20/08/2010 191.50p 191.50p 188.00p 191.50p 850
19/08/2010 191.50p 191.50p 191.43p 191.50p 2592
18/08/2010 191.50p 195.00p 188.50p 191.50p 3517
17/08/2010 191.50p 193.75p 188.70p 191.50p 4019
16/08/2010 191.50p 194.00p 188.00p 191.50p 28140
13/08/2010 191.50p 194.00p 189.00p 191.50p 5662
12/08/2010 191.50p 193.00p 189.00p 190.50p 7413
11/08/2010 194.00p 195.00p 191.43p 191.50p 6970
10/08/2010 195.00p 195.00p 191.00p 194.00p 6750
09/08/2010 195.00p 195.00p 192.00p 195.00p 2300
06/08/2010 195.00p 195.00p 194.80p 195.00p 2500
05/08/2010 207.50p 207.50p 190.00p 195.00p 9498
04/08/2010 205.00p 210.00p 200.00p 205.00p 15473
03/08/2010 209.00p 209.00p 200.00p 205.00p 34800
02/08/2010 213.50p 214.10p 210.00p 210.00p 1291
30/07/2010 212.50p 215.00p 212.50p 213.50p 2165
29/07/2010 211.00p 215.00p 211.00p 212.50p 2960
28/07/2010 211.00p 211.00p 211.00p 211.00p 0
27/07/2010 211.50p 215.00p 205.70p 211.00p 5436
26/07/2010 214.00p 214.00p 208.00p 211.50p 7313
23/07/2010 214.00p 214.00p 210.00p 214.00p 3550
22/07/2010 214.00p 214.00p 210.00p 214.00p 1498
21/07/2010 214.00p 214.00p 210.00p 214.00p 685
20/07/2010 214.00p 214.00p 214.00p 214.00p 0
19/07/2010 214.00p 215.60p 210.00p 214.00p 2933
16/07/2010 219.00p 219.00p 210.00p 214.00p 7729
15/07/2010 222.50p 222.50p 219.00p 219.00p 2449
14/07/2010 226.00p 226.00p 217.00p 222.50p 4485
13/07/2010 227.00p 227.00p 222.00p 226.00p 1838
12/07/2010 227.00p 227.00p 227.00p 227.00p 0
09/07/2010 227.00p 227.00p 222.00p 227.00p 1614
08/07/2010 227.00p 227.00p 225.00p 227.00p 45000
07/07/2010 227.00p 227.00p 224.00p 227.00p 14116
06/07/2010 227.00p 227.00p 224.00p 227.00p 5000
05/07/2010 227.00p 227.00p 227.00p 227.00p 0
02/07/2010 227.00p 232.00p 223.00p 227.00p 25861
01/07/2010 228.00p 228.00p 227.00p 227.00p 0
30/06/2010 228.00p 232.00p 224.00p 228.00p 2763
29/06/2010 228.00p 228.00p 225.60p 228.00p 374
28/06/2010 228.00p 228.00p 228.00p 228.00p 0
25/06/2010 228.00p 232.00p 228.00p 228.00p 5656
24/06/2010 228.00p 232.00p 224.00p 228.00p 440
23/06/2010 228.00p 229.00p 224.00p 228.00p 2784
22/06/2010 228.00p 228.00p 228.00p 228.00p 12500
21/06/2010 228.00p 228.00p 224.00p 228.00p 6690
18/06/2010 228.00p 229.00p 224.00p 228.00p 42301
17/06/2010 226.50p 228.30p 222.63p 228.00p 3421
16/06/2010 226.50p 226.50p 221.00p 226.50p 4305
15/06/2010 226.50p 226.50p 226.50p 226.50p 0
14/06/2010 226.50p 226.50p 222.00p 226.50p 2820
11/06/2010 226.50p 226.50p 226.50p 226.50p 0
10/06/2010 228.50p 228.50p 223.00p 226.50p 194221
09/06/2010 231.00p 231.00p 225.00p 228.50p 184342
08/06/2010 231.00p 231.00p 227.56p 231.00p 82260
07/06/2010 231.00p 231.00p 231.00p 231.00p 47229
04/06/2010 232.00p 232.00p 227.00p 231.00p 3152
03/06/2010 232.00p 232.00p 232.00p 232.00p 6932
02/06/2010 234.50p 234.50p 232.00p 232.00p 88056
01/06/2010 236.00p 236.00p 236.00p 236.00p 0
28/05/2010 234.00p 238.00p 234.00p 236.00p 5828
27/05/2010 234.00p 234.00p 234.00p 234.00p 0
26/05/2010 234.00p 235.60p 230.56p 234.00p 5309
25/05/2010 235.00p 235.00p 232.00p 235.00p 2175
24/05/2010 235.00p 235.00p 232.00p 235.00p 2000
21/05/2010 237.00p 237.00p 235.00p 235.00p 0
20/05/2010 237.00p 237.00p 237.00p 237.00p 2320
19/05/2010 237.00p 237.00p 237.00p 237.00p 0
18/05/2010 238.00p 239.30p 233.00p 237.00p 3619
17/05/2010 238.00p 240.00p 238.00p 238.00p 61
14/05/2010 239.00p 241.00p 235.00p 238.00p 5750
13/05/2010 236.50p 240.00p 235.00p 239.00p 2500
12/05/2010 238.00p 238.00p 233.00p 236.50p 2900
11/05/2010 238.00p 238.00p 238.00p 238.00p 0
10/05/2010 235.00p 240.00p 235.00p 238.00p 850
07/05/2010 236.50p 236.50p 235.00p 235.00p 6153
06/05/2010 235.00p 236.50p 233.00p 236.50p 1291
05/05/2010 246.00p 246.00p 233.00p 235.00p 32888
04/05/2010 247.00p 247.00p 246.00p 246.00p 0
30/04/2010 247.00p 252.00p 242.00p 247.00p 19714
29/04/2010 248.50p 250.50p 243.00p 247.00p 6137
28/04/2010 248.50p 248.50p 245.87p 248.50p 67374
27/04/2010 248.50p 248.50p 245.00p 248.50p 8800
26/04/2010 251.00p 251.00p 248.50p 248.50p 2700
23/04/2010 253.50p 253.50p 251.00p 251.00p 545
22/04/2010 251.00p 257.00p 251.00p 253.50p 2000
21/04/2010 246.50p 255.00p 246.50p 251.00p 5900
20/04/2010 239.00p 250.00p 239.00p 246.50p 228754
19/04/2010 237.50p 239.00p 237.50p 239.00p 22415
16/04/2010 233.50p 240.00p 232.50p 237.50p 258279
15/04/2010 232.00p 237.00p 227.00p 233.50p 507420
14/04/2010 232.00p 232.00p 232.00p 232.00p 0
13/04/2010 235.00p 235.00p 227.00p 232.00p 9910
12/04/2010 232.00p 237.00p 232.00p 235.00p 25901
09/04/2010 231.50p 236.00p 231.50p 232.00p 2500
08/04/2010 223.50p 231.50p 223.50p 231.50p 41102
07/04/2010 220.00p 224.20p 216.25p 221.00p 20446
06/04/2010 220.00p 220.00p 215.00p 220.00p 907

*Close Price adjusted for both dividends and splits