Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/04/2010 220.00p 220.00p 220.00p 220.00p 0
31/03/2010 219.00p 222.36p 216.00p 220.00p 24346
30/03/2010 219.00p 222.52p 212.00p 219.00p 7799
29/03/2010 221.00p 221.00p 217.00p 219.00p 1840
26/03/2010 221.00p 221.00p 221.00p 221.00p 0
25/03/2010 221.00p 225.00p 221.00p 221.00p 20519
24/03/2010 220.00p 225.00p 217.00p 221.00p 61037
23/03/2010 221.00p 225.00p 221.00p 221.00p 2500
22/03/2010 221.00p 224.36p 217.00p 221.00p 6840
19/03/2010 221.00p 225.00p 217.00p 221.00p 3657
18/03/2010 220.00p 223.90p 220.00p 221.00p 1118
17/03/2010 219.00p 220.00p 215.00p 220.00p 1800
16/03/2010 217.50p 222.12p 217.50p 219.00p 37000
15/03/2010 220.00p 223.90p 217.50p 217.50p 1846
12/03/2010 220.00p 220.00p 220.00p 220.00p 0
11/03/2010 220.00p 223.00p 220.00p 220.00p 12500
10/03/2010 220.00p 223.50p 220.00p 220.00p 395
09/03/2010 221.50p 224.23p 218.70p 220.00p 2703
08/03/2010 221.50p 225.00p 218.70p 221.50p 4240
05/03/2010 221.50p 225.00p 221.50p 221.50p 1503
04/03/2010 221.50p 225.00p 221.50p 221.50p 2500
03/03/2010 221.50p 225.00p 218.00p 221.50p 25630
02/03/2010 221.50p 221.50p 221.50p 221.50p 0
01/03/2010 221.50p 225.00p 221.50p 221.50p 3993
26/02/2010 221.50p 221.50p 218.70p 221.50p 1000
25/02/2010 223.50p 223.50p 219.00p 221.50p 6767
24/02/2010 223.50p 223.50p 219.00p 223.50p 347
23/02/2010 223.00p 225.00p 220.00p 223.50p 4316
22/02/2010 223.00p 227.00p 219.00p 223.00p 21845
19/02/2010 223.00p 223.00p 219.00p 223.00p 2000
18/02/2010 223.00p 223.00p 223.00p 223.00p 0
17/02/2010 223.00p 223.00p 219.00p 223.00p 4080
16/02/2010 223.00p 223.00p 219.50p 223.00p 715
15/02/2010 223.00p 227.00p 223.00p 223.00p 2000
12/02/2010 222.50p 223.00p 222.00p 223.00p 0
11/02/2010 222.50p 222.50p 222.50p 222.50p 0
10/02/2010 222.50p 222.50p 222.50p 222.50p 7850
09/02/2010 221.00p 225.00p 221.00p 222.50p 2500
08/02/2010 220.00p 225.00p 215.00p 221.00p 14120
05/02/2010 220.00p 220.00p 220.00p 220.00p 5000
04/02/2010 224.00p 224.00p 215.00p 220.00p 12495
03/02/2010 227.50p 227.50p 227.50p 227.50p 0
02/02/2010 227.50p 227.50p 227.50p 227.50p 0
01/02/2010 232.50p 232.50p 225.00p 227.50p 9254
29/01/2010 233.50p 236.00p 227.00p 232.50p 6555
28/01/2010 233.50p 233.50p 230.00p 233.50p 608
27/01/2010 235.00p 235.00p 230.00p 233.50p 565
26/01/2010 235.00p 235.00p 235.00p 235.00p 0
25/01/2010 235.00p 235.00p 230.00p 235.00p 7550
22/01/2010 237.50p 237.50p 233.00p 236.00p 2796
21/01/2010 240.00p 242.00p 237.00p 237.50p 3945
20/01/2010 243.50p 243.50p 240.00p 240.00p 0
19/01/2010 246.00p 246.00p 240.00p 243.50p 5889
18/01/2010 252.50p 252.50p 242.00p 246.00p 6020
15/01/2010 252.50p 255.00p 250.00p 252.50p 8078
14/01/2010 252.50p 254.25p 252.50p 252.50p 55
13/01/2010 252.50p 252.50p 250.00p 252.50p 3259
12/01/2010 252.50p 254.25p 250.00p 252.50p 3367
11/01/2010 255.00p 255.00p 250.00p 252.50p 4600
08/01/2010 255.00p 255.00p 255.00p 255.00p 0
07/01/2010 255.00p 258.50p 255.00p 255.00p 4
06/01/2010 255.00p 255.00p 250.00p 255.00p 3050
05/01/2010 255.00p 259.00p 250.00p 255.00p 26754
04/01/2010 255.00p 255.00p 252.00p 255.00p 806
31/12/2009 255.00p 255.00p 255.00p 255.00p 0
30/12/2009 255.00p 255.00p 255.00p 255.00p 0
29/12/2009 255.00p 260.00p 255.00p 255.00p 78
24/12/2009 255.00p 255.00p 250.00p 255.00p 1600
23/12/2009 255.00p 255.00p 250.00p 255.00p 1000
22/12/2009 253.00p 260.00p 252.00p 255.00p 8900
21/12/2009 254.00p 254.00p 250.00p 253.00p 500
18/12/2009 253.00p 254.00p 253.00p 254.00p 0
17/12/2009 254.00p 254.00p 254.00p 254.00p 0
16/12/2009 254.00p 254.00p 254.00p 254.00p 0
15/12/2009 254.00p 254.00p 251.00p 254.00p 6600
14/12/2009 254.00p 258.00p 253.00p 253.00p 2400
11/12/2009 254.00p 254.00p 254.00p 254.00p 0
10/12/2009 254.00p 254.00p 254.00p 254.00p 0
09/12/2009 260.00p 260.00p 251.60p 254.00p 4000
08/12/2009 260.00p 265.00p 260.00p 260.00p 2000
07/12/2009 260.00p 265.00p 260.00p 260.00p 936
04/12/2009 256.00p 270.00p 256.00p 260.00p 31227
03/12/2009 256.00p 256.00p 254.00p 254.00p 0
02/12/2009 256.00p 270.00p 255.00p 256.00p 13851
01/12/2009 257.00p 257.00p 252.00p 256.00p 5031
30/11/2009 257.00p 257.00p 257.00p 257.00p 0
27/11/2009 257.00p 257.00p 253.00p 257.00p 1000
26/11/2009 245.00p 262.00p 245.00p 257.00p 6645
25/11/2009 230.00p 249.00p 230.00p 245.00p 182905
24/11/2009 225.00p 233.00p 225.00p 230.00p 2000
23/11/2009 221.50p 230.00p 219.40p 225.00p 2192
20/11/2009 220.00p 221.50p 215.00p 221.50p 3015

*Close Price adjusted for both dividends and splits