Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 109.50p 111.00p 107.00p 111.00p 27692
07/02/2024 109.50p 111.00p 105.00p 109.50p 25920
06/02/2024 111.00p 112.68p 107.00p 107.00p 11944
05/02/2024 111.50p 115.00p 107.10p 111.00p 43705
02/02/2024 111.50p 115.00p 108.00p 111.50p 21484
01/02/2024 111.50p 111.50p 108.94p 111.50p 4121
31/01/2024 111.50p 115.00p 109.00p 111.50p 20158
30/01/2024 112.50p 112.90p 108.00p 111.50p 35091
29/01/2024 112.50p 114.00p 111.00p 112.50p 7565
26/01/2024 112.00p 115.00p 110.00p 112.50p 56543
25/01/2024 111.00p 115.00p 109.00p 112.00p 6002
24/01/2024 114.50p 116.00p 108.00p 112.00p 29950
23/01/2024 114.50p 117.00p 112.00p 116.00p 37564
22/01/2024 112.50p 117.00p 110.00p 114.50p 191737
19/01/2024 108.50p 114.00p 107.22p 112.50p 87299
18/01/2024 103.50p 110.00p 102.00p 108.00p 235812
17/01/2024 101.00p 104.75p 97.00p 103.50p 36676
16/01/2024 106.00p 110.00p 98.13p 100.00p 53288
15/01/2024 116.00p 116.00p 103.50p 106.00p 64228
12/01/2024 117.00p 117.00p 113.00p 116.00p 42758
11/01/2024 117.00p 117.25p 114.00p 117.00p 21124
10/01/2024 116.00p 120.00p 112.00p 116.00p 43722
09/01/2024 117.50p 117.50p 112.00p 116.00p 17594
08/01/2024 124.00p 124.48p 115.00p 118.50p 146284
05/01/2024 136.00p 140.00p 123.02p 126.00p 71393
04/01/2024 146.00p 147.40p 133.00p 136.00p 61429
03/01/2024 145.00p 147.40p 140.00p 143.00p 3255
02/01/2024 146.00p 150.00p 140.00p 145.00p 91902
29/12/2023 146.00p 147.00p 144.00p 146.00p 19056
28/12/2023 139.50p 149.00p 139.50p 146.00p 28749
27/12/2023 139.50p 142.00p 137.00p 139.50p 8797
22/12/2023 138.50p 142.00p 137.00p 139.50p 18984
21/12/2023 138.50p 142.00p 135.00p 138.50p 6253
20/12/2023 138.50p 141.75p 136.00p 138.50p 29316
19/12/2023 142.50p 145.00p 135.25p 138.50p 51417
18/12/2023 140.00p 145.00p 138.00p 144.00p 33818
15/12/2023 134.50p 142.90p 134.50p 140.00p 66277
14/12/2023 134.50p 137.00p 133.00p 134.50p 33573
13/12/2023 133.50p 137.00p 133.25p 134.50p 10309
12/12/2023 133.50p 136.35p 130.00p 133.50p 21717
11/12/2023 131.00p 138.00p 130.00p 135.00p 99913
08/12/2023 122.00p 124.00p 120.00p 124.00p 2642
07/12/2023 122.00p 124.00p 120.00p 122.00p 32919
06/12/2023 123.00p 124.00p 120.00p 122.00p 4389
05/12/2023 123.50p 124.00p 122.00p 123.00p 10104
04/12/2023 121.00p 124.80p 121.00p 123.50p 35589
01/12/2023 119.50p 122.50p 117.05p 120.00p 72826
30/11/2023 119.50p 120.00p 117.40p 119.50p 27207
29/11/2023 119.50p 122.00p 117.20p 119.50p 6506
28/11/2023 119.50p 120.00p 115.00p 119.50p 14370
27/11/2023 127.00p 127.00p 118.00p 119.50p 74497
24/11/2023 127.00p 128.70p 125.00p 127.00p 59048
23/11/2023 128.50p 128.80p 125.04p 127.00p 32295
22/11/2023 130.50p 130.50p 128.00p 128.50p 18051
21/11/2023 130.50p 132.00p 126.00p 128.50p 98496
20/11/2023 122.00p 133.75p 122.00p 130.50p 101178
17/11/2023 122.00p 124.00p 118.00p 122.00p 38218
16/11/2023 121.50p 123.50p 119.00p 122.00p 36818
15/11/2023 117.50p 122.90p 117.50p 121.50p 21108
14/11/2023 115.00p 119.95p 115.00p 117.50p 64302
13/11/2023 115.00p 116.80p 113.56p 115.00p 8252
10/11/2023 114.50p 114.50p 114.50p 114.50p 2000
09/11/2023 118.00p 118.00p 114.00p 115.00p 45351
08/11/2023 112.50p 117.00p 112.00p 114.00p 39197
07/11/2023 112.50p 115.00p 110.50p 112.50p 53379
06/11/2023 112.50p 115.94p 110.10p 112.50p 30522
03/11/2023 114.50p 116.00p 111.20p 112.50p 10163
02/11/2023 113.00p 115.75p 113.00p 114.50p 14195
01/11/2023 116.00p 119.00p 114.00p 119.00p 11081
31/10/2023 116.00p 118.00p 115.00p 116.00p 48123
30/10/2023 108.50p 120.00p 108.00p 120.00p 46174
27/10/2023 108.50p 113.00p 108.00p 108.00p 1733
26/10/2023 107.00p 110.00p 106.50p 110.00p 61663
25/10/2023 106.00p 109.50p 98.00p 98.00p 40446
24/10/2023 100.50p 106.00p 100.50p 105.00p 69361
23/10/2023 97.50p 98.50p 96.00p 98.50p 26314
20/10/2023 98.50p 98.50p 96.13p 97.50p 9231
19/10/2023 100.00p 100.00p 97.00p 100.00p 2000
18/10/2023 100.00p 100.00p 97.00p 100.00p 18532
17/10/2023 100.00p 100.00p 96.00p 100.00p 3801
16/10/2023 100.00p 100.00p 98.00p 100.00p 1213
13/10/2023 100.00p 101.50p 98.00p 100.00p 9302
12/10/2023 102.50p 102.50p 98.03p 100.00p 16394
11/10/2023 102.50p 103.70p 101.00p 102.50p 302
10/10/2023 102.50p 102.50p 101.50p 102.50p 122
09/10/2023 102.50p 102.50p 101.50p 102.50p 4200
06/10/2023 100.00p 103.00p 100.00p 102.50p 39353
05/10/2023 100.50p 101.90p 97.13p 100.00p 14302
04/10/2023 105.00p 105.00p 98.28p 100.50p 31426
03/10/2023 109.00p 110.00p 103.50p 105.00p 27897
02/10/2023 110.50p 113.00p 107.00p 109.00p 10639
29/09/2023 111.50p 113.00p 108.00p 110.50p 22249
28/09/2023 111.50p 111.50p 111.00p 111.50p 0
27/09/2023 114.00p 114.00p 110.00p 111.00p 19735
26/09/2023 116.00p 116.00p 113.00p 114.00p 23981
25/09/2023 119.50p 122.00p 115.10p 116.00p 25184
22/09/2023 119.00p 120.00p 116.00p 119.50p 81906
21/09/2023 119.00p 120.20p 116.00p 117.00p 6987
20/09/2023 115.50p 119.00p 115.00p 119.00p 12332
19/09/2023 115.50p 117.95p 113.00p 115.50p 28489
18/09/2023 116.50p 117.00p 113.00p 115.50p 27238
15/09/2023 116.50p 116.50p 116.25p 116.50p 6998
14/09/2023 119.00p 120.00p 116.00p 116.50p 18388
13/09/2023 120.00p 120.00p 118.20p 119.00p 60543
12/09/2023 120.00p 122.00p 119.00p 119.00p 16478
11/09/2023 120.00p 123.00p 117.20p 120.00p 71930
08/09/2023 119.00p 124.00p 118.05p 120.50p 70352
07/09/2023 119.00p 120.50p 118.50p 119.00p 59127
06/09/2023 115.50p 121.00p 114.00p 119.00p 109284
05/09/2023 115.50p 116.70p 114.60p 115.50p 25749
04/09/2023 115.50p 117.00p 114.00p 115.50p 35662
01/09/2023 115.50p 116.50p 115.50p 115.50p 23687
31/08/2023 115.50p 116.00p 114.00p 115.50p 29483
30/08/2023 115.00p 117.00p 114.00p 115.50p 23385
29/08/2023 115.00p 116.00p 113.80p 115.00p 67460
25/08/2023 113.50p 116.00p 112.00p 115.00p 18938
24/08/2023 106.00p 115.00p 106.00p 113.50p 35862
23/08/2023 106.00p 110.00p 105.50p 106.00p 19369
22/08/2023 106.50p 109.92p 102.00p 106.00p 1607
21/08/2023 106.50p 109.93p 104.00p 106.50p 48734
18/08/2023 104.50p 107.00p 103.00p 106.50p 12014
17/08/2023 103.50p 104.50p 101.00p 102.00p 38413
16/08/2023 100.00p 110.00p 98.00p 103.00p 124699
15/08/2023 99.00p 100.00p 95.00p 96.50p 13342
14/08/2023 100.50p 102.00p 98.00p 99.00p 18004
11/08/2023 100.50p 103.00p 97.73p 100.50p 8756
10/08/2023 101.50p 102.00p 98.20p 102.00p 3123
09/08/2023 101.50p 101.50p 98.40p 101.50p 8806
08/08/2023 101.50p 105.00p 98.40p 101.50p 7085
07/08/2023 101.50p 105.00p 98.00p 101.50p 32490
04/08/2023 101.50p 101.90p 98.07p 101.50p 13612
03/08/2023 101.50p 101.50p 101.21p 101.50p 0
02/08/2023 101.50p 101.90p 99.50p 101.50p 22345
01/08/2023 101.50p 102.89p 100.00p 101.50p 4625
31/07/2023 101.50p 102.90p 98.00p 99.00p 15934
28/07/2023 101.50p 101.50p 101.21p 101.50p 0
27/07/2023 101.50p 102.90p 101.50p 101.50p 189
26/07/2023 100.50p 103.00p 98.00p 101.50p 13387
25/07/2023 101.50p 105.00p 98.00p 101.50p 46975
24/07/2023 101.50p 102.00p 98.50p 101.50p 24122
21/07/2023 101.50p 102.50p 98.00p 101.50p 5238
20/07/2023 101.50p 105.00p 98.50p 105.00p 7560
19/07/2023 100.00p 103.00p 98.50p 101.50p 20668
18/07/2023 101.50p 102.40p 98.00p 100.00p 16644
17/07/2023 103.50p 105.20p 100.00p 101.50p 8470
14/07/2023 107.00p 107.00p 105.00p 105.00p 3524
13/07/2023 107.00p 108.00p 105.25p 107.00p 9155
12/07/2023 107.50p 109.90p 105.00p 107.00p 22853
11/07/2023 106.00p 109.00p 106.00p 107.50p 25265
10/07/2023 100.50p 106.95p 98.00p 104.50p 22065
07/07/2023 98.50p 102.00p 98.50p 100.00p 37994
06/07/2023 98.50p 101.70p 98.50p 98.50p 1103
05/07/2023 98.50p 102.00p 98.50p 98.50p 3088
04/07/2023 98.50p 101.70p 92.50p 98.50p 3055
03/07/2023 98.50p 102.00p 98.00p 98.50p 16378
30/06/2023 98.50p 100.75p 97.60p 98.50p 21708
29/06/2023 99.50p 102.00p 97.60p 102.00p 5361
28/06/2023 102.50p 103.90p 97.50p 99.50p 19792
27/06/2023 102.50p 104.50p 100.00p 102.50p 9730
26/06/2023 102.50p 105.00p 101.60p 102.50p 1354
23/06/2023 102.50p 102.50p 101.55p 102.50p 200
22/06/2023 102.50p 105.00p 101.50p 102.50p 4851
21/06/2023 102.50p 105.00p 102.50p 102.50p 121
20/06/2023 102.50p 103.00p 101.20p 103.00p 19472
19/06/2023 101.50p 103.00p 100.00p 102.50p 20581
16/06/2023 105.00p 107.00p 100.00p 100.00p 130367
15/06/2023 108.00p 109.95p 105.00p 106.50p 7137
14/06/2023 115.00p 115.00p 107.05p 109.50p 16747
13/06/2023 115.00p 118.00p 112.55p 113.00p 41409
12/06/2023 105.50p 116.00p 101.00p 116.00p 75113
09/06/2023 105.00p 108.00p 104.50p 105.00p 28237
08/06/2023 102.50p 107.50p 102.50p 105.00p 39535
07/06/2023 97.00p 104.00p 95.00p 102.50p 72957
06/06/2023 97.50p 99.00p 95.00p 97.00p 11150
05/06/2023 95.50p 99.00p 95.25p 97.50p 1155
02/06/2023 93.50p 100.00p 93.50p 97.50p 36440
01/06/2023 92.50p 94.50p 92.50p 93.50p 17559
31/05/2023 92.50p 92.50p 90.50p 92.50p 1950
30/05/2023 92.50p 93.00p 90.06p 92.50p 13923
26/05/2023 96.00p 96.00p 90.00p 92.50p 57935
25/05/2023 97.50p 97.50p 90.00p 90.00p 22135
24/05/2023 97.50p 97.70p 95.00p 97.50p 12744
23/05/2023 97.50p 100.00p 93.70p 97.50p 15619
22/05/2023 97.50p 98.25p 96.65p 97.50p 2170
19/05/2023 97.50p 98.99p 95.05p 97.50p 20394
18/05/2023 97.50p 99.00p 95.00p 97.50p 7946
17/05/2023 92.50p 98.50p 91.50p 97.50p 25182
16/05/2023 93.50p 95.00p 90.00p 92.50p 46117
15/05/2023 100.50p 100.50p 92.10p 94.50p 41731
12/05/2023 100.50p 101.90p 98.00p 101.00p 50056
11/05/2023 98.50p 102.75p 97.10p 100.50p 77100
10/05/2023 113.50p 113.50p 98.00p 98.50p 38112
09/05/2023 114.50p 117.00p 112.00p 112.00p 655845
05/05/2023 114.50p 116.50p 113.00p 114.50p 16848
04/05/2023 114.50p 117.00p 112.00p 114.50p 48625
03/05/2023 113.50p 117.00p 113.50p 114.50p 25810
02/05/2023 115.00p 115.40p 110.00p 112.50p 74339
28/04/2023 116.50p 116.50p 112.50p 115.00p 34198
27/04/2023 121.00p 121.40p 112.50p 116.50p 46152
26/04/2023 109.50p 125.00p 109.00p 120.00p 249834

*Close Price adjusted for both dividends and splits