Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/06/2024 89.50p 91.00p 89.10p 91.00p 5297
21/06/2024 90.50p 90.50p 89.15p 90.50p 11121
20/06/2024 90.50p 90.50p 89.10p 90.50p 33336
19/06/2024 90.50p 90.50p 89.17p 90.50p 10128
18/06/2024 90.50p 90.50p 89.00p 90.50p 40251
17/06/2024 90.50p 90.50p 89.15p 90.00p 21435
14/06/2024 90.50p 92.00p 89.10p 90.50p 1496
13/06/2024 90.50p 90.50p 89.10p 90.50p 4521
12/06/2024 89.00p 91.00p 89.00p 91.00p 39902
11/06/2024 89.00p 89.00p 88.00p 89.00p 6193
10/06/2024 88.50p 89.00p 88.00p 89.00p 16130
07/06/2024 88.00p 89.00p 87.10p 88.50p 38703
06/06/2024 88.00p 89.00p 87.50p 87.80p 10870
05/06/2024 88.00p 88.63p 87.00p 88.00p 16677
04/06/2024 89.50p 89.90p 87.00p 88.00p 23866
03/06/2024 90.00p 90.00p 88.33p 89.50p 65249
31/05/2024 91.50p 93.00p 88.00p 89.60p 59598
30/05/2024 91.50p 91.50p 89.40p 91.50p 11221
29/05/2024 91.50p 91.50p 90.25p 91.50p 1348
28/05/2024 92.00p 92.00p 90.00p 91.50p 19131
24/05/2024 91.50p 92.00p 91.25p 92.00p 16866
23/05/2024 92.00p 92.00p 90.00p 91.50p 21507
22/05/2024 92.00p 92.00p 91.10p 92.00p 8438
21/05/2024 93.00p 93.00p 91.00p 92.00p 24204
20/05/2024 92.00p 93.00p 90.20p 93.00p 14559
17/05/2024 92.00p 92.70p 92.00p 92.00p 580
16/05/2024 92.00p 94.00p 90.20p 92.00p 19466
15/05/2024 90.50p 93.50p 90.43p 92.00p 9915
14/05/2024 94.00p 94.00p 88.80p 90.50p 106957
13/05/2024 94.00p 95.40p 92.00p 94.00p 21303
10/05/2024 97.00p 97.00p 93.00p 96.00p 51678
09/05/2024 97.00p 98.00p 95.71p 98.00p 28232
08/05/2024 96.00p 97.00p 95.00p 97.00p 59406
07/05/2024 95.00p 96.00p 94.40p 96.00p 44319
03/05/2024 94.50p 95.50p 93.66p 95.00p 37128
02/05/2024 94.50p 95.00p 93.00p 94.50p 15038
01/05/2024 95.50p 95.50p 94.50p 94.50p 49911
30/04/2024 93.00p 96.00p 92.10p 95.50p 63759
29/04/2024 93.00p 93.40p 92.10p 93.00p 15761
26/04/2024 93.00p 93.49p 92.10p 93.00p 12148
25/04/2024 92.00p 93.70p 91.50p 93.00p 12343
24/04/2024 95.00p 97.00p 90.00p 92.00p 242276
23/04/2024 98.00p 100.00p 94.06p 95.00p 102912
22/04/2024 99.50p 99.50p 97.00p 98.00p 56222
19/04/2024 99.50p 99.50p 98.87p 99.50p 0
18/04/2024 99.40p 101.00p 96.50p 99.50p 32427
17/04/2024 102.50p 102.50p 96.72p 99.40p 75736
16/04/2024 102.50p 105.00p 98.00p 102.50p 26735
15/04/2024 105.00p 105.00p 102.00p 105.00p 15334
12/04/2024 105.00p 105.00p 102.00p 102.00p 1674
11/04/2024 105.00p 105.00p 103.40p 105.00p 4800
10/04/2024 105.00p 105.90p 102.00p 105.00p 32722
09/04/2024 105.00p 105.90p 102.30p 105.00p 7187
08/04/2024 105.50p 107.00p 102.25p 105.00p 47585
05/04/2024 105.50p 105.50p 103.25p 105.50p 3293
04/04/2024 107.50p 107.50p 104.00p 106.00p 23604
03/04/2024 107.50p 110.00p 105.00p 107.50p 18145
02/04/2024 106.50p 110.00p 103.00p 107.50p 30918
28/03/2024 106.50p 106.50p 103.00p 106.50p 300
27/03/2024 106.50p 106.50p 103.00p 106.50p 18189
26/03/2024 106.50p 106.50p 103.00p 106.50p 10329
25/03/2024 104.00p 106.50p 103.00p 106.50p 16809
22/03/2024 107.50p 110.00p 102.00p 104.00p 28261
21/03/2024 112.50p 112.50p 105.00p 107.50p 22210
20/03/2024 112.50p 112.50p 112.50p 112.50p 6268
19/03/2024 112.50p 112.50p 110.00p 112.50p 8340
18/03/2024 112.50p 112.50p 110.00p 112.50p 5427
15/03/2024 112.50p 112.50p 105.00p 112.50p 4755
14/03/2024 112.50p 112.50p 109.84p 112.50p 11783
13/03/2024 112.50p 112.50p 110.00p 112.50p 4618
12/03/2024 112.50p 112.50p 108.00p 112.50p 9097
11/03/2024 113.50p 113.50p 110.13p 112.50p 20155
08/03/2024 112.50p 114.00p 110.25p 113.50p 13153
07/03/2024 107.50p 112.50p 105.00p 112.50p 36082
06/03/2024 107.50p 110.00p 105.00p 107.50p 19345
05/03/2024 111.00p 111.00p 105.00p 107.50p 12356
04/03/2024 111.00p 111.00p 107.00p 111.00p 10719
01/03/2024 110.50p 115.00p 108.00p 111.00p 1378
29/02/2024 110.50p 110.50p 106.00p 110.50p 15669
28/02/2024 111.50p 111.50p 109.00p 110.50p 2063
27/02/2024 111.50p 115.00p 108.00p 111.50p 29705
26/02/2024 111.50p 111.50p 108.00p 111.50p 5175
23/02/2024 111.00p 115.00p 107.75p 111.50p 25743
22/02/2024 111.00p 111.00p 107.75p 111.00p 16113
21/02/2024 110.00p 115.00p 108.10p 111.00p 8104
20/02/2024 111.00p 111.00p 108.00p 111.00p 2215
19/02/2024 110.00p 111.40p 105.00p 111.00p 21019
16/02/2024 110.50p 115.00p 106.00p 110.00p 24923
15/02/2024 122.50p 123.90p 107.00p 109.00p 111407
14/02/2024 111.00p 125.00p 111.00p 125.00p 57570
13/02/2024 111.00p 112.00p 110.00p 111.00p 33482
12/02/2024 111.00p 111.15p 110.00p 111.00p 34950
09/02/2024 111.00p 112.00p 110.00p 111.00p 16680
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

*Close Price adjusted for both dividends and splits