Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/07/2011 214.00p 218.00p 214.00p 215.50p 4150
25/07/2011 214.00p 214.00p 213.50p 214.00p 460
22/07/2011 214.00p 215.89p 214.00p 214.00p 231
21/07/2011 214.00p 214.00p 213.50p 214.00p 1330
20/07/2011 214.00p 214.00p 212.00p 214.00p 308
19/07/2011 214.00p 215.00p 214.00p 214.00p 0
18/07/2011 215.00p 215.00p 214.00p 214.00p 2400
15/07/2011 215.00p 215.00p 213.00p 215.00p 2468
14/07/2011 214.50p 215.00p 212.50p 215.00p 0
13/07/2011 214.50p 214.50p 212.50p 214.50p 3006
12/07/2011 213.50p 217.00p 213.50p 214.50p 4004
11/07/2011 214.50p 216.89p 213.00p 213.50p 2792
08/07/2011 214.50p 217.00p 213.50p 214.50p 1283
07/07/2011 214.50p 215.00p 212.95p 214.50p 11515
06/07/2011 214.50p 214.50p 213.35p 214.50p 0
05/07/2011 213.50p 214.50p 213.35p 214.50p 10000
04/07/2011 213.50p 213.50p 210.00p 213.50p 42760
01/07/2011 213.50p 218.00p 213.50p 213.50p 0
30/06/2011 213.50p 218.00p 213.50p 213.50p 5855
29/06/2011 213.00p 217.00p 211.89p 213.50p 3200
28/06/2011 213.00p 216.00p 213.00p 213.00p 2000
27/06/2011 213.00p 213.00p 210.00p 213.00p 724
24/06/2011 211.00p 215.00p 211.00p 213.00p 1589
23/06/2011 211.00p 212.00p 210.50p 211.00p 0
22/06/2011 210.50p 212.00p 210.50p 211.00p 774
21/06/2011 210.50p 212.00p 210.00p 210.50p 10651
20/06/2011 210.50p 211.50p 210.50p 210.50p 2359
17/06/2011 210.50p 210.50p 209.00p 210.50p 182
16/06/2011 210.50p 211.00p 210.50p 210.50p 1000
15/06/2011 210.50p 211.89p 209.75p 210.50p 0
14/06/2011 210.50p 211.89p 209.75p 210.50p 10646
13/06/2011 210.00p 212.00p 208.00p 210.50p 16846
10/06/2011 209.50p 210.00p 208.00p 210.00p 2806
09/06/2011 209.50p 211.00p 208.25p 209.50p 1200
08/06/2011 209.50p 209.50p 208.51p 209.50p 819
07/06/2011 209.50p 209.50p 207.45p 209.50p 2325
06/06/2011 209.50p 209.50p 207.00p 209.50p 1406
03/06/2011 209.50p 211.89p 208.51p 209.50p 2100
02/06/2011 211.00p 211.00p 207.00p 209.50p 2650
01/06/2011 213.50p 213.50p 210.50p 211.00p 2348
31/05/2011 211.50p 217.00p 211.50p 216.00p 53574
27/05/2011 211.00p 213.00p 211.00p 211.50p 8014
26/05/2011 210.00p 212.00p 209.00p 210.50p 16996
25/05/2011 210.00p 211.50p 210.00p 210.00p 2499
24/05/2011 210.00p 210.00p 209.00p 210.00p 0
23/05/2011 210.00p 210.00p 209.00p 210.00p 22
20/05/2011 210.00p 212.00p 209.00p 210.00p 12162
19/05/2011 208.50p 212.00p 208.00p 210.00p 3527
18/05/2011 206.50p 210.00p 206.50p 208.50p 6923
17/05/2011 203.50p 204.50p 203.50p 203.50p 3860
16/05/2011 203.50p 204.20p 203.50p 203.50p 8189
13/05/2011 202.50p 204.50p 202.50p 203.50p 9150
12/05/2011 202.50p 202.50p 200.00p 202.50p 462
11/05/2011 202.50p 202.50p 202.50p 202.50p 0
10/05/2011 202.50p 202.50p 202.50p 202.50p 4425
09/05/2011 203.50p 203.50p 200.10p 202.50p 2100
06/05/2011 203.50p 204.00p 200.02p 203.50p 3238
05/05/2011 203.50p 204.01p 200.00p 203.50p 2268
04/05/2011 204.00p 206.00p 200.00p 203.50p 20500
03/05/2011 204.00p 206.00p 200.00p 204.00p 4522
28/04/2011 204.00p 207.00p 204.00p 204.00p 2943
27/04/2011 204.00p 204.00p 200.00p 204.00p 2549
26/04/2011 203.50p 204.00p 200.00p 204.00p 0
21/04/2011 203.50p 203.50p 200.00p 203.50p 2527
20/04/2011 203.50p 203.50p 200.00p 203.50p 3245
19/04/2011 203.50p 203.50p 200.00p 203.50p 7696
18/04/2011 205.00p 206.98p 200.00p 203.50p 13019
15/04/2011 205.00p 208.00p 202.00p 205.00p 27583
14/04/2011 207.50p 207.50p 203.00p 205.00p 2500
13/04/2011 207.50p 209.00p 205.00p 207.50p 6327
12/04/2011 210.00p 210.25p 205.00p 207.50p 5700
11/04/2011 210.00p 210.60p 208.00p 210.00p 2763
08/04/2011 209.00p 210.60p 209.00p 210.00p 2201
07/04/2011 209.00p 210.00p 208.00p 209.00p 91439
06/04/2011 212.50p 212.75p 210.02p 212.50p 3149
05/04/2011 212.50p 212.50p 210.02p 212.50p 13216
04/04/2011 212.50p 217.00p 210.02p 212.50p 0
01/04/2011 212.50p 217.00p 210.02p 212.50p 0
31/03/2011 214.00p 217.00p 210.02p 212.50p 4168
30/03/2011 214.00p 214.00p 213.60p 214.00p 2325
29/03/2011 214.00p 214.00p 210.02p 214.00p 3910
28/03/2011 214.00p 214.00p 212.00p 214.00p 14313
25/03/2011 214.00p 214.00p 210.00p 214.00p 483
24/03/2011 214.00p 214.00p 210.00p 214.00p 0
23/03/2011 214.00p 214.00p 210.00p 214.00p 0
22/03/2011 214.00p 214.00p 210.00p 214.00p 657
21/03/2011 215.00p 215.00p 210.00p 214.00p 2331
18/03/2011 215.00p 215.00p 212.02p 215.00p 0
17/03/2011 215.00p 215.00p 212.02p 215.00p 0
16/03/2011 215.00p 215.00p 212.02p 215.00p 230
15/03/2011 215.00p 215.00p 212.02p 215.00p 1903
14/03/2011 215.50p 215.50p 213.00p 215.50p 7700
11/03/2011 215.50p 216.50p 215.50p 215.50p 12912
10/03/2011 215.50p 215.50p 215.00p 215.50p 29300
09/03/2011 216.50p 215.50p 213.00p 215.50p 1237
08/03/2011 217.50p 216.50p 215.00p 216.50p 2414
07/03/2011 217.50p 217.50p 215.00p 217.50p 537
04/03/2011 217.50p 217.50p 215.21p 217.50p 404
03/03/2011 217.50p 217.50p 215.00p 217.50p 3650
02/03/2011 217.50p 217.50p 215.00p 217.50p 1193
01/03/2011 217.50p 219.50p 215.00p 217.50p 0
28/02/2011 217.50p 219.50p 215.00p 217.50p 10239
25/02/2011 216.50p 218.00p 216.50p 217.50p 0
24/02/2011 216.50p 216.50p 216.50p 216.50p 0
23/02/2011 216.50p 216.50p 216.50p 216.50p 5300
22/02/2011 216.50p 216.50p 213.00p 216.50p 2800
21/02/2011 216.50p 216.50p 213.21p 216.50p 625
18/02/2011 216.50p 217.90p 214.00p 216.50p 6359
17/02/2011 216.50p 216.50p 213.00p 216.50p 1300
16/02/2011 215.50p 218.00p 216.50p 216.50p 2930
15/02/2011 215.50p 215.50p 213.00p 215.50p 536
14/02/2011 215.50p 215.50p 213.21p 215.50p 996
11/02/2011 216.50p 216.50p 215.50p 215.50p 13089
10/02/2011 216.50p 216.50p 213.21p 215.50p 781
09/02/2011 215.75p 216.00p 213.21p 215.50p 13638
08/02/2011 214.47p 216.50p 213.00p 216.50p 6064
07/02/2011 214.47p 216.50p 214.47p 216.50p 1161
04/02/2011 214.47p 219.50p 214.47p 216.50p 54602
03/02/2011 213.00p 220.00p 213.00p 216.50p 18335
02/02/2011 218.95p 220.00p 215.00p 216.50p 4868
01/02/2011 212.50p 220.00p 210.00p 216.50p 48564
31/01/2011 244.00p 244.00p 242.12p 244.00p 640
28/01/2011 244.00p 244.00p 242.00p 244.00p 882
27/01/2011 244.00p 244.40p 242.00p 244.00p 4234
26/01/2011 244.00p 244.00p 242.00p 244.00p 13255
25/01/2011 244.00p 244.00p 242.00p 244.00p 30543
24/01/2011 243.50p 247.00p 241.00p 244.00p 9915
21/01/2011 243.50p 244.55p 240.12p 243.50p 1394
20/01/2011 243.50p 246.00p 240.00p 243.50p 2908
19/01/2011 242.50p 244.00p 242.50p 243.50p 2375
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

*Close Price adjusted for both dividends and splits