Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/11/2009 221.00p 221.00p 217.00p 220.00p 197
18/11/2009 221.00p 221.00p 221.00p 221.00p 0
17/11/2009 222.50p 222.50p 221.00p 221.00p 0
16/11/2009 223.50p 223.50p 222.50p 222.50p 0
13/11/2009 222.50p 223.50p 222.50p 223.50p 0
12/11/2009 222.50p 222.50p 222.50p 222.50p 0
11/11/2009 223.50p 223.50p 220.00p 222.50p 10240
10/11/2009 223.50p 223.50p 220.70p 223.50p 1959
09/11/2009 223.50p 223.50p 220.00p 223.50p 2350
06/11/2009 223.50p 223.50p 223.50p 223.50p 0
05/11/2009 231.50p 223.50p 218.00p 223.50p 8500
04/11/2009 232.50p 233.00p 223.00p 231.50p 5137
03/11/2009 238.50p 238.50p 237.00p 237.00p 1400
02/11/2009 237.50p 245.00p 233.90p 237.50p 20088
30/10/2009 236.00p 237.00p 236.00p 237.00p 4355
29/10/2009 240.00p 239.10p 236.00p 236.00p 5262
28/10/2009 240.00p 245.00p 236.50p 240.00p 46858
27/10/2009 240.00p 240.00p 240.00p 240.00p 0
26/10/2009 240.00p 245.00p 236.50p 240.00p 5544
23/10/2009 240.00p 245.00p 236.50p 240.00p 17908
22/10/2009 238.50p 245.00p 235.00p 240.00p 55452
21/10/2009 225.00p 242.00p 237.50p 238.50p 37900
20/10/2009 225.00p 225.00p 220.00p 225.00p 530
19/10/2009 230.00p 235.00p 222.00p 225.00p 33588
16/10/2009 230.00p 235.00p 225.00p 230.00p 11858
15/10/2009 230.00p 235.00p 230.00p 230.00p 2150
14/10/2009 225.00p 234.00p 223.00p 230.00p 3671
13/10/2009 221.00p 225.00p 221.00p 225.00p 15239
12/10/2009 217.00p 224.00p 216.54p 221.00p 3150
09/10/2009 203.50p 221.00p 206.05p 218.50p 83513
08/10/2009 189.50p 207.00p 191.00p 203.50p 807775
07/10/2009 187.50p 188.50p 185.00p 188.50p 5000
06/10/2009 183.50p 190.00p 181.82p 187.50p 103736
05/10/2009 183.50p 183.50p 183.50p 183.50p 0
02/10/2009 180.50p 186.00p 180.70p 183.50p 10304
01/10/2009 178.50p 180.50p 178.50p 180.50p 4200
30/09/2009 178.50p 182.00p 178.50p 178.50p 2179
29/09/2009 178.50p 178.50p 178.50p 178.50p 0
28/09/2009 178.50p 178.50p 178.50p 178.50p 0
25/09/2009 178.50p 178.50p 175.70p 178.50p 3000
24/09/2009 183.50p 180.00p 178.00p 178.50p 6000
23/09/2009 186.50p 186.50p 183.00p 186.50p 1700
22/09/2009 188.50p 187.50p 185.00p 187.50p 2243
21/09/2009 190.00p 191.92p 185.00p 188.50p 1500

*Close Price adjusted for both dividends and splits