Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/11/2022 75.00p 75.00p 72.30p 73.50p 16977
22/11/2022 75.00p 75.00p 70.00p 75.00p 23201
21/11/2022 75.00p 77.40p 75.00p 75.00p 103
18/11/2022 75.00p 78.00p 73.00p 75.00p 5115
17/11/2022 74.00p 75.00p 73.00p 75.00p 10
16/11/2022 75.00p 77.40p 73.00p 75.00p 165
15/11/2022 72.50p 76.95p 70.00p 75.00p 24551
14/11/2022 72.50p 74.00p 70.00p 72.50p 9244
11/11/2022 72.50p 74.00p 72.50p 72.50p 8080
10/11/2022 72.50p 73.64p 72.50p 72.50p 0
09/11/2022 72.50p 75.00p 70.50p 72.50p 859
08/11/2022 72.50p 72.50p 70.50p 72.50p 10890
07/11/2022 73.50p 75.00p 72.00p 72.50p 36858
04/11/2022 73.50p 75.00p 72.00p 73.50p 28223
03/11/2022 79.50p 79.50p 70.00p 73.50p 71640
02/11/2022 78.50p 82.00p 78.50p 79.00p 47287
01/11/2022 70.00p 81.90p 69.04p 78.50p 39879
31/10/2022 70.00p 70.50p 70.00p 70.00p 0
28/10/2022 70.00p 70.00p 68.00p 70.00p 2116
27/10/2022 70.00p 70.00p 68.30p 70.00p 601
26/10/2022 71.00p 71.00p 67.00p 71.00p 6610
25/10/2022 68.50p 71.00p 68.50p 71.00p 43888
24/10/2022 68.50p 68.50p 67.00p 68.50p 777
21/10/2022 68.50p 70.00p 68.50p 70.00p 13025
20/10/2022 68.50p 68.50p 67.00p 68.50p 2200
19/10/2022 68.50p 69.00p 68.00p 68.50p 143
18/10/2022 67.50p 69.00p 66.00p 68.50p 12986
17/10/2022 67.50p 70.00p 67.50p 67.50p 4324
14/10/2022 67.50p 67.50p 65.05p 67.50p 25542
13/10/2022 67.50p 70.00p 65.60p 67.50p 10014
12/10/2022 67.50p 67.50p 65.60p 67.50p 13460
11/10/2022 67.50p 70.00p 67.00p 67.50p 3858
10/10/2022 67.50p 70.00p 67.50p 67.50p 6008
07/10/2022 66.00p 70.00p 66.00p 67.50p 26659
06/10/2022 66.00p 66.00p 66.00p 66.00p 0
05/10/2022 66.00p 67.00p 65.00p 66.00p 3706
04/10/2022 66.00p 67.00p 65.55p 66.00p 10863
03/10/2022 67.50p 67.50p 65.10p 66.00p 5854
30/09/2022 69.00p 69.00p 66.70p 67.50p 1495
29/09/2022 67.50p 72.00p 65.00p 69.00p 23214
28/09/2022 69.00p 70.00p 66.00p 67.50p 19535
27/09/2022 69.00p 69.00p 69.00p 69.00p 0
26/09/2022 69.00p 70.00p 68.00p 69.00p 33852
23/09/2022 70.00p 70.00p 67.00p 69.00p 6776
22/09/2022 71.00p 75.00p 68.50p 71.00p 23554
21/09/2022 69.50p 72.40p 66.00p 71.00p 1158
20/09/2022 69.50p 69.50p 65.60p 69.50p 1060
19/09/2022 67.50p 73.00p 67.30p 69.50p 9832
16/09/2022 67.50p 73.00p 67.30p 69.50p 9832
15/09/2022 67.50p 68.70p 65.00p 67.50p 15694
14/09/2022 67.50p 68.70p 65.00p 67.50p 1521
13/09/2022 67.50p 70.00p 66.10p 67.50p 10817
12/09/2022 70.00p 70.00p 67.10p 67.50p 3505
09/09/2022 70.00p 70.00p 67.65p 70.00p 10308
08/09/2022 70.00p 72.00p 70.00p 70.00p 5547
07/09/2022 70.00p 73.00p 70.00p 70.00p 43845
06/09/2022 70.00p 70.00p 67.00p 70.00p 691
05/09/2022 70.00p 73.00p 67.06p 70.00p 4949
02/09/2022 69.00p 70.00p 66.75p 70.00p 6885
01/09/2022 69.00p 73.00p 65.00p 69.00p 13063
31/08/2022 73.50p 73.50p 65.00p 69.00p 38122
30/08/2022 75.00p 75.00p 72.07p 73.50p 15368
29/08/2022 75.00p 75.00p 72.96p 75.00p 7749
26/08/2022 75.00p 75.00p 72.96p 75.00p 7749
25/08/2022 75.00p 75.00p 72.07p 75.00p 6712
24/08/2022 75.00p 75.00p 72.00p 75.00p 40
23/08/2022 75.00p 75.00p 72.00p 75.00p 1690
22/08/2022 75.00p 78.00p 72.06p 75.00p 2668
19/08/2022 75.00p 78.00p 72.00p 75.00p 6817
18/08/2022 75.00p 75.00p 72.50p 75.00p 23727
17/08/2022 72.50p 78.00p 72.50p 75.00p 27950
16/08/2022 62.50p 74.80p 60.20p 72.50p 71278
15/08/2022 65.00p 68.00p 62.00p 62.50p 7648
12/08/2022 65.00p 65.00p 65.00p 65.00p 0
11/08/2022 65.00p 68.00p 62.06p 65.00p 2331
10/08/2022 65.00p 65.00p 62.06p 65.00p 1350
09/08/2022 65.00p 65.00p 62.06p 65.00p 4778
08/08/2022 66.00p 72.00p 64.00p 65.00p 46309
05/08/2022 65.00p 68.00p 63.65p 66.00p 16489
04/08/2022 66.00p 66.00p 63.60p 65.00p 5740
03/08/2022 67.50p 69.80p 65.00p 66.00p 11628
02/08/2022 67.50p 70.00p 65.00p 67.50p 172
01/08/2022 67.50p 69.00p 67.50p 67.50p 1736
29/07/2022 72.50p 72.90p 65.10p 67.50p 36129
28/07/2022 72.50p 72.50p 72.10p 72.50p 10409
27/07/2022 73.00p 73.00p 72.50p 72.50p 16730
26/07/2022 73.00p 73.00p 72.50p 73.00p 2000
25/07/2022 73.00p 74.00p 72.50p 73.00p 6217
22/07/2022 73.00p 73.00p 73.00p 73.00p 0
21/07/2022 73.00p 74.00p 72.00p 73.00p 1110
20/07/2022 73.00p 74.00p 72.10p 73.00p 7073
19/07/2022 73.00p 73.98p 72.50p 73.00p 10628
18/07/2022 73.00p 74.00p 72.60p 73.00p 9528
15/07/2022 73.50p 75.00p 71.80p 73.00p 2826
14/07/2022 73.50p 75.00p 73.50p 73.50p 5666
13/07/2022 73.50p 73.50p 72.03p 73.50p 2197
12/07/2022 73.50p 73.50p 72.03p 73.50p 5165
11/07/2022 76.50p 77.90p 72.10p 73.50p 26286
08/07/2022 70.00p 82.00p 70.00p 76.50p 144219
07/07/2022 65.50p 73.00p 65.00p 69.00p 39246
06/07/2022 65.50p 67.00p 65.10p 65.50p 6002
05/07/2022 64.00p 65.50p 64.00p 65.50p 2000
04/07/2022 64.00p 68.00p 64.00p 64.00p 705
01/07/2022 64.50p 64.50p 64.00p 64.00p 2000
30/06/2022 53.50p 63.50p 53.50p 63.50p 47411
29/06/2022 60.00p 62.00p 53.00p 53.50p 241282
28/06/2022 60.50p 60.50p 58.00p 60.50p 12670
27/06/2022 60.50p 61.00p 58.27p 60.50p 31604
24/06/2022 61.50p 61.50p 60.00p 60.50p 8414
23/06/2022 61.50p 63.00p 60.50p 61.50p 21253
22/06/2022 61.50p 62.70p 60.00p 61.50p 9183
21/06/2022 61.50p 61.50p 61.50p 61.50p 0
20/06/2022 62.50p 62.50p 60.03p 61.50p 40654
17/06/2022 62.50p 67.00p 62.10p 62.50p 8764
16/06/2022 64.50p 67.00p 60.00p 62.50p 15885
15/06/2022 64.50p 66.25p 63.00p 64.50p 9298
14/06/2022 64.50p 64.50p 62.60p 64.50p 1429
13/06/2022 64.50p 66.25p 62.00p 64.50p 2919
10/06/2022 63.50p 66.30p 63.50p 64.50p 2765
09/06/2022 63.50p 66.90p 63.00p 63.50p 29329
08/06/2022 63.50p 64.25p 62.30p 63.50p 3516
07/06/2022 63.50p 63.50p 62.25p 63.50p 5480
06/06/2022 63.50p 64.25p 62.25p 63.50p 13633
03/06/2022 63.50p 64.25p 62.10p 63.50p 11268
02/06/2022 63.50p 64.25p 62.10p 63.50p 11268
01/06/2022 63.50p 64.25p 62.10p 63.50p 11268
31/05/2022 63.50p 64.40p 63.50p 63.50p 1540
30/05/2022 63.50p 67.00p 62.00p 63.50p 4055
27/05/2022 63.50p 67.00p 63.50p 64.50p 6668
26/05/2022 63.50p 63.50p 60.65p 63.50p 1662
25/05/2022 64.50p 67.00p 60.60p 63.50p 44402
24/05/2022 64.50p 64.50p 62.37p 64.50p 2542
23/05/2022 64.50p 64.50p 62.30p 64.50p 546
20/05/2022 64.50p 65.50p 62.14p 64.50p 27131
19/05/2022 64.50p 65.70p 62.50p 64.50p 20758
18/05/2022 64.50p 66.90p 63.00p 64.50p 8597
17/05/2022 64.50p 64.50p 64.50p 64.50p 0
16/05/2022 64.50p 66.95p 63.10p 64.50p 8975
13/05/2022 64.50p 64.50p 62.26p 64.50p 22329
12/05/2022 65.50p 66.52p 62.00p 64.50p 41577
11/05/2022 68.00p 68.00p 64.03p 65.50p 73622
10/05/2022 68.00p 69.50p 66.10p 68.00p 91419
09/05/2022 69.00p 70.00p 66.00p 66.00p 49419
06/05/2022 69.00p 70.00p 68.00p 69.00p 36354
05/05/2022 70.50p 72.50p 68.30p 69.00p 22300
04/05/2022 70.50p 73.00p 68.55p 70.50p 6670
03/05/2022 70.50p 72.00p 65.00p 70.50p 11639
02/05/2022 70.50p 72.00p 69.20p 70.50p 14913
29/04/2022 70.50p 72.00p 69.20p 70.50p 14913
28/04/2022 69.50p 72.00p 69.03p 70.00p 26280
27/04/2022 69.50p 70.38p 68.55p 69.50p 6360
26/04/2022 70.00p 70.40p 68.05p 69.50p 13371
25/04/2022 71.00p 74.00p 68.00p 70.00p 9155
22/04/2022 72.00p 72.00p 70.00p 72.00p 7357
21/04/2022 72.00p 73.50p 71.20p 72.00p 570
20/04/2022 72.00p 72.25p 72.00p 72.00p 2318
19/04/2022 72.50p 74.00p 70.00p 72.00p 11092
18/04/2022 72.50p 75.00p 70.00p 72.50p 60711
15/04/2022 72.50p 75.00p 70.00p 72.50p 60711
14/04/2022 72.50p 75.00p 70.00p 72.50p 60711
13/04/2022 72.50p 75.00p 70.07p 72.50p 58029
12/04/2022 72.50p 75.00p 70.05p 72.50p 13335
11/04/2022 72.50p 74.00p 70.05p 72.50p 24429
08/04/2022 71.50p 73.40p 70.05p 72.50p 17165
07/04/2022 70.00p 75.00p 68.75p 71.00p 27601
06/04/2022 72.50p 74.00p 68.20p 70.00p 58114
05/04/2022 75.00p 78.00p 71.00p 72.50p 16125
04/04/2022 75.50p 75.50p 72.00p 73.60p 149538
01/04/2022 73.00p 76.50p 72.03p 75.50p 38095
31/03/2022 76.00p 76.00p 70.00p 73.00p 135762
30/03/2022 78.50p 79.30p 77.00p 78.50p 19299
29/03/2022 78.50p 82.00p 77.00p 80.00p 37267
28/03/2022 78.50p 79.97p 78.50p 78.50p 30855
25/03/2022 80.00p 80.00p 77.00p 78.50p 15443
24/03/2022 77.50p 80.00p 77.00p 78.50p 23629
23/03/2022 81.50p 85.00p 76.00p 77.50p 3327
22/03/2022 81.50p 81.50p 78.00p 81.50p 30414
21/03/2022 78.50p 81.50p 77.00p 81.50p 42830
18/03/2022 77.50p 80.00p 76.00p 78.50p 48447
17/03/2022 77.50p 79.72p 75.00p 77.50p 49707
16/03/2022 77.50p 78.00p 75.00p 77.50p 35158
15/03/2022 80.00p 84.00p 75.00p 77.50p 37585
14/03/2022 80.50p 84.00p 76.00p 80.00p 16834
11/03/2022 80.00p 81.99p 78.63p 80.50p 17224
10/03/2022 80.00p 82.00p 76.00p 80.00p 26593
09/03/2022 79.50p 83.00p 76.00p 80.00p 12152
08/03/2022 78.50p 82.00p 77.00p 80.00p 46017
07/03/2022 81.50p 82.00p 75.00p 78.50p 83896
04/03/2022 85.00p 88.00p 78.00p 81.50p 15806
03/03/2022 85.00p 88.00p 82.00p 85.00p 34397
02/03/2022 85.00p 86.00p 82.50p 82.50p 13829
01/03/2022 85.00p 85.00p 83.60p 85.00p 4857
28/02/2022 84.00p 88.00p 80.12p 85.00p 38609
25/02/2022 81.50p 88.00p 79.05p 85.00p 9749
24/02/2022 84.00p 84.80p 79.00p 81.50p 41107
23/02/2022 87.50p 87.50p 82.10p 85.50p 68254
22/02/2022 88.00p 89.80p 86.10p 87.50p 17406
21/02/2022 89.00p 89.00p 87.20p 88.00p 13937
18/02/2022 87.50p 90.00p 86.80p 89.00p 13119
17/02/2022 87.50p 89.90p 86.60p 87.50p 11711

*Close Price adjusted for both dividends and splits