Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/02/2022 87.50p 90.65p 86.10p 87.50p 43536
15/02/2022 89.50p 89.50p 86.25p 87.50p 54595
14/02/2022 93.50p 93.50p 84.35p 87.00p 42526
11/02/2022 95.00p 95.00p 92.00p 93.50p 20306
10/02/2022 95.00p 98.00p 93.00p 95.00p 20505
09/02/2022 91.50p 105.00p 91.50p 95.50p 133293
08/02/2022 82.50p 93.00p 82.00p 90.50p 129929
07/02/2022 82.50p 85.00p 82.00p 82.50p 58542
04/02/2022 82.50p 83.80p 82.00p 82.50p 8736
03/02/2022 84.00p 86.50p 80.60p 82.50p 48702
02/02/2022 86.00p 90.00p 82.15p 86.50p 86322
01/02/2022 85.50p 86.00p 80.50p 86.00p 117549
31/01/2022 89.00p 89.00p 83.00p 85.50p 98292
28/01/2022 87.50p 88.00p 85.00p 86.50p 30960
27/01/2022 86.00p 87.50p 85.50p 87.50p 20904
26/01/2022 88.50p 90.65p 86.00p 86.00p 66755
25/01/2022 88.50p 89.50p 87.00p 88.50p 9853
24/01/2022 92.50p 95.00p 85.01p 89.00p 82955
21/01/2022 92.50p 93.00p 85.00p 90.00p 102982
20/01/2022 97.50p 97.50p 90.15p 92.50p 119091
19/01/2022 92.50p 99.00p 92.50p 97.50p 179921
18/01/2022 95.00p 98.00p 83.32p 95.00p 1460216
17/01/2022 140.00p 143.00p 137.00p 139.00p 50345
14/01/2022 147.50p 150.00p 140.00p 143.00p 67881
13/01/2022 138.50p 148.00p 132.00p 148.00p 113333
12/01/2022 142.50p 142.50p 135.00p 138.50p 19897
10/01/2022 149.00p 153.00p 145.00p 148.50p 20602
07/01/2022 149.00p 149.40p 145.00p 149.00p 13172
06/01/2022 149.50p 151.00p 145.08p 149.00p 20825
05/01/2022 145.00p 154.40p 142.50p 150.50p 65214
04/01/2022 137.00p 148.20p 136.00p 142.00p 100238
31/12/2021 137.00p 140.00p 132.00p 137.00p 37146
30/12/2021 144.00p 146.00p 130.00p 130.00p 30174
29/12/2021 151.00p 151.00p 142.00p 144.00p 50569
24/12/2021 150.50p 152.40p 148.50p 150.50p 13332
23/12/2021 147.50p 154.20p 147.40p 150.50p 103971
22/12/2021 139.50p 150.00p 139.50p 148.00p 163151
21/12/2021 125.50p 145.00p 125.50p 139.50p 132691
20/12/2021 127.50p 128.80p 123.00p 127.00p 56852
17/12/2021 129.00p 133.00p 129.00p 129.00p 24696
16/12/2021 113.50p 134.40p 112.60p 129.00p 130603
15/12/2021 118.50p 118.50p 107.00p 113.50p 196019
14/12/2021 122.50p 127.00p 117.00p 120.00p 162842
13/12/2021 132.50p 132.90p 117.00p 122.50p 197671
10/12/2021 136.00p 137.00p 130.00p 132.50p 37495
09/12/2021 134.00p 139.00p 132.00p 136.00p 20411
08/12/2021 136.50p 148.00p 132.10p 134.00p 67163
07/12/2021 132.50p 139.00p 130.00p 139.00p 91355
06/12/2021 132.50p 133.50p 130.00p 132.50p 37427
03/12/2021 126.50p 135.00p 123.15p 132.50p 141695
02/12/2021 130.50p 131.00p 122.40p 126.50p 140663
01/12/2021 130.00p 136.00p 128.12p 135.00p 115374
30/11/2021 133.50p 138.00p 129.82p 138.00p 152706
29/11/2021 142.50p 145.00p 129.00p 138.00p 106880
26/11/2021 147.00p 148.00p 133.00p 142.50p 207809
25/11/2021 149.50p 152.00p 147.00p 152.00p 25523
24/11/2021 145.00p 151.95p 144.20p 149.50p 55211
23/11/2021 152.00p 155.00p 138.36p 145.00p 178093
22/11/2021 156.50p 160.25p 147.55p 153.00p 83216
19/11/2021 156.00p 162.70p 150.00p 156.50p 61251
18/11/2021 159.00p 160.00p 154.00p 156.00p 54848
17/11/2021 160.00p 165.00p 157.25p 159.00p 72708
16/11/2021 164.00p 164.00p 155.00p 157.50p 101119
15/11/2021 176.00p 176.00p 160.10p 165.00p 133006
12/11/2021 173.00p 180.00p 172.00p 175.00p 79133
11/11/2021 171.50p 179.75p 165.00p 175.00p 125188
10/11/2021 162.50p 175.70p 160.00p 172.50p 156335
09/11/2021 147.50p 170.00p 140.00p 160.00p 365582
08/11/2021 166.50p 167.00p 149.00p 149.00p 451724
05/11/2021 171.00p 176.00p 165.00p 166.50p 226780
04/11/2021 205.00p 205.00p 168.55p 169.00p 676409
03/11/2021 210.00p 212.00p 202.08p 207.00p 44810
02/11/2021 216.00p 219.80p 207.10p 210.00p 58311
01/11/2021 215.00p 221.60p 212.50p 216.00p 75419
29/10/2021 219.00p 219.00p 205.00p 214.00p 98639
28/10/2021 213.00p 222.40p 213.00p 214.00p 75081
27/10/2021 202.00p 216.00p 198.00p 213.00p 170356
26/10/2021 202.00p 205.99p 198.00p 202.00p 26984
25/10/2021 202.00p 205.20p 196.00p 202.00p 25694
22/10/2021 202.00p 202.90p 198.00p 202.00p 18817
21/10/2021 200.00p 206.00p 198.10p 202.00p 45909
20/10/2021 193.00p 206.00p 190.40p 200.00p 62486
19/10/2021 198.00p 200.00p 185.50p 193.00p 86357
18/10/2021 206.00p 210.00p 194.10p 198.00p 78149
15/10/2021 188.00p 206.80p 187.05p 206.00p 106621
14/10/2021 187.00p 190.00p 186.00p 188.00p 43919
13/10/2021 192.00p 192.00p 175.00p 187.00p 207027
12/10/2021 199.00p 201.70p 190.00p 192.00p 66526
11/10/2021 199.00p 201.40p 196.06p 199.00p 24913
08/10/2021 200.00p 202.00p 196.00p 199.00p 44472
07/10/2021 194.50p 204.00p 194.01p 200.00p 50803
06/10/2021 208.00p 208.00p 188.25p 194.50p 175346
05/10/2021 210.00p 212.40p 206.00p 208.00p 15159
04/10/2021 212.00p 218.00p 206.40p 208.00p 53493
01/10/2021 210.00p 216.00p 206.06p 212.00p 22644
30/09/2021 205.00p 216.00p 202.20p 210.00p 27267

*Close Price adjusted for both dividends and splits