Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2021 204.00p 207.40p 200.00p 205.00p 47300
28/09/2021 205.00p 212.00p 202.00p 204.00p 80743
27/09/2021 212.00p 216.00p 202.10p 205.00p 92277
24/09/2021 214.00p 220.00p 210.00p 210.00p 69525
23/09/2021 215.00p 219.94p 209.20p 214.00p 66672
22/09/2021 205.00p 219.40p 202.25p 212.00p 94494
21/09/2021 206.00p 210.00p 200.33p 202.00p 89937
20/09/2021 225.00p 227.94p 193.44p 203.00p 328121
17/09/2021 222.00p 231.98p 220.30p 225.00p 75868
16/09/2021 207.00p 224.00p 204.14p 222.00p 114135
15/09/2021 217.00p 220.00p 202.00p 207.00p 112683
14/09/2021 224.00p 224.10p 214.04p 218.00p 46020
13/09/2021 218.00p 227.00p 215.00p 224.00p 176522
10/09/2021 208.00p 218.00p 208.00p 214.00p 167274
09/09/2021 202.00p 210.00p 198.18p 208.00p 66199
08/09/2021 201.00p 204.00p 191.20p 200.00p 146240
07/09/2021 211.00p 218.00p 194.00p 201.00p 98482
06/09/2021 222.00p 226.00p 210.10p 212.00p 45840
03/09/2021 221.00p 226.00p 218.00p 222.00p 29641
02/09/2021 221.00p 224.00p 218.10p 224.00p 22353
01/09/2021 226.00p 227.60p 218.60p 221.00p 44501
31/08/2021 217.00p 229.50p 214.00p 226.00p 62296
27/08/2021 217.00p 219.40p 214.00p 217.00p 14617
26/08/2021 216.00p 222.00p 214.00p 218.00p 45498
25/08/2021 215.00p 224.00p 215.00p 216.00p 53980
24/08/2021 204.00p 220.00p 202.00p 215.00p 54339
23/08/2021 203.00p 210.00p 190.00p 204.00p 365756
20/08/2021 211.00p 212.00p 200.00p 212.00p 82526
19/08/2021 209.00p 213.50p 206.00p 211.00p 93424
18/08/2021 227.00p 234.00p 208.60p 212.00p 161932
17/08/2021 251.00p 252.00p 221.10p 227.00p 298499
16/08/2021 248.00p 251.50p 243.69p 247.00p 66527
13/08/2021 250.00p 254.00p 239.40p 240.00p 73713
12/08/2021 244.00p 254.00p 241.00p 254.00p 32854
11/08/2021 245.00p 248.00p 240.10p 244.00p 32511
10/08/2021 244.00p 245.60p 242.00p 245.00p 16318
09/08/2021 248.00p 248.00p 242.00p 244.00p 24484
06/08/2021 246.00p 248.00p 244.00p 246.00p 39642
05/08/2021 247.00p 250.00p 244.30p 246.00p 23485
04/08/2021 253.00p 255.00p 244.00p 248.00p 31249
03/08/2021 252.00p 262.00p 252.00p 256.00p 53799
02/08/2021 241.00p 259.50p 241.00p 254.00p 87465
30/07/2021 232.00p 246.00p 228.00p 241.00p 62945
29/07/2021 226.00p 241.09p 223.00p 234.00p 79182
28/07/2021 231.00p 231.50p 224.00p 225.00p 33403
27/07/2021 243.00p 247.00p 224.60p 231.00p 72137
26/07/2021 241.00p 246.00p 240.00p 242.00p 37522
23/07/2021 237.00p 246.00p 237.00p 240.00p 43921
22/07/2021 228.00p 244.00p 227.80p 237.00p 138068
21/07/2021 216.00p 232.00p 210.00p 224.00p 124010
20/07/2021 196.00p 218.00p 194.00p 212.00p 206735
19/07/2021 227.00p 230.00p 184.10p 198.00p 493701
16/07/2021 231.00p 238.00p 226.00p 227.00p 50054
15/07/2021 225.00p 242.00p 225.00p 231.00p 79565
14/07/2021 222.00p 233.00p 220.16p 225.00p 104664
13/07/2021 235.00p 237.50p 200.08p 222.00p 481486
12/07/2021 249.00p 252.00p 226.00p 226.00p 139055
09/07/2021 253.00p 258.00p 246.18p 249.00p 47598
08/07/2021 262.00p 262.70p 250.00p 253.00p 42757
07/07/2021 270.00p 272.00p 260.00p 262.00p 70358
06/07/2021 250.00p 274.00p 248.00p 268.00p 227053
05/07/2021 253.00p 256.00p 246.00p 250.00p 26536
02/07/2021 256.00p 258.00p 248.24p 253.00p 44606
01/07/2021 256.00p 259.00p 252.00p 256.00p 35552
30/06/2021 260.00p 264.00p 253.00p 256.00p 43993
29/06/2021 255.00p 266.00p 253.32p 260.00p 95971
28/06/2021 252.00p 258.00p 248.00p 250.00p 56963
25/06/2021 245.00p 254.00p 244.18p 251.00p 149710
24/06/2021 243.00p 248.00p 240.00p 245.00p 99487
23/06/2021 253.00p 254.00p 232.00p 243.00p 241621
22/06/2021 260.00p 270.00p 250.00p 253.00p 167083
21/06/2021 272.00p 274.00p 250.00p 260.00p 172761
18/06/2021 264.00p 288.00p 264.00p 272.00p 228548
17/06/2021 258.00p 265.85p 229.00p 262.00p 319749
16/06/2021 245.00p 260.00p 240.00p 258.00p 171044
15/06/2021 229.00p 250.00p 226.80p 245.00p 121230
14/06/2021 221.00p 236.00p 219.30p 229.00p 180510
11/06/2021 221.00p 226.00p 219.20p 221.00p 75540
10/06/2021 224.00p 224.00p 219.55p 221.00p 188573
09/06/2021 212.00p 225.50p 209.53p 220.00p 160193
08/06/2021 225.00p 226.00p 198.10p 210.00p 321374
07/06/2021 219.00p 227.70p 218.25p 226.00p 146546
04/06/2021 206.00p 225.00p 204.00p 220.00p 261254
03/06/2021 198.00p 210.00p 194.00p 208.00p 118430
02/06/2021 196.00p 206.00p 192.00p 196.00p 169006
01/06/2021 193.50p 198.00p 191.00p 192.00p 112374
28/05/2021 184.50p 198.00p 184.50p 190.00p 351234
27/05/2021 170.50p 187.00p 170.00p 180.00p 242209
26/05/2021 153.50p 174.00p 153.50p 170.50p 491756
25/05/2021 153.50p 160.00p 152.50p 153.50p 44337
24/05/2021 152.50p 155.00p 152.00p 155.00p 146788
21/05/2021 154.50p 160.00p 148.00p 152.00p 1373494
20/05/2021 149.50p 151.00p 148.00p 150.00p 772170
19/05/2021 149.50p 152.40p 149.20p 150.00p 240526
18/05/2021 149.50p 151.00p 149.50p 151.00p 2221
17/05/2021 150.50p 151.00p 148.78p 149.50p 26138
14/05/2021 149.00p 152.00p 148.30p 151.00p 83369
13/05/2021 149.50p 149.50p 148.00p 149.00p 159010
12/05/2021 149.50p 151.00p 148.25p 151.00p 45189
11/05/2021 149.50p 151.00p 148.00p 149.50p 71812
10/05/2021 148.50p 152.00p 148.22p 150.00p 95781
07/05/2021 149.00p 150.00p 148.10p 148.50p 88590
06/05/2021 149.50p 151.00p 148.00p 149.00p 83937
05/05/2021 149.50p 151.00p 148.00p 149.50p 53248
04/05/2021 149.00p 150.00p 148.00p 150.00p 59614
03/05/2021 146.50p 150.00p 146.00p 149.00p 55998
30/04/2021 146.50p 150.00p 146.00p 149.00p 55998
29/04/2021 152.50p 152.50p 146.50p 146.50p 54582
28/04/2021 147.50p 152.50p 147.50p 152.50p 128294
27/04/2021 146.50p 150.00p 146.00p 146.00p 38145
26/04/2021 148.50p 150.00p 146.00p 146.50p 46502
23/04/2021 149.50p 152.00p 147.00p 148.50p 46339
22/04/2021 149.00p 150.00p 147.00p 149.50p 46058
21/04/2021 151.50p 154.00p 149.00p 149.00p 98491
20/04/2021 147.50p 155.00p 147.50p 151.50p 30819
19/04/2021 147.50p 150.00p 146.00p 147.50p 24243
16/04/2021 146.50p 150.00p 146.25p 147.50p 48114
15/04/2021 147.00p 148.90p 145.50p 146.00p 12131
14/04/2021 148.00p 149.00p 146.00p 147.00p 20068
13/04/2021 148.00p 149.00p 146.00p 148.00p 38919
12/04/2021 150.50p 151.50p 148.00p 148.00p 86512
09/04/2021 148.00p 153.00p 146.00p 150.50p 97093
08/04/2021 145.50p 150.00p 145.50p 148.00p 113528
07/04/2021 145.50p 153.00p 144.00p 145.50p 64010
06/04/2021 133.50p 150.00p 133.50p 145.50p 46032
01/04/2021 131.50p 135.00p 130.00p 133.50p 57565
31/03/2021 151.00p 152.12p 120.00p 131.50p 311904
30/03/2021 151.00p 153.00p 150.20p 151.50p 37326
29/03/2021 152.00p 154.90p 150.20p 151.00p 27137
26/03/2021 153.00p 154.90p 149.00p 152.00p 13170
25/03/2021 153.00p 154.90p 150.20p 152.00p 42951
24/03/2021 154.50p 157.00p 152.50p 154.00p 30089
23/03/2021 154.50p 159.00p 150.00p 154.00p 58557
22/03/2021 155.50p 159.00p 150.50p 154.00p 69689
19/03/2021 152.50p 159.00p 152.18p 154.00p 43472
18/03/2021 153.50p 157.00p 150.00p 152.00p 92490
17/03/2021 148.00p 157.00p 147.18p 150.00p 64383
16/03/2021 147.00p 151.00p 145.00p 149.00p 61752
15/03/2021 144.00p 149.00p 141.00p 145.00p 94367
12/03/2021 145.00p 153.00p 142.40p 144.50p 291337
11/03/2021 132.50p 146.00p 130.13p 138.00p 150210
10/03/2021 127.50p 135.00p 123.00p 132.50p 84175
09/03/2021 121.50p 130.00p 120.00p 128.00p 112221
08/03/2021 115.50p 124.70p 115.50p 119.00p 77149
05/03/2021 111.50p 118.00p 111.50p 115.50p 74681
04/03/2021 112.50p 114.89p 108.00p 111.50p 63603
03/03/2021 112.00p 116.00p 110.00p 114.00p 81120
02/03/2021 111.50p 116.00p 111.00p 112.00p 79694
01/03/2021 107.50p 115.00p 106.10p 110.00p 71622
26/02/2021 109.00p 110.00p 106.00p 107.50p 56312
25/02/2021 106.00p 108.00p 102.00p 103.00p 158225
24/02/2021 102.00p 108.00p 99.00p 102.00p 65662
23/02/2021 101.00p 104.00p 99.15p 102.00p 45259
22/02/2021 100.00p 103.50p 99.20p 101.00p 38276
19/02/2021 102.50p 106.00p 98.60p 103.00p 47040
18/02/2021 96.50p 106.00p 96.50p 102.50p 519379
17/02/2021 98.50p 98.50p 93.00p 96.50p 199540
16/02/2021 100.00p 102.00p 98.00p 99.00p 27832
15/02/2021 97.50p 102.00p 95.13p 100.00p 56047
12/02/2021 104.00p 105.00p 95.13p 97.50p 92249
11/02/2021 102.00p 106.00p 102.00p 104.00p 93632
10/02/2021 99.50p 104.00p 99.50p 102.00p 126541
09/02/2021 95.50p 102.00p 95.50p 99.50p 67644
08/02/2021 90.50p 95.50p 89.50p 95.50p 48944
05/02/2021 84.50p 90.50p 84.50p 90.50p 70155
04/02/2021 79.00p 85.00p 78.50p 84.50p 201653
03/02/2021 79.00p 82.00p 79.00p 79.00p 17123
02/02/2021 79.00p 80.00p 78.60p 79.00p 17083
01/02/2021 79.00p 80.00p 78.49p 79.00p 10546
29/01/2021 78.50p 80.00p 78.00p 79.00p 10761
28/01/2021 78.50p 80.00p 77.90p 78.00p 8423
27/01/2021 78.50p 80.00p 77.35p 78.50p 8696
26/01/2021 77.00p 80.00p 77.00p 78.50p 56102
25/01/2021 77.00p 79.00p 75.00p 75.00p 35672
22/01/2021 79.00p 79.00p 75.83p 77.00p 28519
21/01/2021 79.00p 79.80p 77.00p 79.00p 10505
20/01/2021 79.00p 79.80p 77.00p 79.00p 20974
19/01/2021 79.00p 79.87p 78.00p 79.00p 14985
18/01/2021 80.00p 80.00p 77.00p 79.00p 19525
15/01/2021 80.00p 80.00p 78.20p 80.00p 6994
14/01/2021 80.00p 81.50p 78.10p 80.00p 18263
13/01/2021 80.00p 80.80p 78.20p 80.00p 30956
12/01/2021 80.00p 80.40p 80.00p 80.00p 5200
11/01/2021 80.00p 81.20p 80.00p 80.00p 27275
08/01/2021 80.00p 81.80p 79.60p 80.00p 49848
07/01/2021 80.00p 81.50p 79.60p 80.00p 10349
06/01/2021 83.00p 83.25p 81.80p 83.00p 27593
05/01/2021 83.00p 85.00p 82.00p 84.00p 52538
04/01/2021 79.50p 85.00p 79.50p 83.00p 79950
01/01/2021 75.00p 80.00p 73.50p 79.50p 39783
31/12/2020 75.00p 80.00p 73.50p 79.50p 39783
30/12/2020 72.00p 76.20p 71.50p 75.00p 72168
29/12/2020 70.50p 73.00p 70.50p 72.00p 42163
28/12/2020 70.00p 71.00p 68.13p 70.50p 36293
25/12/2020 70.00p 71.00p 68.13p 70.50p 36293
24/12/2020 70.00p 71.00p 68.13p 70.50p 36293
23/12/2020 70.00p 70.00p 69.50p 70.00p 1425
22/12/2020 70.00p 70.00p 68.00p 70.00p 14100
21/12/2020 70.50p 71.50p 68.20p 69.50p 73733
18/12/2020 70.50p 71.85p 69.25p 70.50p 56051

*Close Price adjusted for both dividends and splits