Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2020 70.50p 70.90p 69.30p 70.50p 24000
16/12/2020 70.50p 71.00p 70.50p 70.50p 1524
15/12/2020 72.00p 72.40p 68.00p 70.50p 55980
14/12/2020 75.50p 75.50p 71.00p 72.00p 66314
11/12/2020 77.00p 77.00p 74.00p 75.50p 33938
10/12/2020 77.00p 77.50p 76.00p 77.50p 13853
09/12/2020 81.00p 81.00p 76.00p 77.00p 40203
08/12/2020 81.00p 81.00p 80.00p 81.00p 12373
07/12/2020 82.00p 82.50p 78.00p 81.00p 85535
04/12/2020 83.00p 83.00p 81.00p 81.00p 20376
03/12/2020 83.00p 83.00p 81.00p 83.00p 8755
02/12/2020 83.50p 83.50p 81.00p 83.00p 6278
01/12/2020 84.00p 84.00p 81.04p 83.50p 16811
30/11/2020 84.00p 84.00p 82.00p 84.00p 7500
27/11/2020 84.00p 85.00p 82.40p 84.00p 34979
26/11/2020 84.00p 85.20p 83.35p 84.00p 5093
25/11/2020 84.00p 85.45p 83.30p 84.00p 20286
24/11/2020 84.50p 85.50p 83.15p 84.00p 16205
23/11/2020 85.00p 87.00p 85.00p 86.00p 85457
20/11/2020 82.00p 87.00p 81.80p 87.00p 114271
19/11/2020 79.00p 84.00p 77.00p 82.00p 33920
18/11/2020 77.50p 81.00p 77.50p 79.00p 26588
17/11/2020 76.50p 80.00p 76.00p 77.50p 39479
16/11/2020 72.50p 77.00p 72.50p 76.50p 37466
13/11/2020 72.50p 73.00p 70.00p 72.50p 44754
12/11/2020 73.50p 75.00p 70.75p 72.50p 43919
10/11/2020 61.50p 68.00p 61.50p 66.50p 77758
09/11/2020 57.50p 61.50p 57.50p 61.00p 210139
06/11/2020 58.50p 59.00p 56.00p 57.50p 51465
05/11/2020 58.50p 60.00p 57.15p 58.50p 47242
04/11/2020 46.50p 65.00p 46.50p 58.50p 169004
03/11/2020 45.50p 47.85p 44.00p 44.00p 65396
02/11/2020 45.50p 45.50p 44.50p 45.50p 1250
30/10/2020 45.50p 45.80p 45.50p 45.50p 8076
29/10/2020 45.50p 45.80p 45.50p 45.50p 1000
28/10/2020 45.50p 45.50p 45.50p 45.50p 0
27/10/2020 45.50p 45.50p 44.00p 45.50p 5000
26/10/2020 45.50p 47.00p 44.50p 45.50p 10500
23/10/2020 46.00p 46.67p 44.00p 45.50p 12400
22/10/2020 49.00p 49.00p 44.00p 46.00p 20065
21/10/2020 52.00p 52.00p 49.00p 49.00p 19807
20/10/2020 52.00p 52.00p 50.00p 52.00p 1445
19/10/2020 52.00p 52.00p 50.00p 52.00p 16682
16/10/2020 53.00p 53.00p 51.00p 52.50p 17384
15/10/2020 53.00p 53.00p 51.00p 53.00p 37177
14/10/2020 53.00p 53.00p 53.00p 53.00p 0
13/10/2020 53.00p 54.90p 53.00p 53.00p 1302
12/10/2020 54.00p 54.00p 53.00p 53.00p 1015
09/10/2020 54.00p 54.00p 53.70p 54.00p 4338
08/10/2020 53.50p 53.80p 53.35p 53.50p 22686
07/10/2020 53.50p 54.00p 53.50p 53.50p 24541
06/10/2020 54.00p 54.00p 53.80p 54.00p 18819
05/10/2020 54.00p 55.00p 53.00p 53.00p 18455
02/10/2020 54.00p 55.50p 54.00p 54.00p 6952
01/10/2020 54.00p 55.50p 54.00p 54.00p 13235
30/09/2020 54.00p 54.00p 54.00p 54.00p 2110
29/09/2020 54.00p 54.00p 54.00p 54.00p 20000
28/09/2020 54.00p 55.00p 54.00p 54.00p 3627
25/09/2020 54.50p 54.50p 53.50p 54.00p 451
24/09/2020 54.50p 56.00p 53.50p 54.50p 4251
23/09/2020 54.50p 54.50p 54.50p 54.50p 0
22/09/2020 54.50p 55.85p 53.50p 54.50p 1265
21/09/2020 56.00p 56.00p 54.50p 54.50p 1850
18/09/2020 56.00p 56.25p 56.00p 56.00p 1800
17/09/2020 56.00p 57.00p 56.00p 56.00p 20255
16/09/2020 56.00p 56.90p 56.00p 56.00p 3447
15/09/2020 56.00p 57.00p 56.00p 56.00p 8500
14/09/2020 56.00p 57.00p 56.00p 56.00p 1733
11/09/2020 56.00p 57.00p 56.00p 56.00p 8940
10/09/2020 56.00p 56.90p 56.00p 56.00p 19050
09/09/2020 56.50p 56.50p 56.00p 56.00p 11180
08/09/2020 56.50p 58.00p 55.00p 56.50p 9648
07/09/2020 56.50p 58.00p 56.45p 56.50p 40915
04/09/2020 56.50p 57.85p 56.00p 56.50p 7849
03/09/2020 55.75p 58.00p 55.75p 56.50p 33068
02/09/2020 55.50p 56.00p 55.50p 55.75p 4940
01/09/2020 55.50p 55.50p 55.50p 55.50p 775
31/08/2020 55.50p 55.50p 55.50p 55.50p 4128
28/08/2020 55.50p 55.50p 55.50p 55.50p 4128
27/08/2020 55.50p 55.50p 55.50p 55.50p 2400
26/08/2020 55.50p 55.95p 55.40p 55.50p 1101
25/08/2020 55.50p 55.50p 55.50p 55.50p 0
24/08/2020 55.50p 56.00p 55.50p 55.50p 2265
21/08/2020 55.50p 55.50p 55.15p 55.50p 2907
20/08/2020 55.50p 55.51p 55.20p 55.50p 4088
19/08/2020 55.50p 56.00p 55.50p 55.50p 17085
18/08/2020 55.50p 55.51p 55.50p 55.50p 3960
17/08/2020 55.50p 55.95p 55.00p 55.50p 4270
14/08/2020 55.50p 55.51p 55.50p 55.50p 2900
13/08/2020 57.00p 57.44p 55.50p 55.50p 13518
12/08/2020 51.00p 59.00p 51.00p 57.00p 85441
11/08/2020 51.00p 51.00p 51.00p 51.00p 0
10/08/2020 51.00p 52.00p 51.00p 51.00p 5000
07/08/2020 51.00p 52.00p 50.77p 51.00p 3216
06/08/2020 51.00p 52.00p 51.00p 51.00p 7500
05/08/2020 51.00p 52.50p 50.00p 51.00p 7553
04/08/2020 51.00p 52.00p 50.25p 51.00p 4903
03/08/2020 51.00p 52.00p 51.00p 51.00p 2400
31/07/2020 51.00p 51.00p 51.00p 51.00p 0
30/07/2020 51.00p 52.00p 51.00p 51.00p 8796
29/07/2020 51.00p 52.00p 51.00p 51.00p 6116
28/07/2020 51.00p 51.00p 50.75p 51.00p 4111
27/07/2020 51.00p 51.00p 50.75p 51.00p 2000
24/07/2020 51.00p 51.00p 50.75p 51.00p 1747
23/07/2020 51.50p 51.50p 50.75p 51.50p 2712
22/07/2020 51.50p 52.45p 50.65p 51.50p 4194
21/07/2020 52.00p 52.00p 50.56p 51.50p 529
20/07/2020 51.00p 53.00p 50.25p 52.00p 34299
17/07/2020 46.50p 51.00p 46.50p 51.00p 75024
16/07/2020 43.50p 43.50p 43.50p 43.50p 0
15/07/2020 43.50p 43.50p 42.45p 43.50p 58
14/07/2020 43.50p 45.00p 43.50p 43.50p 0
13/07/2020 43.50p 45.00p 42.90p 45.00p 26509
10/07/2020 43.50p 44.00p 43.50p 43.50p 18500
09/07/2020 43.50p 45.00p 43.50p 43.50p 16576
08/07/2020 43.50p 43.50p 43.40p 43.50p 447
07/07/2020 43.50p 44.00p 43.50p 43.50p 10000
06/07/2020 43.50p 44.00p 43.50p 43.50p 712
03/07/2020 43.50p 43.50p 42.00p 43.50p 2040
02/07/2020 44.50p 44.50p 41.30p 43.50p 21276
01/07/2020 45.50p 45.50p 44.00p 44.50p 18694
29/06/2020 45.50p 45.50p 45.50p 45.50p 0
26/06/2020 45.50p 46.85p 45.50p 45.50p 321
25/06/2020 46.50p 47.40p 45.45p 45.50p 1059
24/06/2020 46.50p 46.50p 46.50p 46.50p 0
23/06/2020 46.50p 46.50p 46.10p 46.50p 6060
22/06/2020 46.50p 48.00p 45.00p 46.50p 29858
19/06/2020 46.50p 46.50p 46.50p 46.50p 0
18/06/2020 46.50p 46.50p 46.50p 46.50p 0
17/06/2020 46.50p 49.00p 45.45p 46.50p 11206
16/06/2020 46.50p 47.85p 45.45p 46.50p 8779
15/06/2020 46.50p 48.00p 46.00p 46.50p 27997
12/06/2020 45.60p 52.50p 45.60p 46.70p 14080
11/06/2020 48.00p 48.50p 48.00p 48.50p 26000
10/06/2020 47.00p 51.34p 48.44p 49.50p 5933
09/06/2020 47.00p 56.50p 46.47p 50.30p 142539
08/06/2020 46.00p 46.67p 45.44p 45.50p 15453
05/06/2020 44.40p 45.00p 44.40p 45.00p 33283
04/06/2020 43.00p 44.67p 42.59p 43.50p 5971
03/06/2020 43.00p 45.66p 42.42p 43.00p 17812
02/06/2020 46.00p 45.00p 43.00p 44.50p 28294
01/06/2020 46.00p 44.70p 43.40p 44.70p 7250
29/05/2020 46.00p 45.66p 43.42p 44.50p 1013
28/05/2020 46.00p 44.40p 43.42p 44.40p 850
27/05/2020 46.00p 44.50p 44.50p 44.50p 0
26/05/2020 46.00p 46.12p 44.00p 44.50p 9035
22/05/2020 46.80p 46.80p 44.20p 45.50p 11000
21/05/2020 43.80p 45.50p 45.50p 45.50p 0
20/05/2020 43.80p 46.50p 44.59p 45.50p 2850
19/05/2020 43.80p 46.67p 43.80p 45.50p 27480
18/05/2020 43.80p 43.00p 43.00p 43.00p 0
15/05/2020 43.80p 43.72p 42.44p 43.00p 3702
14/05/2020 43.80p 43.00p 42.44p 43.00p 469
13/05/2020 43.80p 43.80p 42.44p 43.00p 45799
12/05/2020 42.20p 43.50p 42.44p 43.50p 5064
11/05/2020 42.20p 43.80p 42.44p 43.00p 9771
07/05/2020 42.20p 43.80p 42.20p 43.00p 6161
06/05/2020 42.20p 43.72p 42.20p 43.00p 5497
05/05/2020 43.20p 43.00p 43.00p 43.00p 0
04/05/2020 43.20p 43.00p 42.44p 43.00p 94655
01/05/2020 43.20p 43.20p 42.00p 43.00p 36539
30/04/2020 43.20p 44.50p 42.00p 44.00p 20920
29/04/2020 43.20p 45.86p 43.20p 44.50p 24795
28/04/2020 43.20p 44.50p 44.50p 44.50p 0
27/04/2020 43.20p 44.50p 43.62p 44.50p 2100
24/04/2020 43.20p 44.50p 43.62p 44.50p 1500
23/04/2020 43.20p 45.88p 43.20p 44.70p 2992
22/04/2020 43.80p 44.50p 43.62p 44.50p 759
21/04/2020 43.80p 45.00p 43.55p 45.00p 27868
20/04/2020 43.80p 45.86p 44.00p 44.00p 19594
17/04/2020 43.80p 45.43p 44.30p 44.30p 8804
16/04/2020 43.80p 45.00p 43.50p 43.50p 122473
15/04/2020 43.00p 43.91p 41.50p 41.50p 19841
14/04/2020 41.80p 43.00p 41.36p 42.00p 26649
09/04/2020 43.20p 43.20p 40.76p 41.00p 41010
08/04/2020 45.80p 46.00p 43.50p 44.50p 35641
07/04/2020 39.80p 44.50p 38.71p 44.50p 38224
06/04/2020 29.80p 38.71p 29.76p 37.80p 187085
03/04/2020 33.00p 33.73p 28.90p 28.90p 53261
02/04/2020 36.00p 36.72p 33.00p 33.90p 47587
01/04/2020 35.20p 37.58p 35.20p 37.30p 6660
31/03/2020 36.90p 37.00p 36.01p 36.35p 21315
30/03/2020 37.00p 37.96p 35.80p 36.00p 56476
27/03/2020 39.80p 39.80p 30.00p 36.50p 87532
26/03/2020 44.30p 44.90p 44.00p 44.00p 43942
25/03/2020 48.90p 50.00p 41.00p 44.50p 118196
24/03/2020 45.00p 48.00p 44.69p 48.00p 25865
23/03/2020 47.10p 46.50p 45.00p 46.50p 699
20/03/2020 47.10p 48.90p 46.00p 47.50p 23573
19/03/2020 48.40p 48.50p 48.50p 48.50p 0
18/03/2020 48.40p 48.50p 47.00p 48.50p 8008
17/03/2020 60.00p 60.00p 49.70p 50.85p 106059
16/03/2020 66.20p 69.62p 55.20p 56.00p 72969
13/03/2020 70.80p 70.80p 69.00p 70.80p 29466
12/03/2020 70.80p 70.80p 68.00p 69.00p 19589
11/03/2020 72.60p 72.25p 71.90p 71.90p 692
10/03/2020 72.60p 73.05p 71.00p 71.90p 12668
09/03/2020 76.20p 73.10p 72.50p 73.10p 103
06/03/2020 76.20p 77.00p 72.19p 74.00p 109080
05/03/2020 75.20p 77.50p 75.20p 77.50p 7621

*Close Price adjusted for both dividends and splits