Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2020 78.60p 78.60p 74.00p 75.10p 29363
03/03/2020 77.00p 78.00p 77.00p 78.00p 31577
02/03/2020 76.60p 76.60p 75.00p 76.50p 4657
28/02/2020 75.00p 75.00p 74.00p 74.60p 15617
27/02/2020 80.00p 79.66p 74.00p 76.50p 5629
26/02/2020 80.00p 80.00p 78.00p 80.00p 14224
25/02/2020 81.00p 82.00p 78.00p 81.00p 25402
24/02/2020 83.20p 83.30p 81.20p 83.30p 31399
21/02/2020 84.60p 85.90p 83.20p 85.90p 6582
20/02/2020 86.00p 85.00p 83.39p 85.00p 247
19/02/2020 86.00p 85.00p 84.00p 85.00p 1752
18/02/2020 86.00p 87.00p 83.20p 86.00p 10038
17/02/2020 86.00p 86.00p 82.20p 84.00p 12644
14/02/2020 83.80p 84.75p 80.55p 84.00p 72469
13/02/2020 80.00p 82.35p 80.00p 80.00p 3119
12/02/2020 82.00p 82.35p 81.74p 82.00p 11577
11/02/2020 82.00p 82.00p 78.20p 82.00p 22484
10/02/2020 82.00p 82.12p 79.15p 81.00p 4527
07/02/2020 82.00p 84.00p 79.00p 82.00p 118327
06/02/2020 82.00p 85.50p 82.00p 85.50p 51704
05/02/2020 86.20p 85.50p 82.34p 85.50p 32463
04/02/2020 86.20p 87.14p 83.00p 86.00p 38314
03/02/2020 86.20p 88.50p 86.00p 88.50p 16637
31/01/2020 88.20p 88.96p 86.43p 88.80p 13632
30/01/2020 88.20p 89.50p 86.00p 88.20p 52754
29/01/2020 92.00p 92.00p 85.00p 89.50p 127741
28/01/2020 103.00p 107.00p 102.85p 105.00p 21557
27/01/2020 102.00p 106.75p 102.00p 106.75p 577680
24/01/2020 104.00p 108.50p 102.37p 107.00p 18350
23/01/2020 107.00p 108.50p 102.86p 107.75p 24223
22/01/2020 109.00p 111.95p 105.00p 107.50p 45721
21/01/2020 110.00p 112.00p 107.38p 112.00p 24091
20/01/2020 109.50p 113.44p 112.50p 112.50p 10614
17/01/2020 109.50p 113.44p 109.50p 112.00p 16017
16/01/2020 115.50p 115.00p 110.00p 113.25p 25089
15/01/2020 115.50p 117.70p 113.50p 113.75p 57298
14/01/2020 118.50p 119.25p 115.53p 119.25p 16577
13/01/2020 120.00p 125.40p 120.00p 121.50p 20234
10/01/2020 123.00p 124.00p 122.33p 124.00p 9383
09/01/2020 121.00p 129.00p 122.87p 125.00p 31139
08/01/2020 121.00p 128.00p 126.12p 128.00p 6956
07/01/2020 121.00p 126.25p 123.51p 126.25p 246
06/01/2020 121.00p 126.25p 126.25p 126.25p 0
03/01/2020 121.00p 126.25p 123.51p 126.25p 1686
02/01/2020 121.00p 129.84p 123.40p 126.25p 16944
31/12/2019 121.00p 129.88p 121.00p 128.00p 19099
30/12/2019 122.50p 125.85p 123.50p 123.50p 4000
27/12/2019 122.50p 126.36p 122.00p 124.00p 17963
24/12/2019 121.50p 125.50p 121.50p 125.50p 2898
23/12/2019 121.50p 128.00p 121.00p 125.50p 26484
20/12/2019 125.00p 126.50p 116.50p 125.50p 16945
19/12/2019 120.00p 121.00p 120.00p 121.00p 3000
18/12/2019 116.50p 118.50p 117.50p 118.50p 3615
17/12/2019 116.50p 118.75p 112.50p 118.75p 32415
16/12/2019 112.50p 116.32p 111.40p 112.50p 24994
13/12/2019 111.00p 112.50p 106.50p 109.50p 8368
12/12/2019 112.50p 112.86p 108.50p 110.50p 22060
11/12/2019 111.50p 114.35p 108.00p 110.50p 31417
10/12/2019 110.00p 112.25p 107.40p 112.25p 17463
09/12/2019 105.50p 108.25p 107.60p 108.25p 3026
06/12/2019 105.50p 110.00p 105.50p 109.25p 34309
05/12/2019 111.50p 111.50p 105.20p 108.50p 7482
04/12/2019 111.50p 111.50p 107.45p 108.00p 9728
03/12/2019 111.50p 112.00p 107.32p 109.50p 21584
02/12/2019 107.00p 109.50p 107.00p 109.50p 2
29/11/2019 106.00p 109.50p 108.00p 109.50p 4200
28/11/2019 106.00p 109.50p 107.00p 109.50p 6161
27/11/2019 106.00p 109.00p 106.00p 109.00p 79856
26/11/2019 106.00p 108.00p 105.45p 108.00p 12444
25/11/2019 112.00p 109.00p 106.00p 109.00p 7347
22/11/2019 112.00p 109.00p 106.00p 109.00p 1418
21/11/2019 112.00p 109.00p 106.82p 109.00p 55
20/11/2019 112.00p 112.00p 106.00p 109.00p 2254
19/11/2019 107.00p 109.00p 106.00p 109.00p 2788
18/11/2019 107.00p 109.08p 106.00p 108.00p 21521
15/11/2019 109.00p 110.00p 106.15p 109.50p 34365
14/11/2019 115.00p 115.00p 108.00p 108.00p 45041
13/11/2019 113.00p 115.80p 113.00p 115.50p 7365
12/11/2019 114.00p 116.00p 113.00p 115.50p 11364
11/11/2019 113.22p 116.00p 113.22p 115.50p 12435
08/11/2019 112.06p 115.50p 112.06p 115.50p 3409
07/11/2019 117.50p 117.50p 112.50p 115.50p 17188
06/11/2019 115.50p 116.00p 109.82p 114.00p 48311
05/11/2019 116.00p 119.50p 114.50p 118.00p 62220
04/11/2019 114.00p 118.89p 112.16p 115.00p 64951
01/11/2019 116.70p 116.70p 115.75p 115.75p 3000
31/10/2019 115.00p 118.00p 113.97p 117.50p 359775
30/10/2019 119.00p 120.00p 115.00p 117.25p 38759
29/10/2019 123.00p 124.57p 119.06p 124.50p 22473
28/10/2019 128.00p 130.00p 119.00p 120.00p 30012
25/10/2019 130.50p 132.74p 130.00p 132.50p 10287
24/10/2019 133.50p 135.00p 133.00p 135.00p 5194
23/10/2019 133.00p 134.50p 131.00p 134.50p 27259
22/10/2019 133.00p 135.00p 132.50p 132.50p 34673
21/10/2019 129.19p 134.50p 129.19p 130.00p 2600
18/10/2019 130.50p 134.47p 130.50p 132.75p 6176
17/10/2019 133.00p 133.00p 129.50p 132.25p 8347
16/10/2019 128.70p 133.95p 128.70p 129.50p 5004
15/10/2019 131.50p 134.94p 131.50p 132.25p 10431
14/10/2019 132.50p 135.05p 128.50p 128.50p 22882
11/10/2019 133.00p 134.00p 133.00p 134.00p 8819
10/10/2019 133.26p 133.26p 130.54p 132.50p 451
09/10/2019 134.00p 134.00p 132.03p 134.00p 57690
08/10/2019 130.50p 133.00p 130.00p 133.00p 21303
07/10/2019 132.00p 132.50p 125.50p 132.50p 95220
04/10/2019 131.50p 131.50p 130.02p 131.50p 6004
03/10/2019 131.50p 129.50p 126.75p 129.50p 0
02/10/2019 131.50p 132.00p 126.75p 126.75p 3589
01/10/2019 123.50p 129.75p 123.50p 129.75p 1730
30/09/2019 129.50p 131.10p 129.50p 130.75p 9942
27/09/2019 124.50p 131.51p 124.50p 127.50p 3722
26/09/2019 124.50p 132.00p 124.50p 132.00p 6594
25/09/2019 130.00p 134.50p 129.77p 131.50p 33546
24/09/2019 134.50p 134.50p 130.50p 132.75p 1728
23/09/2019 130.00p 134.91p 126.50p 131.75p 19856
20/09/2019 134.91p 134.91p 132.50p 132.50p 2311
19/09/2019 128.50p 129.75p 127.00p 129.75p 4294
18/09/2019 130.00p 130.00p 127.00p 127.00p 4731
17/09/2019 126.67p 128.00p 126.67p 128.00p 1500
16/09/2019 130.00p 132.00p 126.50p 128.00p 58727
13/09/2019 130.00p 130.00p 126.50p 128.00p 53741
12/09/2019 130.00p 135.95p 128.00p 128.00p 31225
11/09/2019 132.50p 134.50p 132.45p 134.50p 8057
10/09/2019 129.50p 137.00p 129.50p 131.75p 10397
09/09/2019 135.00p 141.50p 129.00p 131.00p 60448
06/09/2019 122.50p 128.93p 121.58p 123.50p 28129
05/09/2019 120.38p 120.50p 119.83p 120.50p 4151
04/09/2019 120.76p 122.25p 120.76p 122.25p 1562
03/09/2019 121.36p 122.50p 120.88p 122.25p 5264
02/09/2019 121.20p 122.25p 121.20p 122.25p 671
30/08/2019 121.50p 123.75p 120.00p 123.75p 8019
29/08/2019 120.50p 122.00p 112.58p 122.00p 34087
28/08/2019 120.50p 120.50p 114.79p 119.25p 19198
27/08/2019 121.00p 121.00p 112.00p 117.25p 9301
23/08/2019 117.00p 119.00p 112.08p 119.00p 11125
22/08/2019 117.81p 117.81p 117.50p 117.50p 10000
21/08/2019 120.00p 120.00p 115.00p 119.50p 45959
20/08/2019 119.17p 127.25p 119.17p 127.25p 23180
19/08/2019 120.09p 127.00p 120.09p 127.00p 153
16/08/2019 125.00p 125.06p 120.00p 125.00p 5775
15/08/2019 130.00p 133.75p 125.50p 129.25p 18111
14/08/2019 133.50p 139.00p 133.10p 134.00p 18413
13/08/2019 135.06p 141.25p 135.06p 141.25p 355
12/08/2019 135.50p 139.00p 134.19p 138.75p 26893
09/08/2019 135.50p 142.20p 135.50p 141.00p 17694
08/08/2019 136.00p 141.00p 135.60p 141.00p 238
07/08/2019 139.50p 144.37p 139.00p 142.25p 57188
06/08/2019 139.50p 147.96p 129.50p 144.75p 75733
05/08/2019 136.50p 150.76p 136.50p 148.50p 98695
02/08/2019 135.00p 145.49p 131.28p 141.50p 42474
01/08/2019 127.00p 134.78p 126.00p 134.00p 31110
31/07/2019 121.00p 126.85p 121.00p 125.50p 13817
30/07/2019 119.05p 120.00p 118.00p 118.00p 5301
29/07/2019 117.50p 119.70p 112.55p 117.50p 39740
26/07/2019 112.50p 115.50p 112.00p 115.50p 259769
25/07/2019 116.50p 116.50p 111.50p 114.50p 7653
24/07/2019 116.00p 117.00p 110.56p 114.00p 64579
23/07/2019 111.00p 116.50p 111.00p 113.00p 53057
22/07/2019 119.00p 119.00p 112.00p 114.50p 24387
19/07/2019 120.50p 120.50p 115.00p 117.75p 15368
18/07/2019 115.50p 120.50p 115.50p 120.50p 2026
17/07/2019 121.00p 121.00p 120.50p 120.50p 293
16/07/2019 118.00p 121.00p 115.50p 121.00p 13112
15/07/2019 120.50p 124.00p 120.50p 122.50p 15675
12/07/2019 127.50p 127.50p 121.55p 123.25p 17539
11/07/2019 132.00p 132.00p 124.00p 127.00p 24856
10/07/2019 136.00p 136.00p 134.50p 134.50p 9555
09/07/2019 132.00p 132.57p 132.00p 132.00p 336
08/07/2019 132.50p 135.50p 132.50p 135.50p 4031
05/07/2019 138.00p 142.50p 136.75p 136.75p 12327
04/07/2019 134.50p 144.00p 134.50p 144.00p 484
03/07/2019 137.50p 138.00p 133.79p 138.00p 10892
02/07/2019 139.00p 142.50p 134.00p 138.75p 40466
01/07/2019 138.00p 138.50p 137.75p 138.50p 0
28/06/2019 138.00p 143.00p 137.00p 137.75p 80780
27/06/2019 138.00p 139.00p 137.50p 137.50p 90000
26/06/2019 137.00p 138.25p 137.00p 138.25p 43
25/06/2019 133.90p 140.75p 133.90p 138.25p 15197
24/06/2019 132.12p 140.75p 132.12p 138.25p 1006198
21/06/2019 132.13p 138.25p 132.12p 138.25p 2553
20/06/2019 132.12p 138.25p 138.25p 138.25p 0
19/06/2019 132.12p 138.25p 138.25p 138.25p 0
18/06/2019 132.12p 138.25p 132.12p 138.25p 814
17/06/2019 132.12p 138.25p 132.12p 138.25p 2
14/06/2019 133.50p 138.25p 133.50p 138.25p 5298
13/06/2019 134.60p 138.25p 134.60p 138.25p 402
12/06/2019 140.50p 150.37p 132.00p 138.25p 48843
11/06/2019 142.07p 143.50p 142.07p 143.50p 6136
10/06/2019 141.50p 148.00p 141.50p 145.75p 230987
07/06/2019 152.50p 152.50p 145.75p 145.75p 29927
06/06/2019 142.50p 145.75p 142.50p 145.75p 4230
05/06/2019 150.00p 150.45p 142.50p 146.25p 24576
04/06/2019 150.98p 154.50p 150.98p 154.50p 1180
03/06/2019 150.50p 154.50p 150.00p 154.50p 9490
31/05/2019 155.00p 159.00p 150.98p 154.50p 28237
30/05/2019 154.50p 154.75p 148.00p 154.75p 22955
29/05/2019 148.00p 151.50p 148.00p 151.50p 1595
28/05/2019 150.00p 152.50p 150.00p 152.50p 8450
24/05/2019 148.93p 150.00p 148.93p 150.00p 1500
23/05/2019 150.00p 152.90p 150.00p 152.50p 1938

*Close Price adjusted for both dividends and splits