Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2019 150.00p 154.23p 147.45p 150.00p 24897
21/05/2019 147.50p 153.00p 147.45p 151.00p 138001
20/05/2019 158.00p 158.00p 147.50p 154.00p 54590
17/05/2019 158.50p 161.50p 156.26p 161.50p 508707
16/05/2019 158.83p 161.50p 158.83p 161.50p 875
15/05/2019 159.00p 161.50p 156.51p 161.50p 29389
14/05/2019 158.50p 165.96p 158.50p 161.50p 8256
13/05/2019 159.00p 166.61p 157.82p 163.50p 18424
10/05/2019 158.00p 164.05p 157.00p 161.00p 21718
09/05/2019 150.50p 154.00p 150.50p 154.00p 1
08/05/2019 152.50p 155.00p 150.00p 153.00p 18201
07/05/2019 149.37p 148.75p 144.25p 148.75p 0
03/05/2019 149.37p 151.90p 144.12p 144.25p 8850
02/05/2019 143.10p 144.25p 143.10p 144.25p 217
01/05/2019 147.65p 147.65p 147.50p 147.50p 5300
30/04/2019 146.50p 150.36p 146.50p 147.00p 10674
29/04/2019 146.50p 149.76p 146.50p 148.00p 5921
26/04/2019 150.98p 150.98p 148.50p 148.50p 2246
25/04/2019 160.00p 162.37p 150.00p 152.25p 13829
24/04/2019 162.29p 166.90p 161.42p 162.50p 11424
23/04/2019 172.00p 172.00p 161.55p 162.00p 21716
18/04/2019 170.00p 173.00p 165.00p 167.25p 72279
17/04/2019 157.50p 166.28p 157.50p 161.50p 2898
16/04/2019 165.00p 165.00p 157.50p 160.00p 20330
15/04/2019 145.00p 166.86p 145.00p 160.00p 73565
12/04/2019 149.50p 149.50p 145.02p 148.00p 8536
11/04/2019 149.00p 149.00p 142.75p 144.75p 30772
10/04/2019 138.50p 148.00p 138.50p 145.75p 41210
09/04/2019 140.00p 143.36p 138.50p 140.50p 18887
08/04/2019 140.45p 142.00p 135.50p 137.50p 12389
05/04/2019 132.00p 140.00p 132.00p 137.00p 35719
04/04/2019 132.00p 133.00p 132.00p 133.00p 24269
03/04/2019 119.00p 142.50p 119.00p 133.00p 105014
02/04/2019 116.03p 118.82p 116.02p 116.25p 19754
01/04/2019 118.90p 118.90p 116.00p 116.25p 8842
29/03/2019 115.00p 117.00p 115.00p 117.00p 54
28/03/2019 116.00p 116.25p 116.00p 116.25p 1500
27/03/2019 113.50p 118.00p 113.50p 114.75p 16719
26/03/2019 113.00p 116.00p 113.00p 115.50p 131171
25/03/2019 111.50p 117.00p 111.50p 112.00p 26094
22/03/2019 111.50p 114.85p 111.00p 111.00p 4044
21/03/2019 113.00p 113.50p 113.00p 113.50p 940
20/03/2019 112.50p 114.50p 112.50p 114.50p 1741
19/03/2019 115.80p 115.80p 113.50p 113.50p 13553
18/03/2019 119.50p 119.50p 113.87p 115.50p 2963
15/03/2019 113.00p 116.00p 112.00p 112.00p 13756
14/03/2019 113.50p 118.00p 113.50p 118.00p 196
13/03/2019 110.50p 118.10p 110.50p 114.50p 498
12/03/2019 118.00p 118.50p 110.50p 114.50p 4270
11/03/2019 110.50p 118.06p 110.50p 115.25p 4798
08/03/2019 114.50p 118.00p 114.50p 116.25p 57234
07/03/2019 113.00p 116.50p 113.00p 115.25p 26960
06/03/2019 107.96p 110.00p 107.96p 110.00p 3211
05/03/2019 106.50p 107.75p 106.50p 107.75p 8304
04/03/2019 109.50p 110.03p 105.50p 107.75p 61264
01/03/2019 103.50p 109.20p 103.50p 106.50p 11886
28/02/2019 110.00p 110.00p 103.50p 106.75p 8745
27/02/2019 101.50p 108.00p 92.50p 107.25p 117332
26/02/2019 117.50p 117.50p 111.00p 113.00p 31705
25/02/2019 114.25p 115.00p 114.25p 115.00p 4788
22/02/2019 112.64p 116.50p 112.64p 116.00p 204
21/02/2019 112.50p 116.50p 112.50p 116.00p 484
20/02/2019 119.00p 119.00p 112.00p 119.00p 2858
19/02/2019 112.00p 112.15p 112.00p 112.00p 21755
18/02/2019 112.00p 119.15p 112.00p 112.25p 32378
15/02/2019 113.00p 115.75p 115.25p 115.75p 0
14/02/2019 113.00p 115.25p 112.94p 115.25p 47573
13/02/2019 113.33p 115.75p 113.33p 115.75p 950
12/02/2019 113.50p 115.25p 113.00p 115.25p 26997
11/02/2019 113.50p 117.00p 113.00p 116.25p 42943
08/02/2019 112.50p 117.00p 112.50p 116.25p 4266
07/02/2019 113.50p 117.38p 110.68p 116.25p 144322
06/02/2019 113.50p 113.50p 109.00p 111.25p 9122
05/02/2019 107.30p 110.25p 107.30p 110.25p 1500
04/02/2019 107.33p 110.25p 107.27p 110.25p 1020
01/02/2019 108.00p 114.61p 107.00p 110.25p 32380
31/01/2019 109.00p 111.25p 107.80p 111.25p 30907
30/01/2019 113.50p 113.50p 110.18p 110.50p 7764
29/01/2019 113.50p 110.50p 110.50p 110.50p 0
28/01/2019 113.50p 113.50p 107.80p 110.50p 26433
25/01/2019 109.00p 109.00p 109.00p 109.00p 603
24/01/2019 109.00p 111.95p 107.33p 110.25p 6092
23/01/2019 109.00p 110.25p 109.00p 110.25p 4018
22/01/2019 108.00p 111.95p 108.00p 110.75p 12570
21/01/2019 108.50p 110.75p 108.27p 110.75p 17761
18/01/2019 117.50p 117.50p 110.00p 112.50p 6996
17/01/2019 111.95p 114.00p 111.95p 114.00p 78
16/01/2019 110.50p 114.00p 110.50p 114.00p 5173
15/01/2019 110.50p 114.00p 110.50p 114.00p 347
14/01/2019 114.00p 114.00p 114.00p 114.00p 0
11/01/2019 114.00p 114.00p 110.85p 114.00p 4563
10/01/2019 115.00p 116.00p 111.00p 112.75p 17375
09/01/2019 115.00p 115.32p 112.00p 115.25p 17560
08/01/2019 109.50p 116.25p 107.15p 116.25p 43518
07/01/2019 109.50p 109.50p 105.15p 106.50p 6658
04/01/2019 109.20p 109.20p 103.50p 106.50p 4010
03/01/2019 109.20p 109.20p 105.00p 106.50p 1834
02/01/2019 105.00p 106.50p 105.00p 106.50p 1995
31/12/2018 103.50p 106.50p 103.50p 106.50p 1200
28/12/2018 106.50p 109.50p 106.50p 106.50p 1553
27/12/2018 103.50p 106.50p 103.50p 106.50p 358
24/12/2018 103.50p 109.65p 103.50p 106.50p 1618
21/12/2018 105.50p 107.50p 105.00p 107.50p 17000
20/12/2018 103.50p 109.18p 103.50p 106.50p 8254
19/12/2018 105.50p 109.68p 103.80p 107.50p 4910
18/12/2018 107.50p 108.00p 103.50p 107.50p 8352
17/12/2018 104.00p 109.68p 104.00p 106.75p 3768
14/12/2018 104.50p 107.25p 104.50p 107.25p 253
13/12/2018 109.00p 109.50p 104.00p 107.00p 9371
12/12/2018 102.00p 108.18p 100.70p 105.00p 46967
11/12/2018 105.00p 105.50p 101.00p 105.50p 2739
10/12/2018 107.50p 108.00p 104.00p 105.00p 74209
07/12/2018 112.50p 114.50p 105.50p 108.25p 48552
06/12/2018 108.00p 112.78p 106.70p 110.75p 12801
05/12/2018 108.00p 113.14p 108.00p 110.50p 48933
04/12/2018 107.00p 110.75p 105.00p 110.75p 79830
03/12/2018 107.00p 109.50p 107.00p 109.50p 8104
30/11/2018 114.50p 115.00p 107.00p 111.25p 8167
29/11/2018 115.00p 115.00p 107.50p 111.00p 2841
28/11/2018 107.00p 111.00p 107.00p 111.00p 8972
27/11/2018 107.00p 110.75p 107.00p 110.75p 97
26/11/2018 107.50p 111.00p 107.40p 111.00p 7298
23/11/2018 107.00p 115.00p 107.00p 111.50p 8197
22/11/2018 112.00p 112.00p 107.00p 111.00p 4046
21/11/2018 105.00p 111.50p 95.80p 108.50p 56623
20/11/2018 105.00p 108.20p 105.00p 107.00p 7611
19/11/2018 110.50p 110.50p 105.00p 107.75p 55406
16/11/2018 110.50p 110.50p 105.00p 108.00p 31719
15/11/2018 110.50p 110.50p 105.00p 108.00p 25431
14/11/2018 110.50p 112.50p 110.50p 112.00p 11177
13/11/2018 113.50p 113.50p 110.50p 112.00p 11277
12/11/2018 114.50p 117.50p 108.50p 113.25p 46193
09/11/2018 112.00p 114.65p 105.00p 111.25p 78378
08/11/2018 131.00p 135.00p 116.50p 119.75p 75944
07/11/2018 139.00p 142.50p 131.00p 131.00p 87386
06/11/2018 139.00p 139.00p 136.00p 139.00p 19765
05/11/2018 135.50p 146.00p 135.50p 139.00p 54797
02/11/2018 133.00p 136.00p 130.00p 136.00p 38165
01/11/2018 128.00p 135.00p 125.03p 135.00p 41032
31/10/2018 117.00p 129.00p 115.00p 124.00p 32534
30/10/2018 109.50p 113.25p 108.50p 113.25p 17515
29/10/2018 105.50p 111.00p 102.21p 109.25p 52416
26/10/2018 100.00p 106.58p 98.20p 103.00p 118862
25/10/2018 102.50p 109.50p 102.50p 109.50p 2889
24/10/2018 102.50p 108.55p 102.50p 103.50p 10836
23/10/2018 107.50p 107.50p 100.50p 107.50p 23476
22/10/2018 109.50p 113.02p 100.00p 105.50p 89830
19/10/2018 121.50p 121.50p 105.50p 110.50p 87278
18/10/2018 116.00p 118.50p 115.50p 118.50p 6773
17/10/2018 115.50p 121.81p 115.50p 118.50p 2566
16/10/2018 117.50p 121.00p 117.50p 119.75p 1056
15/10/2018 115.50p 121.81p 115.50p 118.75p 7891
12/10/2018 117.50p 121.25p 116.50p 121.25p 26056
11/10/2018 119.50p 119.50p 114.00p 117.25p 28857
10/10/2018 122.00p 122.00p 116.50p 120.00p 18486
09/10/2018 120.00p 123.23p 117.00p 119.75p 11701
08/10/2018 130.00p 130.00p 121.00p 124.75p 1821
05/10/2018 128.50p 129.50p 124.60p 127.25p 27078
04/10/2018 126.00p 127.25p 125.00p 127.25p 22448
03/10/2018 125.50p 128.50p 125.00p 126.75p 8512
02/10/2018 121.50p 125.50p 120.00p 123.75p 3581
01/10/2018 125.50p 128.00p 120.00p 120.00p 28246
28/09/2018 128.00p 129.50p 120.50p 125.00p 24378
27/09/2018 129.50p 131.45p 128.00p 128.00p 29575
26/09/2018 130.00p 131.25p 129.50p 130.75p 3868
25/09/2018 129.50p 133.50p 129.00p 133.50p 1943
24/09/2018 130.50p 135.40p 129.00p 133.00p 29565
21/09/2018 130.50p 135.40p 130.00p 133.75p 16041
20/09/2018 135.50p 135.50p 131.49p 135.00p 5812
19/09/2018 130.00p 136.14p 130.00p 135.00p 14993
18/09/2018 135.70p 135.70p 134.75p 134.75p 1964
17/09/2018 131.05p 134.75p 131.05p 134.75p 100
14/09/2018 133.00p 137.50p 131.65p 134.00p 17572
13/09/2018 136.50p 136.50p 136.25p 136.25p 0
12/09/2018 135.00p 136.50p 133.50p 136.50p 10807
11/09/2018 138.00p 138.00p 133.72p 137.50p 16168
10/09/2018 133.50p 137.25p 133.50p 137.25p 14719
07/09/2018 138.50p 140.00p 135.00p 135.75p 42426
06/09/2018 140.00p 142.00p 133.50p 136.75p 17720
05/09/2018 140.95p 143.15p 140.00p 140.00p 9385
04/09/2018 143.50p 145.00p 140.50p 142.75p 15917
03/09/2018 140.50p 142.75p 140.50p 142.75p 118
31/08/2018 140.00p 141.40p 140.00p 140.00p 782
30/08/2018 141.49p 145.00p 141.49p 145.00p 2730
29/08/2018 147.00p 147.00p 140.50p 145.00p 1735
28/08/2018 145.50p 148.59p 145.00p 148.25p 6632
24/08/2018 149.05p 149.05p 145.00p 145.00p 600
23/08/2018 141.40p 145.00p 141.40p 145.00p 5797
22/08/2018 141.50p 145.00p 141.50p 145.00p 2868
21/08/2018 144.00p 146.14p 144.00p 145.00p 9981
20/08/2018 144.67p 146.75p 144.39p 146.75p 11911
17/08/2018 144.00p 150.00p 144.00p 145.25p 39725
16/08/2018 144.61p 146.75p 144.00p 146.75p 7529
15/08/2018 144.00p 147.00p 144.00p 145.75p 25038
14/08/2018 144.00p 146.00p 144.00p 144.00p 61841
13/08/2018 144.00p 144.50p 143.00p 144.00p 22382
10/08/2018 145.00p 149.34p 143.21p 144.50p 66379
09/08/2018 144.50p 148.00p 143.00p 144.25p 85273
08/08/2018 142.50p 145.28p 141.00p 141.00p 34669
07/08/2018 136.00p 150.00p 134.00p 144.50p 136212

*Close Price adjusted for both dividends and splits