Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/08/2018 135.00p 139.50p 133.00p 133.00p 61518
03/08/2018 136.50p 142.50p 135.00p 135.00p 54742
02/08/2018 131.50p 138.05p 131.28p 136.25p 168668
01/08/2018 124.50p 127.00p 123.71p 125.25p 34897
31/07/2018 129.50p 129.50p 123.50p 125.50p 34979
30/07/2018 122.50p 128.72p 118.41p 125.75p 43702
27/07/2018 121.24p 122.42p 116.50p 120.50p 14209
26/07/2018 122.50p 122.50p 116.83p 121.00p 15500
25/07/2018 120.00p 123.00p 120.00p 120.75p 14796
24/07/2018 125.00p 128.96p 120.77p 123.00p 36407
23/07/2018 125.00p 128.43p 125.00p 126.00p 2625
20/07/2018 125.07p 126.50p 125.00p 126.50p 5789
19/07/2018 125.00p 127.50p 125.00p 126.25p 13459
18/07/2018 125.00p 128.50p 125.00p 128.50p 6021
17/07/2018 127.90p 127.90p 121.83p 125.75p 13451
16/07/2018 122.00p 128.34p 120.50p 123.50p 12655
13/07/2018 127.00p 127.00p 122.00p 124.50p 10963
12/07/2018 120.50p 128.34p 120.50p 124.25p 43522
11/07/2018 128.00p 128.00p 120.66p 124.25p 8795
10/07/2018 126.00p 128.36p 121.50p 125.00p 24206
09/07/2018 124.00p 126.00p 121.90p 123.25p 26813
06/07/2018 124.50p 124.50p 115.68p 122.50p 47643
05/07/2018 121.50p 121.66p 118.00p 118.00p 1294
04/07/2018 120.00p 120.94p 118.04p 120.50p 7822
03/07/2018 116.50p 119.48p 112.85p 118.00p 24619
02/07/2018 115.00p 119.41p 113.58p 118.50p 168021
29/06/2018 121.00p 122.00p 115.00p 116.50p 72154
28/06/2018 123.37p 123.77p 122.75p 122.75p 5752
27/06/2018 121.00p 123.52p 121.00p 122.75p 6600
26/06/2018 120.00p 124.50p 120.00p 120.00p 62500
25/06/2018 119.50p 124.50p 119.00p 121.25p 30734
22/06/2018 123.50p 134.00p 119.50p 119.50p 251143
21/06/2018 126.50p 134.00p 116.07p 117.75p 30433
20/06/2018 125.50p 132.06p 125.50p 128.00p 10232
19/06/2018 126.00p 134.38p 125.64p 130.75p 72569
18/06/2018 130.00p 134.00p 126.00p 130.25p 15889
15/06/2018 140.00p 140.40p 130.00p 135.50p 17452
14/06/2018 140.50p 146.39p 139.00p 142.50p 24959
13/06/2018 145.00p 149.70p 140.47p 144.75p 4603
12/06/2018 145.00p 149.22p 145.00p 146.75p 2602
11/06/2018 150.00p 155.62p 145.00p 145.00p 36682
08/06/2018 156.50p 157.05p 150.00p 150.00p 42405
07/06/2018 154.50p 158.00p 148.50p 156.00p 36820
06/06/2018 155.50p 159.88p 154.00p 154.00p 23692
05/06/2018 160.00p 161.00p 157.34p 158.25p 8841
04/06/2018 163.00p 163.00p 158.13p 161.00p 11494
01/06/2018 163.50p 164.00p 157.00p 158.00p 15213
31/05/2018 159.50p 163.50p 153.50p 159.00p 46741
30/05/2018 132.50p 157.04p 132.50p 155.00p 97550
29/05/2018 125.50p 131.50p 125.13p 129.50p 19946
25/05/2018 126.00p 132.00p 125.30p 128.50p 55087
24/05/2018 127.00p 127.50p 125.00p 125.75p 50750
23/05/2018 128.00p 129.65p 126.35p 127.75p 24198
22/05/2018 129.50p 131.50p 128.00p 129.25p 39035
21/05/2018 129.50p 130.00p 126.35p 128.50p 19287
18/05/2018 130.00p 134.00p 122.00p 130.00p 121633
17/05/2018 141.50p 141.50p 130.00p 134.75p 20843
16/05/2018 141.50p 141.50p 137.00p 137.00p 14291
15/05/2018 136.00p 139.00p 133.93p 136.75p 40925
14/05/2018 137.00p 137.50p 133.62p 136.25p 57930
11/05/2018 138.00p 139.00p 133.06p 134.75p 12462
10/05/2018 139.50p 139.50p 132.50p 133.75p 103447
09/05/2018 135.50p 139.04p 130.50p 138.50p 56325
08/05/2018 135.00p 138.50p 130.50p 135.00p 289333
04/05/2018 135.00p 138.00p 130.05p 135.00p 56842
03/05/2018 138.00p 142.10p 135.19p 139.75p 5937
02/05/2018 139.50p 140.50p 135.00p 137.50p 41515
01/05/2018 137.00p 143.00p 135.96p 140.75p 26228
30/04/2018 145.00p 148.33p 138.00p 140.00p 100589
27/04/2018 145.50p 151.50p 142.00p 145.75p 128855
26/04/2018 151.50p 155.00p 148.50p 148.50p 126025
25/04/2018 153.00p 157.38p 151.40p 153.00p 12204
24/04/2018 155.50p 160.89p 145.50p 155.50p 66880
23/04/2018 161.00p 164.18p 156.06p 157.75p 46677
20/04/2018 165.00p 165.00p 155.81p 161.00p 40400
19/04/2018 150.00p 167.94p 140.00p 163.00p 186462
18/04/2018 193.00p 193.00p 180.50p 193.00p 15880
17/04/2018 182.70p 187.50p 178.30p 187.50p 11162
16/04/2018 183.00p 183.00p 179.50p 183.00p 6717
13/04/2018 179.16p 182.75p 179.00p 182.75p 13678
12/04/2018 182.00p 182.00p 175.74p 181.25p 40560
11/04/2018 184.50p 184.50p 177.00p 181.75p 20168
10/04/2018 181.13p 184.50p 179.76p 181.50p 4668
09/04/2018 179.20p 184.50p 176.50p 181.75p 9010
06/04/2018 175.50p 175.50p 175.00p 175.00p 17272
05/04/2018 180.00p 187.00p 172.00p 176.00p 126959
04/04/2018 187.50p 189.51p 180.50p 186.00p 25164
03/04/2018 195.00p 199.00p 190.16p 193.50p 22576
29/03/2018 195.50p 197.50p 190.50p 197.50p 7554
28/03/2018 195.50p 201.00p 190.00p 197.00p 15255
27/03/2018 210.00p 210.00p 195.50p 201.00p 13118
26/03/2018 210.00p 217.00p 200.00p 202.00p 20619
23/03/2018 209.82p 209.82p 200.00p 205.00p 15566
22/03/2018 210.00p 213.00p 202.00p 210.00p 32997
21/03/2018 213.00p 213.00p 201.00p 209.50p 9495
20/03/2018 210.00p 218.00p 205.00p 205.00p 1929
19/03/2018 211.00p 220.00p 210.80p 213.00p 11572
16/03/2018 211.00p 222.00p 210.22p 216.00p 11720
15/03/2018 214.40p 220.00p 211.00p 219.50p 2886
14/03/2018 212.00p 221.94p 212.00p 219.50p 12168
13/03/2018 228.00p 228.00p 211.00p 228.00p 52265
12/03/2018 218.00p 222.00p 215.00p 218.00p 13098
09/03/2018 211.00p 220.00p 211.00p 216.00p 36623
08/03/2018 224.00p 226.27p 216.18p 222.00p 28506
07/03/2018 224.00p 231.40p 218.00p 222.50p 19642
06/03/2018 224.00p 233.74p 206.26p 227.50p 4890
05/03/2018 212.00p 215.75p 208.79p 212.50p 7396
02/03/2018 217.00p 222.40p 211.26p 217.50p 5529
01/03/2018 215.00p 234.00p 204.90p 222.50p 21213
28/02/2018 215.00p 215.00p 204.90p 212.50p 6235
27/02/2018 212.00p 214.00p 205.00p 212.50p 20524
26/02/2018 207.00p 211.00p 200.00p 211.00p 24114
23/02/2018 200.00p 213.00p 190.00p 207.50p 26168
22/02/2018 205.85p 205.85p 202.00p 204.50p 256336
21/02/2018 200.20p 208.50p 200.20p 208.50p 59616
20/02/2018 220.00p 220.00p 200.00p 206.00p 14164
19/02/2018 207.00p 215.00p 207.00p 215.00p 31258
16/02/2018 202.00p 207.00p 195.50p 207.00p 37768
15/02/2018 202.00p 207.50p 192.00p 207.50p 59155
14/02/2018 203.00p 208.88p 195.00p 206.00p 41893
13/02/2018 200.00p 207.00p 195.00p 207.00p 104437
12/02/2018 198.00p 203.50p 191.35p 203.50p 21519
09/02/2018 201.00p 204.40p 192.37p 201.00p 120880
08/02/2018 210.00p 216.40p 195.00p 206.00p 934824
07/02/2018 255.00p 263.00p 205.00p 213.00p 460180
06/02/2018 243.00p 252.20p 237.43p 250.00p 22517
05/02/2018 267.00p 267.00p 247.11p 247.50p 19361
02/02/2018 264.00p 267.50p 260.00p 267.50p 6260
01/02/2018 270.00p 278.00p 255.00p 275.00p 21257
31/01/2018 255.00p 272.27p 255.00p 270.50p 39330
30/01/2018 265.00p 273.00p 262.00p 270.50p 6794
29/01/2018 270.00p 274.00p 265.00p 267.00p 13758
26/01/2018 270.00p 276.66p 260.00p 260.00p 26692
25/01/2018 279.00p 280.00p 269.68p 277.00p 7987
24/01/2018 262.00p 272.00p 262.00p 268.50p 17642
23/01/2018 275.00p 278.62p 261.00p 267.00p 18513
22/01/2018 280.00p 280.00p 261.00p 268.00p 21145
19/01/2018 265.00p 285.00p 251.13p 275.00p 58032
18/01/2018 263.00p 265.00p 252.00p 252.00p 43473
17/01/2018 252.00p 272.00p 252.00p 263.00p 125984
16/01/2018 267.00p 273.00p 223.00p 245.00p 112625
15/01/2018 281.00p 282.00p 269.00p 270.00p 40640
12/01/2018 286.00p 290.00p 280.90p 290.00p 12120
11/01/2018 277.00p 291.00p 277.00p 291.00p 5898
10/01/2018 290.00p 290.00p 282.50p 282.50p 3761
09/01/2018 280.00p 290.00p 275.00p 282.50p 15956
08/01/2018 300.00p 300.00p 280.00p 280.00p 31101
05/01/2018 309.00p 309.00p 281.00p 288.00p 36613
04/01/2018 304.00p 304.05p 291.00p 297.00p 8906
03/01/2018 305.00p 305.00p 296.00p 304.00p 15186
02/01/2018 304.00p 309.00p 290.50p 298.50p 61415
29/12/2017 298.86p 304.12p 298.86p 304.12p 855
28/12/2017 296.00p 309.25p 292.18p 309.00p 25483
27/12/2017 309.50p 309.50p 293.38p 295.75p 4218
22/12/2017 294.75p 300.00p 293.25p 293.37p 11440
21/12/2017 307.00p 310.00p 294.50p 300.00p 82304
20/12/2017 303.00p 315.00p 303.00p 310.00p 34009
19/12/2017 305.00p 309.00p 300.00p 305.87p 16059
18/12/2017 292.25p 302.00p 290.00p 301.87p 34361
15/12/2017 290.00p 302.34p 290.00p 292.00p 7358
14/12/2017 300.00p 304.75p 290.00p 298.00p 17367
13/12/2017 298.00p 298.10p 290.73p 297.00p 16871
12/12/2017 298.00p 299.51p 288.25p 294.88p 219223
11/12/2017 290.25p 301.30p 290.00p 293.62p 26303
08/12/2017 302.00p 302.00p 291.88p 302.00p 5877
07/12/2017 299.00p 304.75p 298.38p 298.38p 13409
06/12/2017 300.00p 300.00p 286.44p 296.50p 14896
05/12/2017 300.00p 303.00p 295.50p 300.75p 6797
04/12/2017 293.50p 301.38p 293.50p 297.87p 19374
01/12/2017 300.00p 302.00p 287.00p 293.50p 70982
30/11/2017 285.17p 295.00p 285.17p 295.00p 2808
29/11/2017 298.75p 298.75p 287.35p 289.50p 8880
28/11/2017 293.25p 299.75p 280.25p 290.12p 16929
27/11/2017 295.25p 299.00p 290.25p 297.50p 8460
24/11/2017 296.50p 300.00p 296.50p 298.87p 970
23/11/2017 294.80p 296.50p 291.59p 296.25p 8940
22/11/2017 295.50p 296.50p 290.25p 295.00p 13467
21/11/2017 300.00p 300.00p 290.25p 297.50p 19612
20/11/2017 305.00p 305.00p 282.00p 294.00p 31793
17/11/2017 300.00p 305.00p 291.34p 297.38p 18816
16/11/2017 308.00p 308.00p 291.25p 301.75p 14104
15/11/2017 303.75p 307.95p 300.00p 305.00p 48792
14/11/2017 310.00p 310.00p 303.00p 304.00p 29381
13/11/2017 319.75p 319.75p 300.98p 310.00p 82786
10/11/2017 310.25p 319.50p 301.35p 310.00p 85768
09/11/2017 307.00p 317.58p 303.00p 310.00p 39333
08/11/2017 313.25p 314.75p 300.00p 310.00p 20472
07/11/2017 310.00p 314.00p 302.00p 310.00p 106128
06/11/2017 314.75p 314.75p 310.00p 312.50p 31112
03/11/2017 308.25p 316.00p 304.00p 314.88p 12040
02/11/2017 318.75p 318.75p 306.22p 315.00p 24430
01/11/2017 322.00p 317.75p 305.50p 317.50p 4539
31/10/2017 322.00p 318.72p 305.25p 314.75p 15890
30/10/2017 322.00p 324.25p 306.50p 319.00p 45365
27/10/2017 320.00p 320.00p 307.43p 319.37p 50980
26/10/2017 307.25p 314.50p 308.00p 312.00p 9797
25/10/2017 307.25p 315.37p 307.25p 315.37p 27276
24/10/2017 313.00p 315.00p 307.25p 313.00p 4180
23/10/2017 308.75p 318.00p 308.23p 311.75p 24551
20/10/2017 324.75p 324.75p 311.80p 318.00p 8822

*Close Price adjusted for both dividends and splits