Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits