Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Gateley (Holdings) (GTLY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 139.00p | 140.00p | 138.10p | 139.00p | 24175 |
| 23/12/2024 | 139.00p | 139.80p | 138.00p | 139.00p | 6727 |
| 20/12/2024 | 139.00p | 139.80p | 138.10p | 139.00p | 4253 |
| 19/12/2024 | 139.00p | 140.00p | 138.51p | 139.00p | 99476 |
| 18/12/2024 | 139.00p | 140.00p | 138.10p | 140.00p | 18847 |
| 17/12/2024 | 139.00p | 139.80p | 138.10p | 139.00p | 18210 |
| 16/12/2024 | 139.00p | 139.50p | 138.10p | 139.00p | 108499 |
| 13/12/2024 | 138.50p | 138.90p | 135.00p | 138.00p | 91829 |
| 12/12/2024 | 138.50p | 138.99p | 135.00p | 138.50p | 19468 |
| 11/12/2024 | 138.50p | 139.00p | 138.05p | 138.50p | 14835 |
| 10/12/2024 | 139.50p | 140.00p | 138.00p | 138.50p | 474688 |
| 09/12/2024 | 140.00p | 140.00p | 139.00p | 139.00p | 72746 |
| 06/12/2024 | 139.00p | 142.00p | 138.00p | 140.00p | 101900 |
| 05/12/2024 | 137.00p | 139.89p | 136.00p | 139.00p | 87685 |
| 04/12/2024 | 137.00p | 138.00p | 137.00p | 137.00p | 66347 |
| 03/12/2024 | 136.00p | 138.00p | 136.00p | 137.00p | 68938 |
| 02/12/2024 | 136.00p | 137.00p | 135.00p | 136.00p | 143497 |
| 29/11/2024 | 132.50p | 137.00p | 132.01p | 136.00p | 168805 |
| 28/11/2024 | 131.50p | 134.95p | 130.00p | 133.00p | 129078 |
| 27/11/2024 | 130.00p | 133.00p | 128.00p | 131.50p | 92474 |
| 26/11/2024 | 132.00p | 134.00p | 127.50p | 132.00p | 134008 |
| 25/11/2024 | 133.00p | 134.00p | 130.00p | 134.00p | 52028 |
| 22/11/2024 | 133.00p | 133.95p | 131.00p | 135.00p | 24664 |
| 21/11/2024 | 133.50p | 135.00p | 131.00p | 133.00p | 30518 |
| 20/11/2024 | 133.50p | 134.97p | 132.00p | 133.50p | 21188 |
| 19/11/2024 | 133.50p | 134.70p | 129.50p | 132.00p | 69287 |
| 18/11/2024 | 135.00p | 138.00p | 131.00p | 132.00p | 24046 |
| 15/11/2024 | 135.00p | 138.00p | 132.00p | 135.00p | 47452 |
| 14/11/2024 | 135.00p | 135.00p | 133.50p | 135.00p | 60001 |
| 13/11/2024 | 134.50p | 138.00p | 132.00p | 135.00p | 40785 |
| 12/11/2024 | 133.00p | 137.00p | 132.50p | 134.50p | 53755 |
| 11/11/2024 | 131.50p | 135.00p | 130.80p | 133.00p | 91268 |
| 08/11/2024 | 131.50p | 133.00p | 130.00p | 131.50p | 59325 |
| 07/11/2024 | 130.50p | 131.97p | 130.00p | 131.50p | 94494 |
| 06/11/2024 | 130.00p | 131.96p | 128.20p | 130.50p | 212943 |
| 05/11/2024 | 130.00p | 132.00p | 130.00p | 130.00p | 23880 |
| 04/11/2024 | 130.00p | 132.00p | 128.00p | 130.00p | 48452 |
| 01/11/2024 | 128.50p | 131.80p | 128.00p | 130.00p | 147509 |
| 31/10/2024 | 128.00p | 132.00p | 127.00p | 132.00p | 307931 |
| 30/10/2024 | 117.50p | 130.00p | 116.00p | 130.00p | 324078 |
| 29/10/2024 | 117.50p | 119.00p | 116.00p | 117.50p | 64245 |
| 28/10/2024 | 118.00p | 120.00p | 116.00p | 117.00p | 364219 |
| 25/10/2024 | 118.00p | 120.00p | 116.00p | 116.00p | 467331 |
| 24/10/2024 | 116.50p | 122.00p | 116.00p | 118.00p | 503148 |
| 23/10/2024 | 116.00p | 117.00p | 115.00p | 116.00p | 393619 |
| 22/10/2024 | 116.50p | 118.00p | 115.00p | 116.00p | 1944497 |
| 21/10/2024 | 116.50p | 118.00p | 114.00p | 115.00p | 497954 |
| 18/10/2024 | 122.50p | 123.00p | 114.00p | 116.50p | 369229 |
| 17/10/2024 | 122.50p | 125.00p | 120.00p | 123.00p | 40774 |
| 16/10/2024 | 125.50p | 125.50p | 120.00p | 122.50p | 135191 |
| 15/10/2024 | 131.50p | 134.00p | 121.00p | 125.00p | 556049 |
| 14/10/2024 | 131.50p | 133.60p | 129.00p | 131.50p | 37444 |
| 11/10/2024 | 132.50p | 133.00p | 127.00p | 131.50p | 434863 |
| 10/10/2024 | 137.50p | 137.50p | 130.50p | 132.50p | 75808 |
| 09/10/2024 | 138.00p | 140.00p | 136.00p | 137.50p | 221721 |
| 08/10/2024 | 138.50p | 140.00p | 136.50p | 140.00p | 352153 |
| 07/10/2024 | 138.00p | 142.00p | 137.00p | 139.50p | 801050 |
| 04/10/2024 | 140.50p | 143.00p | 137.00p | 138.00p | 47925 |
| 03/10/2024 | 137.00p | 141.95p | 136.00p | 140.50p | 26571 |
| 02/10/2024 | 137.00p | 138.00p | 136.60p | 137.00p | 104616 |
| 01/10/2024 | 139.00p | 142.00p | 136.00p | 137.00p | 434904 |
| 30/09/2024 | 140.00p | 143.00p | 136.60p | 139.00p | 264685 |
| 27/09/2024 | 140.00p | 143.00p | 137.00p | 140.00p | 626798 |
| 26/09/2024 | 140.00p | 140.00p | 137.00p | 140.00p | 8772 |
| 25/09/2024 | 141.50p | 143.00p | 136.00p | 140.00p | 32708 |
| 24/09/2024 | 137.50p | 141.50p | 135.25p | 141.50p | 81783 |
| 23/09/2024 | 137.50p | 140.00p | 135.00p | 140.00p | 70053 |
| 20/09/2024 | 137.50p | 138.70p | 135.25p | 137.50p | 38360 |
| 19/09/2024 | 136.00p | 140.00p | 135.10p | 137.50p | 34833 |
| 18/09/2024 | 137.50p | 140.00p | 135.00p | 136.00p | 31700 |
| 17/09/2024 | 137.50p | 140.00p | 135.25p | 137.50p | 60935 |
| 16/09/2024 | 137.50p | 140.00p | 135.25p | 137.50p | 35632 |
| 13/09/2024 | 137.50p | 140.00p | 135.25p | 137.50p | 11616 |
| 12/09/2024 | 137.50p | 140.00p | 135.00p | 137.50p | 83007 |
| 11/09/2024 | 137.50p | 140.00p | 135.00p | 137.50p | 37912 |
| 10/09/2024 | 137.50p | 143.00p | 135.00p | 137.00p | 95476 |
| 09/09/2024 | 138.00p | 140.00p | 136.00p | 137.50p | 14559 |
| 06/09/2024 | 138.00p | 140.00p | 136.00p | 138.00p | 23987 |
| 05/09/2024 | 139.00p | 140.00p | 136.00p | 138.00p | 57161 |
| 04/09/2024 | 139.00p | 142.00p | 136.30p | 139.00p | 38737 |
| 03/09/2024 | 139.00p | 141.10p | 136.50p | 139.00p | 18288 |
| 02/09/2024 | 140.50p | 142.00p | 136.10p | 139.00p | 63482 |
| 30/08/2024 | 140.00p | 142.00p | 138.00p | 140.50p | 88216 |
| 29/08/2024 | 140.00p | 142.00p | 138.00p | 140.00p | 62772 |
| 28/08/2024 | 139.00p | 142.00p | 136.00p | 136.00p | 106688 |
| 27/08/2024 | 138.50p | 141.00p | 137.20p | 139.00p | 5075 |
| 23/08/2024 | 138.50p | 140.00p | 137.45p | 140.00p | 4409 |
| 22/08/2024 | 138.50p | 140.00p | 137.36p | 138.50p | 101574 |
| 21/08/2024 | 139.00p | 140.00p | 137.00p | 138.50p | 69007 |
| 20/08/2024 | 140.75p | 141.50p | 135.00p | 139.00p | 125593 |
| 19/08/2024 | 141.00p | 142.00p | 140.00p | 140.75p | 106485 |
| 16/08/2024 | 133.50p | 143.50p | 133.50p | 141.00p | 222123 |
| 15/08/2024 | 131.00p | 136.10p | 131.00p | 133.50p | 55345 |
| 14/08/2024 | 130.00p | 132.00p | 128.00p | 131.00p | 141585 |
| 13/08/2024 | 130.00p | 132.00p | 128.00p | 130.00p | 19403 |
| 12/08/2024 | 130.00p | 132.00p | 126.00p | 126.00p | 35858 |
| 09/08/2024 | 130.00p | 132.00p | 129.10p | 130.00p | 31129 |
| 08/08/2024 | 130.00p | 132.00p | 128.00p | 128.00p | 85136 |
| 07/08/2024 | 130.00p | 132.00p | 128.00p | 130.00p | 62830 |
| 06/08/2024 | 131.50p | 133.00p | 128.00p | 132.00p | 42584 |
| 05/08/2024 | 135.50p | 137.00p | 130.00p | 131.50p | 1000447 |
| 02/08/2024 | 134.50p | 137.00p | 132.55p | 136.00p | 57903 |
| 01/08/2024 | 133.00p | 137.00p | 132.80p | 135.00p | 59062 |
| 31/07/2024 | 133.00p | 135.00p | 130.00p | 130.00p | 38762 |
| 30/07/2024 | 133.00p | 135.00p | 131.00p | 133.00p | 51516 |
| 29/07/2024 | 134.00p | 137.00p | 131.00p | 133.00p | 191231 |
| 26/07/2024 | 133.00p | 137.00p | 132.25p | 134.00p | 30680 |
| 25/07/2024 | 135.50p | 137.00p | 131.35p | 132.00p | 29901 |
| 24/07/2024 | 135.50p | 137.00p | 134.00p | 135.50p | 16580 |
| 23/07/2024 | 135.50p | 137.00p | 134.00p | 137.00p | 45219 |
| 22/07/2024 | 135.50p | 137.00p | 134.03p | 135.50p | 35878 |
| 19/07/2024 | 136.50p | 138.00p | 135.00p | 136.00p | 55235 |
| 18/07/2024 | 136.50p | 138.00p | 135.00p | 136.50p | 65353 |
| 17/07/2024 | 136.50p | 137.00p | 135.03p | 136.50p | 78406 |
| 16/07/2024 | 137.00p | 140.00p | 135.00p | 135.00p | 2215027 |
| 15/07/2024 | 137.00p | 138.00p | 134.50p | 137.00p | 30477 |
| 12/07/2024 | 137.00p | 140.00p | 134.62p | 137.50p | 105718 |
| 11/07/2024 | 134.00p | 138.80p | 132.00p | 137.00p | 114375 |
| 10/07/2024 | 134.00p | 136.00p | 132.00p | 134.00p | 7226 |
| 09/07/2024 | 134.00p | 136.00p | 130.00p | 132.00p | 121944 |
| 08/07/2024 | 134.00p | 135.12p | 129.50p | 134.00p | 55783 |
| 05/07/2024 | 133.50p | 134.90p | 132.00p | 133.50p | 140785 |
| 04/07/2024 | 133.50p | 134.70p | 132.00p | 133.50p | 27009 |
| 03/07/2024 | 133.50p | 135.00p | 132.00p | 133.50p | 358313 |
| 02/07/2024 | 133.50p | 135.00p | 132.00p | 132.00p | 839974 |
| 01/07/2024 | 132.50p | 135.00p | 130.00p | 132.00p | 91841 |
| 28/06/2024 | 133.50p | 135.00p | 130.30p | 132.50p | 76186 |
| 27/06/2024 | 134.50p | 137.00p | 130.00p | 130.00p | 46595 |
| 26/06/2024 | 136.00p | 137.00p | 132.00p | 134.50p | 53729 |
| 25/06/2024 | 137.50p | 140.00p | 135.00p | 135.00p | 93174 |
| 24/06/2024 | 140.50p | 144.00p | 137.50p | 137.50p | 829711 |
| 21/06/2024 | 140.50p | 142.50p | 138.30p | 141.00p | 10463 |
| 20/06/2024 | 139.50p | 143.00p | 136.25p | 140.50p | 182779 |
| 19/06/2024 | 140.50p | 143.00p | 135.00p | 139.50p | 31308 |
| 18/06/2024 | 142.00p | 144.00p | 138.00p | 140.00p | 67072 |
| 17/06/2024 | 140.00p | 144.00p | 138.00p | 142.00p | 57602 |
| 14/06/2024 | 143.00p | 144.00p | 140.00p | 141.50p | 257470 |
| 13/06/2024 | 143.50p | 145.00p | 142.00p | 143.50p | 149755 |
| 12/06/2024 | 142.50p | 145.00p | 142.10p | 143.50p | 301154 |
| 11/06/2024 | 142.50p | 145.00p | 141.61p | 142.50p | 98263 |
| 10/06/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 117077 |
| 07/06/2024 | 142.50p | 145.00p | 140.00p | 141.00p | 61429 |
| 06/06/2024 | 142.50p | 145.00p | 138.00p | 145.00p | 442419 |
| 05/06/2024 | 138.00p | 144.00p | 137.00p | 142.50p | 96495 |
| 04/06/2024 | 138.00p | 140.00p | 136.00p | 138.00p | 104773 |
| 03/06/2024 | 139.00p | 140.00p | 136.00p | 138.00p | 202254 |
| 31/05/2024 | 136.00p | 140.00p | 135.00p | 139.00p | 185072 |
| 30/05/2024 | 132.00p | 136.50p | 130.00p | 136.50p | 386122 |
| 29/05/2024 | 132.00p | 134.00p | 130.00p | 132.00p | 224530 |
| 28/05/2024 | 134.00p | 137.90p | 130.00p | 132.00p | 240549 |
| 24/05/2024 | 127.50p | 137.00p | 124.61p | 135.00p | 429503 |
| 23/05/2024 | 121.50p | 129.00p | 121.00p | 127.00p | 4563769 |
| 22/05/2024 | 121.00p | 122.50p | 120.00p | 122.50p | 161229 |
| 21/05/2024 | 119.50p | 121.00p | 119.00p | 121.00p | 471836 |
| 20/05/2024 | 112.00p | 121.00p | 112.00p | 121.00p | 2415816 |
| 17/05/2024 | 113.00p | 114.00p | 110.00p | 111.00p | 235623 |
| 16/05/2024 | 113.50p | 114.00p | 111.44p | 113.00p | 179529 |
| 15/05/2024 | 114.50p | 115.00p | 112.00p | 113.50p | 378910 |
| 14/05/2024 | 113.50p | 118.00p | 111.50p | 113.00p | 1920151 |
| 13/05/2024 | 115.50p | 117.00p | 109.80p | 115.00p | 3021152 |
| 10/05/2024 | 115.50p | 116.00p | 114.00p | 114.00p | 56076 |
| 09/05/2024 | 116.00p | 116.81p | 114.11p | 115.50p | 81173 |
| 08/05/2024 | 119.50p | 121.00p | 115.00p | 115.00p | 80412 |
| 07/05/2024 | 119.50p | 121.00p | 118.00p | 118.00p | 33830 |
| 03/05/2024 | 119.00p | 121.00p | 118.00p | 119.50p | 203747 |
| 02/05/2024 | 120.00p | 120.00p | 118.00p | 118.50p | 65046 |
| 01/05/2024 | 120.50p | 121.00p | 119.00p | 119.00p | 46634 |
| 30/04/2024 | 120.50p | 121.00p | 120.00p | 120.50p | 32426 |
| 29/04/2024 | 120.50p | 121.00p | 120.00p | 120.00p | 149728 |
| 26/04/2024 | 120.50p | 121.00p | 120.00p | 120.00p | 820569 |
| 25/04/2024 | 120.50p | 121.00p | 120.00p | 121.00p | 40441 |
| 24/04/2024 | 120.50p | 123.00p | 120.00p | 120.50p | 130098 |
| 23/04/2024 | 120.50p | 120.50p | 119.00p | 120.50p | 33096 |
| 22/04/2024 | 120.50p | 121.00p | 120.00p | 120.50p | 77628 |
| 19/04/2024 | 120.50p | 121.00p | 117.50p | 117.50p | 15264 |
| 18/04/2024 | 120.00p | 121.00p | 119.00p | 120.50p | 116884 |
| 17/04/2024 | 119.50p | 121.00p | 118.00p | 121.00p | 37603 |
| 16/04/2024 | 119.50p | 121.00p | 118.00p | 118.00p | 36873 |
| 15/04/2024 | 122.50p | 127.50p | 119.00p | 121.00p | 90804 |
| 12/04/2024 | 123.00p | 123.25p | 121.00p | 123.00p | 41165 |
| 11/04/2024 | 124.50p | 125.00p | 121.00p | 123.00p | 125424 |
| 10/04/2024 | 124.50p | 124.90p | 124.00p | 124.50p | 54377 |
| 09/04/2024 | 123.50p | 124.90p | 123.00p | 124.50p | 138907 |
| 08/04/2024 | 123.50p | 128.00p | 122.00p | 123.50p | 22414 |
| 05/04/2024 | 123.50p | 124.70p | 122.00p | 123.50p | 31459 |
| 04/04/2024 | 123.50p | 125.00p | 123.00p | 124.00p | 94175 |
| 03/04/2024 | 126.00p | 127.00p | 120.00p | 123.50p | 97913 |
| 02/04/2024 | 126.00p | 126.80p | 125.00p | 126.00p | 27634 |
| 28/03/2024 | 126.00p | 127.00p | 124.21p | 126.00p | 143865 |
| 27/03/2024 | 126.00p | 126.95p | 125.00p | 126.00p | 192413 |
| 26/03/2024 | 121.00p | 126.00p | 121.00p | 126.00p | 145820 |
| 25/03/2024 | 118.50p | 122.50p | 117.00p | 121.00p | 197287 |
| 22/03/2024 | 120.50p | 120.50p | 116.00p | 120.00p | 134086 |
| 21/03/2024 | 120.50p | 121.00p | 120.00p | 120.50p | 58347 |
| 20/03/2024 | 123.00p | 123.00p | 122.00p | 120.50p | 135982 |
| 19/03/2024 | 123.00p | 123.00p | 120.00p | 122.00p | 74365 |
| 18/03/2024 | 123.00p | 124.00p | 122.00p | 123.00p | 71042 |
| 15/03/2024 | 123.50p | 125.00p | 122.00p | 123.00p | 54448 |
| 14/03/2024 | 124.50p | 124.75p | 122.50p | 124.50p | 77760 |
| 13/03/2024 | 123.00p | 124.90p | 123.00p | 124.50p | 202835 |
*Close Price adjusted for both dividends and splits