Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gateley (Holdings)

Date Open High Low Close* Volume
12/12/2016 124.00p 131.95p 122.00p 126.50p 275605
09/12/2016 119.50p 121.50p 118.50p 119.50p 802927
08/12/2016 118.00p 120.00p 117.50p 119.50p 676031
07/12/2016 118.00p 120.00p 117.00p 118.00p 152549
06/12/2016 119.00p 120.90p 117.10p 118.00p 58007
05/12/2016 108.50p 113.00p 108.50p 111.50p 8699
02/12/2016 111.50p 111.50p 108.00p 108.50p 132128
01/12/2016 111.50p 112.00p 111.00p 111.50p 3625
30/11/2016 112.00p 114.00p 110.30p 111.50p 27034
29/11/2016 111.00p 112.00p 111.00p 112.00p 5000
28/11/2016 110.50p 111.00p 105.00p 111.00p 46648
25/11/2016 107.50p 110.50p 107.50p 110.50p 23606
24/11/2016 111.50p 111.50p 108.00p 109.50p 23310
23/11/2016 109.00p 111.70p 109.00p 111.50p 19208
22/11/2016 113.50p 113.90p 108.30p 110.00p 26758
21/11/2016 113.00p 115.00p 113.00p 113.50p 12987
18/11/2016 113.00p 113.50p 113.00p 113.00p 2000
17/11/2016 112.50p 112.99p 112.50p 112.50p 2883
16/11/2016 114.00p 114.97p 112.50p 112.50p 23335
15/11/2016 111.50p 116.67p 111.50p 116.00p 23064
14/11/2016 114.00p 115.96p 111.50p 111.50p 2375
11/11/2016 112.50p 114.75p 112.50p 114.00p 8350
10/11/2016 112.50p 112.50p 112.50p 112.50p 0
09/11/2016 113.50p 115.00p 112.45p 112.50p 6098
08/11/2016 108.50p 115.50p 108.50p 115.50p 20137
07/11/2016 108.50p 109.75p 106.60p 108.50p 33037
04/11/2016 112.50p 112.50p 106.50p 108.50p 21473
03/11/2016 112.75p 113.00p 112.50p 112.50p 46704
02/11/2016 114.25p 114.25p 112.53p 112.75p 32608
01/11/2016 114.25p 115.99p 112.50p 114.25p 7542
31/10/2016 113.00p 117.00p 112.85p 114.25p 32697
28/10/2016 113.00p 115.00p 111.08p 113.00p 6250
27/10/2016 113.00p 115.00p 113.00p 113.00p 4500
26/10/2016 113.00p 113.00p 111.33p 113.00p 3483
25/10/2016 113.00p 113.00p 112.75p 113.00p 3007
24/10/2016 113.00p 115.00p 111.00p 113.00p 17867860
21/10/2016 113.00p 115.00p 112.50p 113.00p 10586
20/10/2016 113.00p 114.96p 113.00p 113.00p 15659
19/10/2016 115.50p 115.50p 111.00p 113.00p 11867
18/10/2016 115.50p 115.50p 114.50p 115.50p 7960
17/10/2016 118.00p 118.00p 114.22p 115.50p 13193
14/10/2016 118.00p 118.00p 116.50p 118.00p 2000
13/10/2016 118.00p 119.50p 116.50p 118.00p 5764
12/10/2016 118.00p 119.50p 118.00p 118.00p 4354
11/10/2016 120.00p 120.00p 118.00p 118.00p 7425
10/10/2016 120.00p 121.20p 120.00p 120.00p 2000
07/10/2016 120.00p 121.40p 118.50p 120.00p 19876
06/10/2016 120.00p 121.50p 118.80p 120.00p 6966
05/10/2016 120.00p 121.55p 120.00p 120.00p 4082
04/10/2016 120.00p 121.60p 119.10p 120.00p 23838
03/10/2016 121.00p 121.50p 120.00p 120.00p 22603
30/09/2016 120.50p 121.25p 119.45p 121.00p 19603
29/09/2016 120.50p 121.25p 120.50p 120.50p 37375
28/09/2016 119.00p 121.25p 119.00p 120.50p 19985
27/09/2016 119.00p 119.70p 118.00p 119.00p 5823
26/09/2016 119.00p 120.00p 118.30p 119.00p 40186
23/09/2016 118.50p 119.92p 117.30p 119.00p 115803
22/09/2016 117.00p 119.84p 117.00p 118.50p 97700
21/09/2016 116.50p 121.00p 116.50p 117.00p 70027
20/09/2016 116.50p 119.00p 116.50p 116.50p 44928
19/09/2016 116.50p 119.00p 116.50p 119.00p 23082
16/09/2016 116.00p 116.50p 112.00p 116.50p 102638
15/09/2016 116.00p 117.50p 114.60p 116.00p 13085
14/09/2016 117.00p 117.00p 115.00p 116.00p 13862
13/09/2016 117.00p 118.00p 115.40p 117.00p 11848
12/09/2016 118.50p 119.70p 117.00p 117.00p 7534
09/09/2016 117.00p 118.00p 115.00p 118.00p 12321
08/09/2016 118.00p 118.60p 115.40p 117.00p 9069
07/09/2016 118.00p 119.35p 116.80p 118.00p 3214
06/09/2016 121.50p 121.50p 116.00p 118.00p 55976
05/09/2016 122.50p 123.50p 120.00p 121.50p 17858
02/09/2016 122.50p 124.75p 120.50p 122.50p 9505
01/09/2016 121.00p 122.70p 118.00p 122.50p 102719
31/08/2016 123.50p 127.50p 121.50p 123.50p 88372
30/08/2016 121.00p 123.75p 120.40p 122.50p 131949
26/08/2016 121.00p 121.00p 121.00p 121.00p 0
25/08/2016 118.50p 122.80p 117.25p 121.00p 173505
24/08/2016 118.50p 119.97p 118.50p 118.50p 10860
23/08/2016 118.00p 119.97p 117.00p 118.50p 43267
22/08/2016 118.00p 119.20p 118.00p 118.00p 10132
19/08/2016 118.00p 119.00p 116.55p 118.00p 6667
18/08/2016 118.00p 119.20p 118.00p 118.00p 35813
17/08/2016 118.00p 119.20p 116.55p 118.00p 44341
16/08/2016 118.00p 119.20p 118.00p 118.00p 71118
15/08/2016 118.50p 118.50p 114.00p 118.00p 34893
12/08/2016 117.50p 119.75p 117.30p 118.50p 25135
11/08/2016 117.50p 119.50p 117.50p 117.50p 5833
10/08/2016 117.00p 118.75p 115.25p 117.50p 32118
09/08/2016 112.00p 118.75p 112.00p 117.00p 478564
08/08/2016 117.50p 117.50p 110.30p 112.00p 82310
05/08/2016 118.50p 118.50p 116.30p 117.50p 18535
04/08/2016 118.50p 118.50p 117.10p 118.50p 9139
03/08/2016 118.75p 118.75p 118.00p 118.50p 53752
02/08/2016 118.75p 119.75p 117.75p 118.75p 56181
01/08/2016 118.50p 121.50p 117.75p 118.75p 21066
29/07/2016 120.50p 122.50p 117.25p 118.50p 63076
28/07/2016 120.50p 122.85p 118.75p 120.50p 62820
27/07/2016 118.50p 121.40p 117.11p 120.00p 59641
26/07/2016 118.00p 119.00p 116.15p 118.50p 44617
25/07/2016 113.50p 119.80p 113.00p 118.00p 229957
22/07/2016 112.50p 114.20p 112.00p 113.50p 109251
21/07/2016 112.00p 113.30p 110.00p 112.50p 56011
20/07/2016 107.50p 112.60p 107.50p 112.00p 74021
19/07/2016 107.50p 109.52p 106.40p 107.50p 68472
18/07/2016 103.00p 103.00p 102.00p 103.00p 51118
15/07/2016 102.50p 104.00p 101.00p 103.00p 2310
14/07/2016 100.00p 102.50p 100.00p 102.50p 9548
13/07/2016 99.00p 102.00p 99.00p 100.00p 7000
12/07/2016 99.00p 99.80p 99.00p 99.00p 989
11/07/2016 98.50p 100.00p 97.30p 99.00p 20109
08/07/2016 97.50p 99.35p 97.30p 98.50p 6251
07/07/2016 95.50p 98.50p 95.10p 97.50p 17298
06/07/2016 98.00p 98.00p 95.00p 95.50p 35627
05/07/2016 100.50p 100.50p 95.30p 98.00p 24481
04/07/2016 100.50p 101.90p 100.50p 100.50p 5022
01/07/2016 100.50p 101.90p 99.30p 100.50p 20278
30/06/2016 100.00p 101.50p 98.55p 100.50p 23379
29/06/2016 99.50p 101.25p 97.65p 100.00p 39954
28/06/2016 99.50p 101.50p 97.65p 99.50p 4313
27/06/2016 102.50p 104.90p 99.50p 99.50p 31352
24/06/2016 101.50p 103.00p 101.50p 102.50p 6122
23/06/2016 104.00p 104.80p 104.00p 104.00p 12172
22/06/2016 104.50p 104.50p 104.00p 104.00p 1000
21/06/2016 104.50p 104.50p 104.50p 104.50p 0
20/06/2016 106.00p 106.00p 104.00p 104.50p 2341
17/06/2016 106.00p 107.00p 105.20p 106.00p 25114
16/06/2016 106.00p 106.80p 106.00p 106.00p 2000
15/06/2016 106.00p 106.80p 105.65p 106.00p 7100
14/06/2016 106.50p 106.93p 105.60p 106.00p 15218
13/06/2016 107.50p 107.90p 105.93p 106.50p 17665
10/06/2016 107.50p 109.83p 107.50p 107.50p 310
09/06/2016 108.50p 109.90p 107.50p 107.50p 6704
08/06/2016 108.00p 110.00p 108.00p 108.50p 13301
07/06/2016 108.00p 108.00p 108.00p 108.00p 0
06/06/2016 104.00p 109.12p 104.00p 108.00p 35351
03/06/2016 104.00p 104.00p 104.00p 104.00p 1010
02/06/2016 104.00p 106.60p 104.00p 104.00p 15000
01/06/2016 104.00p 105.00p 104.00p 104.00p 12963
31/05/2016 104.00p 104.80p 103.67p 104.00p 7428
27/05/2016 104.50p 105.37p 104.00p 104.00p 945
26/05/2016 105.00p 105.70p 104.20p 104.50p 3366
25/05/2016 105.00p 106.75p 105.00p 105.00p 9356
24/05/2016 106.50p 106.75p 103.80p 105.00p 32130
23/05/2016 106.00p 106.75p 106.00p 106.50p 14166
20/05/2016 106.00p 106.88p 106.00p 106.00p 3424
19/05/2016 105.50p 107.70p 105.20p 106.00p 37922
18/05/2016 103.00p 103.00p 103.00p 103.00p 0
17/05/2016 103.00p 104.60p 101.40p 103.00p 2361
16/05/2016 101.50p 103.00p 100.50p 103.00p 213515
13/05/2016 101.50p 101.50p 101.00p 101.50p 0
12/05/2016 101.50p 102.25p 101.50p 101.50p 42780
11/05/2016 102.00p 102.00p 101.00p 101.50p 8666
10/05/2016 102.00p 102.00p 102.00p 102.00p 0
09/05/2016 102.00p 102.00p 101.20p 102.00p 11560
06/05/2016 102.00p 102.00p 102.00p 102.00p 0
05/05/2016 102.00p 102.00p 101.00p 102.00p 7899
04/05/2016 102.00p 102.00p 101.90p 102.00p 8000
03/05/2016 101.50p 102.00p 101.50p 102.00p 5560
29/04/2016 101.50p 101.50p 101.50p 101.50p 0
28/04/2016 101.50p 101.50p 100.10p 101.50p 3000
27/04/2016 101.50p 102.40p 100.33p 101.50p 9392
26/04/2016 101.50p 101.50p 101.50p 101.50p 0
25/04/2016 102.00p 103.50p 100.25p 101.50p 44315
22/04/2016 102.00p 102.78p 100.10p 102.00p 35286
21/04/2016 102.00p 102.00p 102.00p 102.00p 0
20/04/2016 102.00p 102.00p 102.00p 102.00p 0
19/04/2016 101.75p 102.35p 101.50p 102.00p 5020
18/04/2016 101.75p 102.35p 101.00p 101.75p 20263
15/04/2016 101.75p 102.50p 101.00p 101.75p 64834
14/04/2016 101.75p 102.20p 101.75p 101.75p 12338
13/04/2016 102.25p 102.40p 101.00p 101.75p 29230
12/04/2016 102.50p 104.50p 102.00p 102.25p 140805
11/04/2016 103.50p 103.50p 102.00p 102.50p 20545
08/04/2016 101.00p 101.67p 99.50p 100.50p 7840
07/04/2016 101.00p 101.00p 101.00p 101.00p 0
06/04/2016 100.00p 101.75p 100.00p 101.00p 3856
05/04/2016 100.00p 101.90p 100.00p 100.00p 10000
04/04/2016 100.00p 101.56p 100.00p 100.00p 1465
01/04/2016 100.00p 101.00p 98.84p 100.00p 7500
31/03/2016 100.00p 100.00p 98.84p 100.00p 300
30/03/2016 100.00p 100.00p 99.00p 100.00p 3000
29/03/2016 100.00p 100.00p 98.84p 100.00p 1996
24/03/2016 100.00p 100.00p 100.00p 100.00p 0
23/03/2016 100.00p 100.00p 98.84p 100.00p 2500
22/03/2016 100.00p 100.00p 100.00p 100.00p 0
21/03/2016 100.00p 100.00p 98.75p 100.00p 440
18/03/2016 100.00p 100.00p 100.00p 100.00p 0
17/03/2016 100.00p 100.00p 100.00p 100.00p 0
16/03/2016 100.00p 100.00p 100.00p 100.00p 0
15/03/2016 100.00p 100.00p 100.00p 100.00p 0
14/03/2016 100.00p 100.00p 98.75p 100.00p 116
11/03/2016 99.00p 100.00p 99.00p 100.00p 2842
10/03/2016 99.00p 100.00p 98.25p 99.00p 22518
09/03/2016 99.00p 99.25p 98.24p 99.00p 8941
08/03/2016 99.00p 99.00p 98.24p 99.00p 64956
07/03/2016 99.00p 99.00p 98.00p 99.00p 11263
04/03/2016 99.50p 99.50p 98.10p 99.00p 35345
03/03/2016 99.50p 99.50p 99.50p 99.50p 0
02/03/2016 99.50p 99.50p 98.93p 99.50p 66779
01/03/2016 99.50p 99.50p 99.50p 99.50p 0

*Close Price adjusted for both dividends and splits