Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2021 245.00p 247.96p 235.00p 237.50p 190646
17/09/2021 245.00p 255.00p 242.80p 245.00p 150482
16/09/2021 243.50p 249.00p 242.50p 242.50p 29287
15/09/2021 241.50p 246.86p 240.00p 242.50p 44907
14/09/2021 237.50p 242.00p 237.00p 241.00p 42456
13/09/2021 236.00p 240.00p 235.00p 237.50p 31427
10/09/2021 235.00p 240.00p 232.00p 236.00p 33034
09/09/2021 222.50p 240.00p 220.00p 236.50p 187789
08/09/2021 219.50p 230.00p 219.50p 222.50p 30574
07/09/2021 217.50p 222.00p 217.00p 219.50p 10901
06/09/2021 213.50p 220.00p 212.00p 217.50p 251498
03/09/2021 212.50p 215.00p 212.50p 212.50p 2196
02/09/2021 212.50p 215.99p 212.50p 212.50p 34536
01/09/2021 211.50p 214.49p 209.25p 212.50p 53572
31/08/2021 211.50p 215.00p 208.10p 211.50p 32837
27/08/2021 210.50p 213.00p 208.51p 211.50p 18632
26/08/2021 209.00p 214.00p 208.00p 210.50p 28303
25/08/2021 213.00p 215.00p 208.00p 211.50p 51044
24/08/2021 213.00p 218.00p 212.00p 213.00p 251092
23/08/2021 215.00p 215.00p 212.00p 213.00p 7115
20/08/2021 215.00p 217.00p 214.38p 215.00p 26740
19/08/2021 215.00p 215.00p 213.45p 215.00p 20809
18/08/2021 215.00p 216.36p 214.47p 215.00p 21733
17/08/2021 215.00p 215.26p 212.10p 215.00p 22905
16/08/2021 216.00p 216.00p 212.00p 215.00p 65436
13/08/2021 216.00p 218.00p 214.00p 216.00p 155232
12/08/2021 217.00p 218.00p 214.50p 216.00p 10291
11/08/2021 216.00p 220.00p 214.00p 217.00p 15468
10/08/2021 216.00p 218.48p 212.00p 216.00p 25796
09/08/2021 216.00p 218.48p 212.00p 216.00p 118915
06/08/2021 216.00p 218.50p 214.00p 216.00p 20459
05/08/2021 217.00p 220.00p 214.00p 216.00p 22092
04/08/2021 216.00p 219.60p 212.00p 217.00p 13095
03/08/2021 216.00p 220.00p 214.00p 216.00p 42020
02/08/2021 212.50p 220.00p 210.00p 216.00p 128923
30/07/2021 217.00p 218.00p 211.75p 212.50p 26617
29/07/2021 217.00p 218.80p 215.00p 217.00p 78233
28/07/2021 219.00p 219.75p 218.00p 218.50p 35393
27/07/2021 213.00p 220.00p 211.50p 219.00p 61201
26/07/2021 207.50p 216.00p 206.30p 213.00p 106480
23/07/2021 202.50p 210.00p 200.25p 207.50p 75284
22/07/2021 209.00p 210.00p 200.00p 202.50p 41059
21/07/2021 209.50p 209.50p 206.10p 209.00p 50901
20/07/2021 215.00p 215.25p 205.00p 209.50p 85605
19/07/2021 216.00p 216.90p 208.00p 212.00p 68586
16/07/2021 220.50p 220.50p 214.00p 216.00p 31935
15/07/2021 220.50p 220.50p 218.00p 220.50p 7306
14/07/2021 221.50p 221.58p 218.51p 220.50p 54027
13/07/2021 222.50p 224.60p 220.44p 221.50p 29824
12/07/2021 223.00p 225.70p 220.72p 222.50p 32641
09/07/2021 225.00p 226.00p 221.00p 223.00p 128586
08/07/2021 221.50p 226.00p 220.00p 224.00p 42651
07/07/2021 222.00p 223.90p 221.00p 222.00p 14634
06/07/2021 220.00p 229.99p 219.55p 222.00p 101611
05/07/2021 216.50p 225.00p 215.00p 220.00p 18939
02/07/2021 215.50p 220.00p 213.00p 216.50p 14882
01/07/2021 214.00p 218.00p 211.82p 215.50p 49935
30/06/2021 214.50p 217.00p 211.31p 214.00p 15657
29/06/2021 218.00p 218.00p 212.00p 214.50p 41129
28/06/2021 213.50p 218.00p 213.50p 217.00p 41027
25/06/2021 213.00p 215.00p 213.00p 213.50p 60284
24/06/2021 203.50p 215.00p 203.00p 213.00p 103286
23/06/2021 199.50p 209.90p 199.50p 203.50p 71069
22/06/2021 198.50p 200.00p 197.00p 199.50p 68441
21/06/2021 197.50p 200.00p 197.00p 197.50p 37842
18/06/2021 194.00p 198.00p 193.11p 197.50p 30261
17/06/2021 192.50p 196.96p 190.00p 194.00p 68942
16/06/2021 198.00p 198.00p 175.00p 192.50p 142266
15/06/2021 202.50p 205.00p 196.50p 198.00p 10420
14/06/2021 204.00p 206.00p 200.00p 203.00p 38208
11/06/2021 207.00p 207.00p 202.04p 204.00p 22947
10/06/2021 207.00p 208.44p 206.25p 207.00p 67966
09/06/2021 207.00p 210.00p 204.00p 207.00p 42901
08/06/2021 208.00p 210.00p 206.04p 208.00p 159140
07/06/2021 207.50p 210.00p 206.81p 208.00p 170103
04/06/2021 207.00p 212.00p 205.00p 207.50p 89225
03/06/2021 201.50p 210.00p 199.00p 207.00p 216702
02/06/2021 201.50p 204.89p 198.75p 201.50p 120309
01/06/2021 201.50p 205.00p 198.07p 201.50p 130814
28/05/2021 201.50p 203.53p 198.00p 199.00p 107568
27/05/2021 201.50p 204.00p 198.00p 204.00p 36899
26/05/2021 201.50p 205.00p 195.00p 201.50p 62240
25/05/2021 199.00p 202.80p 196.25p 199.00p 17523
24/05/2021 199.00p 203.00p 195.20p 199.00p 47348
21/05/2021 191.00p 205.00p 191.00p 205.00p 176413
20/05/2021 189.50p 195.00p 189.50p 191.00p 51390
19/05/2021 188.50p 192.00p 188.00p 189.50p 79079
18/05/2021 188.50p 190.00p 188.00p 189.00p 117106
17/05/2021 188.50p 189.95p 185.00p 189.00p 33468
14/05/2021 188.50p 189.00p 186.25p 189.00p 38226
13/05/2021 189.50p 190.89p 188.00p 189.00p 23072
12/05/2021 191.00p 195.00p 187.80p 191.00p 89584
11/05/2021 195.50p 195.55p 187.63p 190.00p 36417
10/05/2021 196.00p 200.00p 195.00p 195.50p 37560
07/05/2021 197.50p 197.80p 195.40p 196.00p 143872
06/05/2021 194.50p 209.36p 194.50p 197.50p 399838
05/05/2021 183.50p 188.00p 183.11p 186.50p 43651
04/05/2021 183.50p 185.00p 183.11p 183.50p 6546
30/04/2021 182.50p 185.00p 182.00p 185.00p 47460
29/04/2021 179.50p 184.00p 179.50p 182.50p 114097
28/04/2021 179.50p 184.50p 179.50p 180.00p 45539
27/04/2021 179.50p 182.00p 176.98p 180.00p 219151
26/04/2021 179.50p 181.00p 177.00p 179.50p 120082
23/04/2021 179.50p 180.35p 178.50p 180.00p 649202
22/04/2021 178.50p 180.00p 177.00p 178.50p 50118
21/04/2021 178.50p 178.50p 176.48p 176.50p 31333
20/04/2021 177.50p 177.50p 176.00p 176.50p 96579
19/04/2021 179.00p 179.00p 175.00p 176.50p 661714
16/04/2021 181.50p 183.00p 175.00p 179.00p 33916
15/04/2021 181.50p 182.50p 180.19p 181.50p 351225
14/04/2021 181.50p 182.00p 180.00p 181.50p 18721
13/04/2021 181.50p 182.01p 180.00p 181.50p 8568
12/04/2021 182.50p 182.67p 180.00p 181.50p 45350
09/04/2021 181.00p 184.90p 180.00p 181.50p 105195
08/04/2021 179.00p 181.60p 173.00p 181.00p 36678
07/04/2021 175.50p 178.00p 170.50p 175.50p 15162
06/04/2021 175.00p 180.00p 174.25p 175.00p 24439
01/04/2021 173.50p 176.20p 173.00p 175.00p 46125
31/03/2021 172.50p 177.00p 171.10p 173.50p 16180
30/03/2021 171.00p 172.50p 167.00p 172.50p 26656
29/03/2021 171.00p 172.00p 167.55p 169.50p 9325
26/03/2021 167.50p 172.00p 166.50p 169.50p 46392
25/03/2021 167.50p 170.00p 165.00p 167.50p 27260
24/03/2021 167.50p 170.00p 167.50p 167.50p 36125
23/03/2021 167.50p 169.88p 165.35p 167.50p 45771
22/03/2021 167.50p 169.88p 165.13p 167.50p 38301
19/03/2021 167.50p 169.88p 165.00p 167.50p 99990
18/03/2021 171.00p 171.00p 165.00p 167.50p 50363
17/03/2021 173.00p 174.00p 168.00p 171.00p 23448
16/03/2021 178.00p 179.00p 171.24p 173.00p 58963
15/03/2021 180.00p 180.00p 175.28p 177.00p 40980
12/03/2021 181.00p 182.00p 178.00p 180.00p 7522
11/03/2021 181.00p 184.00p 178.15p 181.00p 35373
10/03/2021 181.00p 183.00p 178.15p 181.00p 27105
09/03/2021 183.00p 186.00p 178.00p 181.00p 17087
08/03/2021 183.00p 186.00p 180.00p 183.00p 25793
05/03/2021 183.00p 186.00p 180.15p 183.00p 8715
04/03/2021 179.00p 186.00p 179.00p 183.00p 49483
03/03/2021 178.00p 180.00p 176.10p 179.00p 20713
02/03/2021 178.00p 179.90p 176.80p 178.00p 55714
01/03/2021 176.50p 179.90p 176.00p 178.00p 124737
26/02/2021 177.00p 178.00p 176.00p 177.00p 87248
25/02/2021 177.00p 178.00p 176.00p 177.00p 50927
24/02/2021 176.50p 178.00p 175.08p 177.00p 18205
23/02/2021 177.50p 178.00p 175.00p 176.50p 37195
22/02/2021 177.50p 179.88p 175.13p 177.50p 67371
19/02/2021 177.50p 185.00p 175.13p 185.00p 25268
18/02/2021 177.50p 179.88p 175.13p 177.50p 9574
17/02/2021 178.50p 180.72p 175.00p 177.50p 17196
16/02/2021 178.50p 181.50p 177.00p 178.50p 578813
15/02/2021 177.50p 180.00p 177.08p 178.50p 41041
12/02/2021 176.50p 180.00p 175.00p 177.50p 26758
11/02/2021 176.50p 177.93p 175.00p 175.00p 29410
10/02/2021 177.50p 179.88p 175.13p 178.00p 12270
09/02/2021 177.50p 179.60p 175.13p 177.50p 18083
08/02/2021 177.50p 179.70p 175.13p 177.50p 44310
05/02/2021 176.50p 181.00p 175.00p 177.50p 83675
04/02/2021 176.50p 178.00p 175.08p 176.50p 271280
03/02/2021 176.50p 178.00p 175.00p 176.50p 21159
02/02/2021 177.50p 180.00p 175.00p 176.50p 37882
01/02/2021 172.50p 180.00p 172.50p 180.00p 83391
29/01/2021 173.50p 175.00p 172.00p 172.50p 44352
28/01/2021 173.00p 173.50p 171.00p 173.50p 142894
27/01/2021 173.00p 174.90p 165.00p 173.00p 740236
26/01/2021 172.50p 174.88p 170.60p 173.00p 19028
25/01/2021 167.50p 174.88p 167.50p 172.50p 91337
22/01/2021 169.00p 169.50p 167.00p 167.50p 40491
21/01/2021 168.50p 170.00p 168.00p 170.00p 21668
20/01/2021 166.50p 170.00p 166.50p 168.50p 64590
19/01/2021 165.00p 166.70p 164.51p 166.50p 29036
18/01/2021 166.00p 169.00p 164.25p 165.00p 16030
15/01/2021 161.00p 168.94p 159.70p 166.00p 61921
14/01/2021 159.50p 161.00p 158.00p 161.00p 48432
13/01/2021 162.00p 170.00p 158.00p 159.50p 75933
12/01/2021 151.50p 163.00p 150.21p 162.00p 141383
11/01/2021 144.00p 152.40p 143.54p 151.50p 111599
08/01/2021 144.00p 144.50p 143.00p 144.00p 41904
07/01/2021 144.50p 145.00p 143.00p 144.00p 141435
06/01/2021 148.50p 148.50p 143.21p 144.50p 59865
05/01/2021 150.00p 151.00p 145.00p 148.50p 42023
04/01/2021 146.00p 152.00p 146.00p 148.00p 67352
31/12/2020 146.00p 147.00p 145.55p 146.00p 1349
30/12/2020 149.00p 150.00p 144.64p 146.00p 58378
24/12/2020 151.50p 155.00p 148.49p 151.50p 29643
23/12/2020 151.50p 155.00p 148.00p 151.50p 15442
22/12/2020 151.50p 151.50p 148.49p 151.50p 20787
21/12/2020 152.00p 152.60p 149.00p 152.00p 52788
18/12/2020 149.50p 154.85p 145.00p 145.00p 39496
17/12/2020 148.50p 151.02p 147.00p 150.00p 30674
16/12/2020 147.50p 148.95p 147.00p 148.50p 27316
15/12/2020 147.50p 149.00p 144.50p 144.50p 22719
14/12/2020 147.50p 150.00p 145.10p 147.50p 56328
11/12/2020 152.00p 153.00p 145.00p 147.50p 37876
10/12/2020 152.00p 154.00p 150.00p 152.00p 27832
09/12/2020 152.00p 152.20p 150.00p 152.00p 31931
08/12/2020 152.00p 154.00p 150.00p 154.00p 24201
07/12/2020 153.00p 154.00p 146.50p 154.00p 129549
04/12/2020 153.00p 154.00p 151.00p 153.00p 88121
03/12/2020 153.00p 154.00p 151.00p 153.00p 15562
02/12/2020 157.00p 157.00p 152.00p 153.00p 91069

*Close Price adjusted for both dividends and splits