Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2020 157.50p 160.00p 154.50p 157.00p 54042
30/11/2020 157.50p 159.90p 155.00p 157.50p 59533
27/11/2020 160.00p 168.00p 156.00p 158.00p 141485
26/11/2020 155.00p 158.00p 150.00p 155.50p 40324
25/11/2020 151.00p 158.00p 151.00p 152.00p 72607
24/11/2020 144.00p 152.00p 144.00p 151.00p 123320
23/11/2020 137.50p 145.00p 137.50p 144.00p 232883
20/11/2020 137.50p 139.90p 137.25p 137.50p 17964
19/11/2020 137.50p 139.95p 137.16p 137.50p 54521
18/11/2020 138.50p 141.00p 135.50p 141.00p 120572
17/11/2020 138.50p 139.97p 137.03p 138.50p 24749
16/11/2020 137.00p 140.00p 136.50p 138.50p 62391
13/11/2020 132.50p 140.00p 132.50p 137.00p 52589
12/11/2020 133.00p 135.00p 131.11p 132.50p 29832
10/11/2020 127.00p 137.00p 126.55p 133.00p 114210
09/11/2020 122.00p 128.00p 121.60p 127.00p 79688
06/11/2020 122.00p 124.61p 121.00p 122.00p 22896
05/11/2020 122.00p 123.00p 118.00p 122.00p 60325
04/11/2020 122.00p 123.00p 118.00p 118.00p 8058
03/11/2020 122.50p 123.20p 120.00p 122.00p 26907
02/11/2020 122.50p 124.90p 120.00p 122.50p 25236
30/10/2020 122.50p 124.00p 122.50p 122.50p 26660
29/10/2020 122.50p 123.58p 120.00p 122.50p 24733
28/10/2020 121.50p 123.00p 120.00p 121.00p 51142
27/10/2020 121.50p 123.00p 120.06p 121.50p 732633
26/10/2020 121.50p 122.75p 120.15p 121.50p 13886
23/10/2020 122.00p 124.00p 120.70p 121.50p 44830
22/10/2020 122.00p 123.48p 120.00p 122.00p 13993
21/10/2020 122.50p 123.92p 120.50p 122.00p 19025
20/10/2020 126.00p 126.00p 122.03p 122.50p 37081
19/10/2020 126.50p 126.50p 120.00p 120.00p 20522
16/10/2020 127.00p 127.00p 123.17p 126.50p 45421
15/10/2020 128.50p 128.50p 126.50p 127.50p 17325
14/10/2020 130.50p 132.00p 127.00p 127.00p 42143
13/10/2020 128.50p 134.00p 127.30p 130.50p 165872
12/10/2020 124.00p 130.00p 124.00p 127.00p 124672
09/10/2020 122.50p 126.25p 121.65p 126.00p 108125
08/10/2020 117.50p 125.00p 116.00p 125.00p 120575
07/10/2020 117.50p 119.00p 117.00p 117.50p 216764
06/10/2020 117.00p 119.00p 115.00p 117.00p 162458
05/10/2020 118.50p 119.00p 115.50p 117.00p 139294
02/10/2020 123.00p 123.40p 115.03p 117.00p 164173
01/10/2020 123.50p 124.75p 122.03p 123.50p 37752
30/09/2020 124.00p 126.00p 122.00p 123.50p 73821
29/09/2020 126.00p 130.00p 124.00p 125.00p 826845
28/09/2020 127.50p 128.00p 125.20p 126.00p 95059
25/09/2020 128.00p 128.04p 127.00p 127.00p 31177
24/09/2020 128.50p 129.70p 128.00p 128.00p 14738
23/09/2020 126.50p 130.00p 126.50p 128.00p 72133
22/09/2020 126.50p 127.85p 124.00p 126.50p 55210
21/09/2020 127.00p 128.38p 126.50p 126.50p 53855
18/09/2020 128.00p 128.40p 125.04p 127.00p 26799
17/09/2020 128.00p 128.90p 127.00p 128.00p 565626
16/09/2020 128.00p 128.90p 127.75p 128.00p 50760
15/09/2020 128.00p 129.00p 127.40p 128.00p 61785
14/09/2020 124.50p 130.00p 124.50p 128.00p 115101
11/09/2020 124.50p 127.00p 123.00p 124.50p 3896
10/09/2020 125.50p 126.00p 123.00p 124.50p 326598
09/09/2020 125.50p 125.50p 123.00p 125.50p 16053
08/09/2020 124.50p 127.50p 117.50p 127.50p 112279
07/09/2020 126.00p 127.00p 124.00p 124.00p 256621
04/09/2020 132.50p 132.50p 124.00p 124.00p 87771
02/09/2020 133.50p 134.00p 131.00p 133.50p 36014
01/09/2020 133.50p 134.80p 132.21p 133.50p 54116
28/08/2020 133.50p 136.00p 132.60p 136.00p 44363
27/08/2020 131.50p 134.94p 125.00p 133.50p 57109
26/08/2020 139.00p 141.00p 126.00p 126.00p 105070
25/08/2020 139.00p 141.00p 136.00p 139.00p 45235
24/08/2020 139.00p 141.10p 136.50p 139.00p 41051
21/08/2020 137.50p 142.00p 135.00p 139.00p 116798
20/08/2020 128.50p 138.00p 128.50p 136.50p 82484
19/08/2020 123.00p 130.00p 122.50p 128.50p 144855
18/08/2020 121.50p 124.92p 120.00p 123.00p 1426926
17/08/2020 122.50p 122.94p 120.00p 121.50p 60563
14/08/2020 123.50p 124.40p 121.90p 122.50p 33935
13/08/2020 123.50p 125.00p 122.66p 123.50p 43289
12/08/2020 123.50p 125.00p 122.00p 123.50p 94651
11/08/2020 123.50p 124.94p 122.00p 123.50p 99843
10/08/2020 121.00p 125.00p 120.14p 125.00p 986446
07/08/2020 120.50p 122.00p 117.52p 122.00p 71375
06/08/2020 118.50p 121.70p 118.40p 119.00p 66390
05/08/2020 118.50p 118.78p 118.06p 118.50p 91779
04/08/2020 120.50p 121.00p 117.00p 118.50p 137356
03/08/2020 122.50p 122.50p 120.00p 121.00p 61670
31/07/2020 123.00p 123.96p 122.06p 122.50p 73705
30/07/2020 130.00p 131.92p 122.06p 123.00p 106094
29/07/2020 130.00p 131.92p 128.24p 130.00p 43839
28/07/2020 129.00p 134.00p 128.00p 130.00p 24991
24/07/2020 136.00p 137.00p 135.00p 136.00p 29336
23/07/2020 140.50p 140.50p 135.12p 136.00p 51531
22/07/2020 142.50p 145.00p 138.30p 140.50p 32825
21/07/2020 142.50p 142.98p 142.06p 142.50p 16697
20/07/2020 142.00p 144.00p 141.00p 142.50p 976953
17/07/2020 142.00p 146.00p 140.50p 142.00p 30271
16/07/2020 142.00p 144.00p 140.24p 142.00p 34184
15/07/2020 139.00p 141.00p 139.00p 141.00p 77213
14/07/2020 138.00p 141.00p 136.50p 139.00p 40517
13/07/2020 138.00p 141.00p 137.60p 138.00p 16536
10/07/2020 137.50p 140.88p 136.84p 138.00p 33321
09/07/2020 139.00p 139.75p 134.00p 137.50p 71986
08/07/2020 142.00p 144.00p 138.00p 139.00p 114115
07/07/2020 135.00p 145.00p 135.00p 141.50p 154863
06/07/2020 131.50p 136.00p 130.00p 135.00p 116010
03/07/2020 133.00p 134.00p 130.20p 132.00p 332600
02/07/2020 130.00p 135.00p 128.70p 133.00p 399949
01/07/2020 130.00p 132.00p 128.50p 132.00p 13347
30/06/2020 124.00p 132.00p 124.00p 130.00p 62971
29/06/2020 120.00p 125.00p 117.30p 123.00p 80585
26/06/2020 118.50p 123.00p 117.00p 123.00p 120992
25/06/2020 123.50p 124.55p 117.00p 117.00p 75687
24/06/2020 126.00p 127.00p 122.40p 123.50p 26032
23/06/2020 130.00p 130.00p 125.00p 126.00p 50509
22/06/2020 128.50p 128.80p 127.00p 127.00p 83106
19/06/2020 129.00p 129.00p 128.00p 129.00p 22365
18/06/2020 129.00p 130.00p 128.00p 128.00p 36488
17/06/2020 129.00p 129.20p 128.21p 129.00p 29474
16/06/2020 129.00p 129.25p 128.10p 129.00p 23529
15/06/2020 129.00p 130.00p 128.50p 128.50p 31084
12/06/2020 129.00p 130.50p 128.50p 129.00p 64772
11/06/2020 130.50p 130.50p 128.25p 129.00p 118791
10/06/2020 128.00p 131.50p 127.50p 130.50p 78423
09/06/2020 136.00p 136.40p 127.50p 128.00p 629539
08/06/2020 136.50p 137.30p 135.15p 136.00p 65568
05/06/2020 136.50p 137.50p 135.00p 136.50p 153695
04/06/2020 136.50p 137.50p 135.00p 136.50p 97847
03/06/2020 140.50p 142.00p 135.25p 136.50p 153847
02/06/2020 146.00p 146.00p 139.00p 142.00p 136735
01/06/2020 146.00p 147.00p 145.00p 146.00p 35633
29/05/2020 146.00p 147.00p 145.00p 146.00p 65222
28/05/2020 148.50p 148.50p 145.00p 146.00p 65452
27/05/2020 148.50p 148.50p 147.00p 147.00p 70845
26/05/2020 153.00p 155.00p 147.15p 148.50p 130333
22/05/2020 153.50p 153.90p 151.25p 152.00p 17350
21/05/2020 153.50p 153.99p 152.40p 153.50p 53745
20/05/2020 155.00p 156.20p 153.20p 153.50p 18944
19/05/2020 152.00p 156.70p 152.00p 154.50p 14716
18/05/2020 155.00p 156.80p 152.00p 152.00p 31798
15/05/2020 156.00p 156.00p 153.00p 155.00p 71578
14/05/2020 159.50p 159.50p 154.50p 156.00p 216964
13/05/2020 159.00p 160.00p 158.00p 159.00p 194796
12/05/2020 159.00p 161.35p 159.00p 159.00p 59519
11/05/2020 159.00p 160.00p 158.50p 159.00p 65000
07/05/2020 158.50p 159.60p 157.00p 159.00p 34156
06/05/2020 158.50p 158.50p 157.50p 158.50p 34994
05/05/2020 158.50p 159.85p 157.25p 158.50p 30052
01/05/2020 156.50p 160.00p 155.00p 157.50p 211596
30/04/2020 160.00p 165.00p 155.00p 156.50p 82029
29/04/2020 153.00p 162.00p 152.00p 160.00p 56069
28/04/2020 151.00p 155.00p 149.00p 153.00p 37084
27/04/2020 150.00p 151.00p 147.75p 151.00p 31664
24/04/2020 148.50p 151.00p 146.50p 150.00p 18124
23/04/2020 150.00p 151.00p 146.50p 148.50p 54843
22/04/2020 159.00p 159.00p 150.00p 150.00p 65663
21/04/2020 156.50p 165.44p 156.50p 159.00p 303357
20/04/2020 141.50p 158.50p 141.50p 156.50p 136141
17/04/2020 130.00p 145.00p 130.00p 141.50p 98596
16/04/2020 132.50p 132.80p 125.00p 129.50p 33144
15/04/2020 132.50p 133.75p 130.25p 132.50p 75029
14/04/2020 131.50p 134.00p 128.00p 132.50p 48514
09/04/2020 131.00p 134.60p 127.00p 131.00p 116912
08/04/2020 131.00p 137.55p 129.51p 133.00p 112742
07/04/2020 126.00p 135.00p 126.00p 131.00p 165860
06/04/2020 117.50p 128.00p 116.00p 126.00p 84151
03/04/2020 120.00p 120.98p 115.00p 117.50p 71466
02/04/2020 117.50p 121.49p 115.00p 120.00p 70012
01/04/2020 120.00p 121.00p 116.00p 117.50p 73974
31/03/2020 120.00p 125.00p 115.00p 120.00p 69365
30/03/2020 122.50p 122.50p 115.00p 120.00p 43731
27/03/2020 123.50p 125.00p 122.30p 122.50p 419985
26/03/2020 124.00p 125.00p 115.02p 123.50p 181269
25/03/2020 121.50p 127.00p 118.77p 124.00p 148389
24/03/2020 120.00p 123.00p 120.00p 121.50p 23743
23/03/2020 127.50p 127.50p 120.00p 122.50p 56648
20/03/2020 126.50p 129.65p 123.35p 128.00p 83476
19/03/2020 128.50p 128.50p 122.00p 126.50p 60546
18/03/2020 132.50p 132.50p 125.70p 128.50p 116521
17/03/2020 147.50p 149.95p 129.00p 133.00p 155486
16/03/2020 166.50p 167.97p 145.82p 147.50p 148039
13/03/2020 163.50p 173.09p 163.50p 169.00p 102331
12/03/2020 172.50p 172.50p 163.00p 163.50p 48994
11/03/2020 173.00p 180.00p 172.00p 174.00p 78356
10/03/2020 168.00p 174.00p 168.00p 173.00p 56512
09/03/2020 178.50p 178.50p 165.00p 168.00p 116576
06/03/2020 191.50p 191.50p 180.00p 185.00p 65065
05/03/2020 193.50p 195.00p 190.44p 193.50p 627154
04/03/2020 194.50p 195.00p 190.05p 193.50p 1136766
03/03/2020 180.00p 196.50p 180.00p 195.50p 88665
02/03/2020 173.50p 182.00p 173.50p 180.00p 462704
28/02/2020 172.50p 174.85p 168.10p 173.50p 228224
27/02/2020 176.50p 176.50p 172.83p 174.00p 949135
26/02/2020 179.00p 179.50p 173.00p 176.50p 163796
25/02/2020 189.50p 200.00p 179.14p 180.00p 623842
24/02/2020 202.00p 203.00p 189.00p 190.00p 176647
21/02/2020 207.00p 208.00p 202.00p 202.00p 101488
20/02/2020 208.00p 210.00p 205.25p 207.00p 246222
19/02/2020 207.00p 210.00p 206.51p 208.00p 190336
18/02/2020 206.00p 210.00p 200.00p 207.00p 11280501
17/02/2020 213.00p 214.00p 210.10p 213.00p 24959
14/02/2020 215.00p 215.00p 210.00p 213.00p 84251
13/02/2020 216.00p 216.00p 213.06p 215.00p 31332

*Close Price adjusted for both dividends and splits