Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits