Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/02/2020 216.00p 216.50p 214.11p 216.00p 57588
11/02/2020 216.00p 216.75p 214.00p 216.00p 19580
10/02/2020 218.00p 218.09p 214.60p 216.00p 59953
07/02/2020 218.00p 219.96p 216.25p 218.00p 86616
06/02/2020 213.00p 222.00p 213.00p 218.00p 196130
05/02/2020 213.00p 214.00p 212.00p 214.00p 47504
04/02/2020 214.00p 220.00p 212.00p 213.00p 38806
03/02/2020 214.00p 216.00p 212.60p 216.00p 54260
31/01/2020 214.00p 215.96p 213.55p 214.00p 97762
30/01/2020 214.00p 214.75p 213.55p 214.00p 15667
29/01/2020 214.00p 214.99p 213.50p 214.00p 30272
28/01/2020 214.00p 215.00p 212.60p 214.00p 9438
27/01/2020 214.00p 216.00p 213.12p 214.00p 43745
24/01/2020 213.00p 215.55p 210.90p 214.00p 20960
23/01/2020 213.00p 216.00p 213.00p 213.00p 21612
22/01/2020 213.00p 215.94p 212.00p 213.00p 500396
21/01/2020 213.00p 215.20p 213.00p 213.00p 46342
20/01/2020 213.00p 215.94p 211.00p 213.00p 165172
17/01/2020 208.00p 215.51p 208.00p 213.00p 75516
16/01/2020 204.00p 210.00p 204.00p 208.00p 45745
15/01/2020 201.00p 206.00p 199.00p 204.00p 36901
14/01/2020 210.00p 210.00p 196.00p 201.00p 294231
13/01/2020 211.00p 211.30p 210.00p 211.00p 42240
10/01/2020 211.00p 212.00p 211.00p 211.00p 52150
09/01/2020 206.00p 212.00p 205.11p 211.00p 59582
08/01/2020 202.00p 206.00p 202.00p 206.00p 28001
07/01/2020 202.00p 204.00p 202.00p 202.00p 10325
06/01/2020 202.00p 203.50p 201.50p 202.00p 59871
03/01/2020 205.00p 206.00p 201.50p 202.00p 67255
02/01/2020 198.50p 205.00p 197.50p 205.00p 41990
31/12/2019 195.00p 202.00p 195.00p 198.50p 92183
30/12/2019 193.00p 196.00p 192.00p 195.00p 40670
27/12/2019 193.00p 194.00p 192.00p 193.00p 34506
24/12/2019 194.00p 194.00p 192.00p 193.00p 18449
23/12/2019 194.50p 196.00p 194.00p 194.50p 23657
20/12/2019 193.50p 195.00p 192.35p 194.50p 99674
19/12/2019 193.50p 195.00p 192.00p 193.50p 38054
18/12/2019 195.50p 195.50p 192.00p 193.50p 79209
17/12/2019 188.00p 196.00p 187.45p 195.00p 76890
16/12/2019 182.50p 189.50p 180.70p 188.00p 108898
13/12/2019 173.50p 182.00p 173.50p 181.00p 146578
12/12/2019 173.50p 175.00p 173.05p 173.50p 17029
11/12/2019 173.50p 174.50p 172.50p 173.50p 164623
10/12/2019 171.50p 175.00p 171.50p 173.50p 40198
09/12/2019 171.00p 173.00p 171.00p 171.50p 36066
06/12/2019 171.00p 171.50p 170.21p 171.00p 15981
05/12/2019 171.00p 171.30p 170.10p 171.00p 772583
04/12/2019 171.00p 171.33p 170.00p 171.00p 46672
03/12/2019 171.00p 171.00p 170.00p 171.00p 29882
02/12/2019 171.50p 172.49p 170.00p 171.00p 93477
29/11/2019 169.50p 172.00p 169.50p 171.50p 13488
28/11/2019 169.50p 171.00p 168.60p 169.50p 29727
27/11/2019 169.00p 171.00p 168.80p 169.50p 75234
26/11/2019 168.50p 170.90p 168.00p 169.00p 203063
25/11/2019 167.50p 170.00p 165.52p 168.50p 67136
22/11/2019 164.00p 165.00p 164.00p 164.00p 20105
21/11/2019 164.00p 165.00p 164.00p 164.00p 27074
20/11/2019 164.00p 165.00p 163.00p 164.00p 10524
19/11/2019 162.00p 165.00p 161.63p 164.00p 40366
18/11/2019 160.50p 162.75p 160.00p 162.00p 75877
15/11/2019 160.50p 160.70p 160.50p 160.50p 14656
14/11/2019 160.50p 160.70p 160.11p 160.50p 18237
13/11/2019 161.50p 163.00p 160.00p 161.00p 91411
12/11/2019 161.50p 162.90p 160.00p 161.50p 10324
11/11/2019 161.50p 162.50p 160.33p 161.50p 26264
08/11/2019 161.50p 162.50p 160.00p 161.50p 48987
07/11/2019 161.50p 161.50p 160.00p 161.50p 24884
06/11/2019 161.50p 163.00p 161.11p 161.50p 19595
05/11/2019 161.50p 163.00p 161.50p 161.50p 605
04/11/2019 161.50p 163.00p 161.11p 161.50p 24578
01/11/2019 161.50p 162.50p 161.50p 161.50p 3806
31/10/2019 161.50p 162.00p 160.05p 161.50p 9204
30/10/2019 161.50p 161.69p 160.00p 161.50p 3265
29/10/2019 161.50p 163.00p 160.00p 161.50p 11806
28/10/2019 161.50p 161.77p 160.00p 161.50p 26979
25/10/2019 161.50p 161.50p 160.00p 161.50p 26149
24/10/2019 161.50p 163.00p 160.00p 161.50p 35141
23/10/2019 161.50p 162.50p 160.00p 161.50p 25514
22/10/2019 161.50p 163.00p 160.00p 161.50p 32944
21/10/2019 161.50p 162.20p 160.00p 161.50p 21845
18/10/2019 162.50p 162.50p 155.00p 161.50p 2337922
17/10/2019 162.50p 162.87p 162.00p 162.50p 153215
16/10/2019 162.50p 162.87p 162.00p 162.50p 6554
15/10/2019 162.50p 163.00p 162.11p 162.50p 35908
14/10/2019 163.00p 163.20p 162.00p 162.50p 17986
11/10/2019 163.00p 164.00p 162.13p 163.00p 55147
10/10/2019 162.50p 163.50p 162.50p 163.00p 39866
09/10/2019 163.00p 163.00p 162.00p 162.50p 110429
08/10/2019 163.00p 164.00p 163.00p 163.00p 2899
07/10/2019 163.50p 163.50p 162.00p 163.00p 23739
04/10/2019 163.50p 165.00p 162.00p 165.00p 22230
03/10/2019 163.50p 165.00p 163.00p 163.50p 38483
02/10/2019 164.00p 165.92p 163.00p 164.00p 13876
01/10/2019 164.50p 167.00p 163.00p 164.00p 26775
30/09/2019 164.50p 166.00p 162.90p 164.50p 5214
27/09/2019 166.00p 166.00p 164.25p 164.50p 6993
26/09/2019 166.00p 167.92p 164.50p 166.00p 60468
25/09/2019 166.00p 167.92p 164.50p 166.00p 4871
24/09/2019 166.00p 166.49p 165.00p 166.00p 10942
23/09/2019 164.00p 167.00p 164.00p 166.00p 17517
20/09/2019 164.00p 165.49p 163.55p 164.00p 22155
19/09/2019 165.50p 165.50p 163.51p 164.00p 31408
18/09/2019 163.50p 167.00p 163.50p 166.00p 15761
17/09/2019 163.00p 165.00p 161.00p 163.50p 49116
16/09/2019 162.00p 165.00p 161.60p 163.00p 48584
13/09/2019 163.50p 167.00p 161.00p 161.00p 90578
12/09/2019 163.00p 165.00p 162.50p 163.00p 10239
11/09/2019 161.00p 165.00p 161.00p 163.00p 28173
10/09/2019 159.50p 162.00p 159.50p 159.50p 33813
09/09/2019 159.50p 161.40p 159.50p 159.50p 5136
06/09/2019 159.50p 161.49p 159.00p 159.50p 69693
05/09/2019 160.00p 160.32p 158.61p 159.50p 7317
04/09/2019 161.50p 161.99p 158.40p 160.00p 26327
03/09/2019 161.50p 162.70p 160.00p 161.50p 26031
02/09/2019 160.00p 162.90p 160.00p 161.50p 23815
30/08/2019 160.00p 161.76p 159.65p 160.00p 34794
29/08/2019 160.00p 161.55p 159.65p 160.00p 3706
28/08/2019 160.00p 161.75p 158.00p 160.00p 22764
27/08/2019 160.00p 161.76p 159.25p 160.00p 21330
23/08/2019 160.00p 161.37p 159.25p 160.00p 13675
22/08/2019 159.50p 161.75p 159.11p 160.00p 40252
21/08/2019 160.00p 161.50p 158.60p 159.50p 24826
20/08/2019 158.50p 160.00p 158.25p 160.00p 8994
19/08/2019 158.00p 159.00p 158.00p 158.50p 51229
16/08/2019 157.50p 159.00p 157.48p 158.00p 359291

*Close Price adjusted for both dividends and splits