Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/04/2019 159.50p 162.00p 158.25p 160.00p 22137
29/04/2019 158.50p 159.40p 157.55p 158.50p 34735
26/04/2019 158.50p 160.00p 157.50p 160.00p 16245
25/04/2019 158.50p 158.90p 157.45p 158.50p 224291
24/04/2019 157.00p 159.00p 157.00p 158.50p 40259
23/04/2019 159.50p 159.99p 157.00p 157.00p 81045
18/04/2019 160.50p 160.50p 159.00p 159.50p 13778
17/04/2019 160.50p 161.00p 159.00p 160.50p 27135
16/04/2019 160.50p 162.00p 159.51p 160.50p 261190
15/04/2019 160.50p 162.00p 159.00p 160.50p 35147
12/04/2019 159.00p 162.00p 159.00p 160.00p 35365
11/04/2019 155.50p 160.00p 154.15p 159.00p 125723
10/04/2019 149.50p 157.00p 149.50p 155.50p 65403
09/04/2019 148.50p 149.97p 147.00p 147.00p 15768
08/04/2019 148.00p 149.90p 147.15p 148.50p 39072
05/04/2019 148.50p 149.19p 147.10p 148.00p 26844
04/04/2019 149.00p 150.00p 148.10p 148.50p 40638
03/04/2019 150.00p 152.00p 147.00p 149.00p 51659
02/04/2019 150.00p 152.00p 148.65p 150.00p 30757
01/04/2019 152.00p 153.90p 148.55p 150.00p 38484
29/03/2019 152.00p 153.96p 151.64p 152.00p 46569
28/03/2019 152.00p 153.96p 151.64p 152.00p 14338
27/03/2019 151.50p 154.00p 151.50p 152.00p 55113
26/03/2019 151.50p 153.95p 149.61p 151.50p 23123
25/03/2019 151.50p 154.00p 149.50p 151.50p 24605
22/03/2019 152.00p 152.00p 149.25p 151.50p 27231
21/03/2019 151.00p 151.49p 150.10p 151.00p 1630
20/03/2019 153.00p 153.58p 150.10p 151.00p 305303
19/03/2019 151.50p 154.00p 151.10p 153.00p 190443
18/03/2019 152.00p 153.00p 148.10p 151.50p 49444
15/03/2019 152.00p 153.00p 150.00p 152.00p 33993
14/03/2019 152.00p 153.00p 150.00p 152.00p 84214
13/03/2019 155.00p 156.50p 150.20p 152.00p 8768
12/03/2019 157.50p 158.00p 153.10p 155.00p 41580
11/03/2019 158.50p 158.50p 155.00p 157.50p 8741
08/03/2019 158.50p 158.59p 158.50p 158.50p 25500
07/03/2019 158.50p 158.99p 158.50p 158.50p 36370
06/03/2019 158.50p 159.39p 157.00p 158.50p 23879
05/03/2019 157.50p 160.00p 157.50p 158.50p 23331
04/03/2019 157.50p 160.00p 156.10p 157.50p 34613
01/03/2019 158.50p 159.00p 155.51p 157.50p 50766
28/02/2019 162.50p 162.50p 158.00p 159.50p 58349
27/02/2019 162.50p 162.50p 160.50p 162.50p 517931
26/02/2019 157.00p 163.90p 157.00p 162.50p 152625
25/02/2019 153.00p 158.00p 150.00p 155.50p 2892883
22/02/2019 171.50p 171.50p 151.44p 154.00p 184556
21/02/2019 171.50p 171.50p 170.00p 171.50p 2651
20/02/2019 171.50p 171.50p 170.27p 171.50p 7550
19/02/2019 171.50p 172.70p 170.00p 171.50p 18928
18/02/2019 171.50p 172.85p 171.00p 171.50p 5315
15/02/2019 171.50p 172.85p 170.50p 171.50p 38933
14/02/2019 171.50p 172.85p 171.50p 171.50p 17166
13/02/2019 174.00p 175.00p 174.00p 174.00p 45611
12/02/2019 174.00p 175.00p 173.80p 174.00p 43012
11/02/2019 175.00p 175.00p 173.40p 174.00p 38905
08/02/2019 175.00p 175.50p 174.00p 175.00p 68910
07/02/2019 170.50p 177.49p 170.50p 175.00p 223266
06/02/2019 170.50p 172.00p 170.50p 170.50p 3648
05/02/2019 170.50p 172.00p 170.50p 170.50p 56020
04/02/2019 170.50p 172.00p 169.81p 170.50p 4276
01/02/2019 169.00p 170.50p 168.00p 170.50p 41162
31/01/2019 169.00p 169.96p 168.70p 169.00p 29161
30/01/2019 169.00p 169.89p 168.04p 169.00p 40646
29/01/2019 168.00p 169.50p 168.00p 169.00p 49537
28/01/2019 168.00p 169.50p 167.10p 168.00p 18621
25/01/2019 165.00p 169.90p 165.00p 168.00p 68229
24/01/2019 158.00p 168.00p 158.00p 165.00p 60478
23/01/2019 153.50p 159.50p 153.50p 158.00p 73463
22/01/2019 147.00p 155.00p 146.85p 153.50p 103741
21/01/2019 147.00p 148.00p 146.65p 147.00p 21900
18/01/2019 147.00p 147.96p 146.60p 147.00p 8939
17/01/2019 147.00p 148.00p 146.55p 147.00p 11787
16/01/2019 147.00p 148.00p 146.50p 147.00p 22525
15/01/2019 146.50p 147.10p 146.22p 147.00p 18000
14/01/2019 147.00p 147.40p 146.04p 146.50p 273093
11/01/2019 146.50p 148.00p 145.21p 147.00p 48635
10/01/2019 146.50p 148.00p 146.04p 146.50p 68560
09/01/2019 139.50p 148.00p 139.50p 146.50p 113928
08/01/2019 135.00p 141.90p 133.31p 139.50p 190390
07/01/2019 128.00p 132.00p 127.20p 131.00p 83167
04/01/2019 128.00p 128.60p 127.20p 128.00p 13691
03/01/2019 127.00p 130.00p 127.00p 128.00p 28534
02/01/2019 127.00p 127.96p 126.50p 127.00p 2030
31/12/2018 127.00p 127.96p 126.37p 127.00p 10251
28/12/2018 120.00p 128.00p 118.40p 127.00p 62438
27/12/2018 123.50p 125.00p 119.00p 120.00p 42467
24/12/2018 127.50p 127.83p 120.14p 123.50p 19805
21/12/2018 131.00p 132.00p 125.00p 127.50p 21370
20/12/2018 134.00p 134.00p 130.00p 132.00p 23533
19/12/2018 136.50p 138.60p 134.00p 134.00p 3215
18/12/2018 138.50p 140.00p 136.00p 136.50p 115464
17/12/2018 137.50p 140.00p 135.00p 138.50p 253534
14/12/2018 138.50p 139.00p 135.10p 137.50p 44874
13/12/2018 133.50p 140.00p 133.00p 138.50p 89590
12/12/2018 132.50p 135.00p 132.50p 133.50p 38442
11/12/2018 132.50p 134.50p 132.50p 132.50p 12623
10/12/2018 132.50p 134.90p 131.15p 132.50p 36148
07/12/2018 132.50p 134.50p 131.10p 132.50p 32225
06/12/2018 132.50p 134.50p 131.10p 132.50p 575649
05/12/2018 139.00p 139.00p 130.40p 132.50p 101312
04/12/2018 139.00p 139.90p 135.16p 139.00p 12460
03/12/2018 137.50p 139.90p 135.16p 139.00p 33368
30/11/2018 141.50p 142.00p 135.90p 137.50p 22392
29/11/2018 147.00p 149.00p 140.00p 141.00p 74841
28/11/2018 147.00p 147.80p 146.50p 147.00p 36739
27/11/2018 147.00p 149.00p 147.00p 147.00p 11702
26/11/2018 150.00p 150.00p 147.50p 147.50p 74830
23/11/2018 151.50p 153.00p 148.00p 150.00p 96725
22/11/2018 151.00p 151.00p 148.04p 149.00p 29320
21/11/2018 154.50p 154.50p 150.00p 152.00p 34109
20/11/2018 154.50p 154.50p 154.50p 154.50p 18172
19/11/2018 154.50p 154.50p 154.40p 154.50p 639
16/11/2018 154.50p 154.50p 152.00p 154.50p 5439
15/11/2018 153.50p 154.50p 153.50p 154.50p 5809
14/11/2018 154.50p 154.70p 153.38p 154.50p 6275
13/11/2018 154.50p 157.00p 153.25p 154.50p 944
12/11/2018 154.50p 157.00p 153.50p 154.50p 10602
09/11/2018 154.50p 155.00p 154.50p 154.50p 4000
08/11/2018 155.00p 155.30p 152.60p 154.50p 4706
07/11/2018 155.00p 155.40p 152.00p 155.00p 8322
06/11/2018 156.50p 156.50p 153.00p 155.00p 22867
05/11/2018 157.50p 157.50p 153.00p 156.50p 26692
02/11/2018 157.50p 157.50p 155.85p 157.50p 8250
01/11/2018 157.50p 157.50p 155.10p 157.50p 3067
31/10/2018 157.50p 157.50p 155.55p 157.50p 26807
30/10/2018 150.50p 158.00p 150.50p 157.50p 45257
29/10/2018 147.00p 150.50p 146.46p 150.50p 34819
26/10/2018 148.00p 148.00p 146.00p 146.00p 10155
25/10/2018 144.00p 149.00p 143.50p 148.00p 30041
24/10/2018 144.00p 144.96p 143.00p 144.00p 66449
23/10/2018 146.50p 147.00p 143.50p 144.00p 49754
22/10/2018 146.50p 147.70p 145.00p 146.50p 26758
19/10/2018 147.50p 148.95p 146.00p 146.50p 28350
18/10/2018 147.50p 150.00p 145.50p 147.50p 24679
17/10/2018 147.50p 150.00p 145.00p 147.50p 20425
16/10/2018 147.50p 150.00p 145.00p 147.50p 29484
15/10/2018 147.50p 150.00p 145.50p 147.50p 25182
12/10/2018 141.50p 151.90p 141.50p 147.50p 78918
11/10/2018 137.50p 143.00p 132.00p 139.50p 139687
10/10/2018 157.50p 157.50p 142.00p 142.50p 64785
09/10/2018 155.00p 158.50p 155.00p 157.50p 16973
08/10/2018 162.50p 162.74p 155.00p 156.00p 38051
05/10/2018 164.50p 166.90p 162.50p 162.50p 14226
04/10/2018 164.50p 167.00p 162.50p 164.50p 28355
03/10/2018 162.50p 166.90p 162.50p 164.50p 20268
02/10/2018 165.00p 165.00p 161.90p 162.50p 17747
01/10/2018 165.00p 167.00p 164.20p 165.00p 12912
28/09/2018 165.00p 166.90p 164.20p 165.00p 14575
27/09/2018 164.50p 167.00p 163.00p 165.00p 12576
26/09/2018 166.50p 167.00p 163.50p 164.50p 22881
25/09/2018 166.50p 166.50p 166.50p 166.50p 0
24/09/2018 168.50p 170.00p 165.00p 166.50p 14569
21/09/2018 168.50p 168.61p 167.06p 168.50p 5444
20/09/2018 166.50p 169.50p 166.00p 168.50p 50661
19/09/2018 166.00p 168.00p 164.00p 166.50p 20696
18/09/2018 166.50p 166.50p 163.00p 166.00p 16580
17/09/2018 166.50p 168.00p 165.00p 166.50p 4430
14/09/2018 166.50p 166.50p 164.00p 166.50p 6250
13/09/2018 168.50p 169.00p 166.00p 166.50p 9146
12/09/2018 167.00p 170.94p 167.00p 169.50p 31516
11/09/2018 169.00p 170.00p 167.00p 167.00p 24872
10/09/2018 169.00p 169.80p 168.04p 169.00p 31366
07/09/2018 169.00p 170.00p 169.00p 169.00p 138285
06/09/2018 169.00p 170.00p 169.00p 169.00p 25229
05/09/2018 166.00p 169.00p 165.00p 168.50p 15758
04/09/2018 162.50p 167.00p 162.50p 166.00p 25218
03/09/2018 162.50p 165.00p 162.50p 162.50p 4598
31/08/2018 159.50p 165.00p 159.50p 162.50p 35489
30/08/2018 158.50p 160.00p 158.50p 159.50p 7206
29/08/2018 157.50p 160.00p 157.50p 157.50p 25738
28/08/2018 158.50p 160.95p 157.50p 157.50p 44815
24/08/2018 158.50p 160.50p 156.00p 158.50p 16503
23/08/2018 158.50p 162.00p 157.50p 158.50p 17293
22/08/2018 158.50p 159.40p 157.00p 158.50p 3924
21/08/2018 158.50p 161.00p 158.50p 158.50p 7516
20/08/2018 158.50p 159.80p 156.00p 158.50p 33235
17/08/2018 158.50p 160.00p 157.00p 158.50p 31041
16/08/2018 158.50p 160.45p 157.00p 158.50p 31664
15/08/2018 158.50p 160.50p 158.50p 158.50p 2485
14/08/2018 158.50p 161.86p 157.50p 158.50p 27909
13/08/2018 158.50p 161.00p 157.00p 158.50p 18946
10/08/2018 158.50p 159.00p 158.50p 158.50p 4191
09/08/2018 158.50p 159.25p 158.50p 158.50p 18962
08/08/2018 158.50p 159.00p 155.14p 158.50p 18533
07/08/2018 159.50p 160.00p 157.17p 158.50p 39416
06/08/2018 159.50p 161.37p 158.35p 159.50p 21421
03/08/2018 159.50p 161.00p 157.75p 159.50p 31833
02/08/2018 159.50p 159.50p 157.10p 159.50p 6284
01/08/2018 167.50p 167.50p 155.00p 159.50p 293551
31/07/2018 167.50p 169.00p 166.06p 167.50p 40039
30/07/2018 167.50p 168.00p 166.06p 167.50p 17420
27/07/2018 167.50p 168.50p 166.06p 167.50p 24386
26/07/2018 169.00p 169.00p 166.06p 167.50p 13483
25/07/2018 169.50p 169.50p 168.00p 169.00p 60899
24/07/2018 169.50p 169.50p 169.42p 169.50p 6173
23/07/2018 169.50p 170.00p 169.02p 169.50p 15234
20/07/2018 169.50p 169.98p 169.02p 169.50p 37836
19/07/2018 169.00p 169.96p 168.50p 169.50p 15573
18/07/2018 172.50p 172.74p 170.90p 171.50p 29159
17/07/2018 171.00p 176.00p 170.00p 172.50p 60651

*Close Price adjusted for both dividends and splits