Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/07/2018 166.00p 168.00p 165.45p 166.00p 20919
13/07/2018 166.00p 167.00p 165.45p 166.00p 24558
12/07/2018 166.00p 168.00p 165.20p 166.00p 12194
11/07/2018 166.00p 168.00p 165.35p 166.00p 11037
10/07/2018 167.50p 170.00p 165.00p 166.00p 25228
09/07/2018 167.50p 170.00p 166.00p 167.50p 61315
06/07/2018 167.50p 169.90p 165.20p 167.50p 6422
05/07/2018 167.50p 170.00p 165.00p 167.50p 14906
04/07/2018 167.50p 167.50p 165.00p 167.50p 8908
03/07/2018 168.50p 168.50p 165.00p 167.50p 19427
02/07/2018 171.00p 171.50p 167.10p 168.50p 22210
29/06/2018 171.00p 172.00p 171.00p 171.00p 23594
28/06/2018 171.00p 171.75p 170.00p 171.00p 30918
27/06/2018 172.00p 173.50p 170.00p 171.00p 29235
26/06/2018 172.00p 174.00p 171.00p 172.00p 40493
25/06/2018 172.00p 174.00p 171.00p 172.00p 10830
22/06/2018 172.00p 173.56p 172.00p 172.00p 1230
21/06/2018 172.50p 173.16p 171.20p 172.00p 4418
20/06/2018 174.00p 175.00p 172.50p 172.50p 18645
19/06/2018 174.00p 175.00p 173.25p 174.00p 21763
18/06/2018 174.00p 175.00p 173.75p 174.00p 34129
15/06/2018 174.00p 174.96p 174.00p 174.00p 540
14/06/2018 174.00p 175.00p 173.75p 174.00p 39674
13/06/2018 174.00p 175.00p 173.60p 174.00p 72873
12/06/2018 174.00p 175.55p 173.25p 174.00p 55020
11/06/2018 174.50p 176.25p 172.00p 174.00p 55003
08/06/2018 174.50p 176.00p 172.00p 174.50p 23926
07/06/2018 175.00p 177.00p 172.36p 174.50p 25042
06/06/2018 175.00p 177.00p 173.50p 175.00p 17826
05/06/2018 175.00p 177.00p 173.80p 175.00p 5015
04/06/2018 178.00p 179.40p 173.50p 175.00p 39573
01/06/2018 176.00p 180.00p 175.00p 178.00p 48114
31/05/2018 169.50p 177.00p 169.50p 175.50p 41276
30/05/2018 169.50p 170.10p 169.00p 169.50p 39714
29/05/2018 169.50p 170.94p 168.50p 169.50p 34529
25/05/2018 169.50p 170.67p 166.00p 169.50p 27619
24/05/2018 169.50p 169.50p 168.21p 169.50p 45681
23/05/2018 169.50p 170.67p 168.00p 169.50p 81066
22/05/2018 169.00p 171.00p 168.00p 169.50p 254769
21/05/2018 168.00p 172.00p 167.00p 168.50p 190574
18/05/2018 161.00p 164.00p 158.12p 161.00p 6446
17/05/2018 161.00p 163.00p 160.50p 161.00p 7522
16/05/2018 161.00p 163.40p 160.10p 161.00p 19717
15/05/2018 159.50p 164.00p 158.00p 161.00p 25043
14/05/2018 159.50p 163.10p 155.00p 159.50p 16234
11/05/2018 159.50p 163.82p 159.50p 159.50p 1054
10/05/2018 159.50p 163.82p 157.00p 159.50p 34918
09/05/2018 156.00p 164.00p 155.20p 159.50p 42998
08/05/2018 156.50p 157.94p 155.00p 156.00p 32770
04/05/2018 157.50p 160.00p 155.10p 156.50p 65004
03/05/2018 159.00p 160.00p 157.50p 157.50p 4532
02/05/2018 160.00p 161.60p 157.80p 159.00p 64238
01/05/2018 158.00p 162.00p 158.00p 160.00p 31123
30/04/2018 158.00p 160.00p 156.00p 158.00p 30927
27/04/2018 158.00p 159.92p 157.50p 158.00p 34477
26/04/2018 157.50p 160.00p 156.50p 158.00p 46382
25/04/2018 157.50p 158.00p 155.00p 157.50p 20000
24/04/2018 157.50p 160.00p 155.50p 157.50p 30429
23/04/2018 161.00p 162.00p 155.25p 157.50p 23096
20/04/2018 161.00p 162.92p 161.00p 161.00p 15124
19/04/2018 160.00p 163.00p 159.33p 161.00p 17206
18/04/2018 160.00p 163.00p 159.40p 160.00p 11589
17/04/2018 159.00p 162.84p 157.40p 160.00p 42063
16/04/2018 161.50p 162.10p 159.00p 159.00p 24504
13/04/2018 161.50p 162.90p 160.00p 161.50p 28325
12/04/2018 161.50p 162.90p 160.15p 161.50p 20991
11/04/2018 162.50p 162.90p 161.50p 161.50p 24961
10/04/2018 161.50p 163.00p 161.50p 162.50p 23228
09/04/2018 159.00p 163.00p 157.00p 160.00p 19969
06/04/2018 159.00p 163.00p 155.00p 159.00p 39284
05/04/2018 165.00p 168.50p 156.50p 159.00p 49539
04/04/2018 167.50p 169.00p 165.00p 165.00p 11597
03/04/2018 167.50p 169.00p 166.50p 167.50p 32621
29/03/2018 167.50p 170.00p 167.50p 167.50p 9339
28/03/2018 166.00p 170.00p 164.30p 167.50p 11584
27/03/2018 165.00p 170.00p 165.00p 166.00p 25856
26/03/2018 166.00p 169.00p 161.50p 169.00p 16767
23/03/2018 168.00p 168.00p 163.00p 166.00p 15070
22/03/2018 169.00p 169.50p 167.00p 168.00p 29090
21/03/2018 169.00p 169.50p 168.00p 169.00p 20325
20/03/2018 169.00p 169.96p 168.75p 169.00p 20395
19/03/2018 169.00p 175.00p 168.70p 169.00p 57147
16/03/2018 168.00p 170.00p 166.95p 169.00p 53422
15/03/2018 168.00p 168.00p 166.40p 168.00p 2519
14/03/2018 168.00p 168.00p 166.40p 168.00p 8782
13/03/2018 168.00p 168.00p 166.00p 168.00p 24319
12/03/2018 167.50p 168.12p 165.00p 168.00p 7887
09/03/2018 167.00p 167.50p 167.00p 167.50p 0
08/03/2018 166.00p 167.75p 164.00p 167.00p 17333
07/03/2018 167.50p 167.75p 164.00p 166.00p 13461
06/03/2018 168.50p 169.80p 166.00p 167.50p 5376
05/03/2018 168.50p 170.00p 166.00p 168.50p 10258
02/03/2018 170.50p 170.50p 166.00p 168.50p 20039
01/03/2018 171.00p 171.00p 168.00p 170.50p 8014
28/02/2018 172.00p 172.00p 170.00p 171.00p 5000
27/02/2018 172.00p 172.25p 172.00p 172.00p 5036
26/02/2018 172.50p 174.00p 170.00p 174.00p 4657
23/02/2018 172.50p 172.50p 170.25p 172.50p 7036
22/02/2018 172.50p 173.50p 171.60p 172.50p 5761
21/02/2018 173.50p 173.50p 173.05p 173.50p 4000
20/02/2018 173.50p 174.00p 172.50p 173.50p 24362
19/02/2018 169.00p 175.00p 169.00p 173.50p 43540
16/02/2018 162.50p 171.00p 162.50p 168.00p 35822
15/02/2018 162.50p 165.00p 162.50p 162.50p 6051
14/02/2018 160.00p 165.00p 160.00p 161.50p 45297
13/02/2018 159.50p 160.25p 159.50p 159.50p 1023
12/02/2018 158.50p 162.00p 158.00p 162.00p 19721
09/02/2018 159.50p 160.00p 157.00p 158.50p 28801
08/02/2018 158.50p 159.50p 157.50p 159.50p 4795
07/02/2018 163.50p 164.00p 155.50p 158.50p 35691
06/02/2018 165.50p 166.60p 161.16p 163.50p 60232
05/02/2018 178.50p 178.50p 167.00p 169.50p 32532
02/02/2018 179.50p 179.50p 177.00p 178.50p 5604
01/02/2018 179.50p 179.50p 177.00p 179.50p 4493
31/01/2018 179.50p 179.50p 177.00p 179.50p 2048
30/01/2018 181.50p 181.50p 179.50p 179.50p 9439
29/01/2018 181.50p 182.70p 180.00p 181.50p 17269
26/01/2018 182.50p 182.50p 180.00p 181.50p 15767
25/01/2018 182.50p 184.00p 181.85p 182.50p 3980
24/01/2018 184.00p 188.50p 180.55p 182.50p 19433
23/01/2018 184.00p 186.00p 180.80p 183.50p 14644
22/01/2018 184.00p 187.20p 181.10p 184.00p 16653
19/01/2018 184.00p 185.00p 184.00p 184.00p 4000
18/01/2018 185.00p 188.00p 181.60p 184.00p 1140
17/01/2018 190.00p 190.00p 182.00p 185.00p 32509
16/01/2018 186.00p 193.00p 183.00p 190.00p 41838
15/01/2018 181.50p 188.00p 181.50p 186.00p 54930
12/01/2018 176.00p 184.75p 176.00p 181.50p 28879
11/01/2018 176.00p 179.60p 175.00p 176.00p 3113
10/01/2018 174.00p 178.00p 174.00p 176.00p 17083
09/01/2018 172.50p 175.00p 172.50p 172.50p 11670
08/01/2018 172.50p 175.00p 171.50p 172.50p 13578
05/01/2018 173.50p 175.00p 173.50p 173.50p 19874
04/01/2018 172.50p 175.00p 171.00p 173.50p 16346
03/01/2018 172.50p 175.00p 170.25p 172.50p 12745
02/01/2018 172.50p 174.75p 170.25p 172.50p 13887
29/12/2017 172.50p 175.00p 171.50p 172.50p 1800
28/12/2017 173.50p 174.75p 172.50p 172.50p 9197
27/12/2017 173.50p 173.50p 173.00p 173.50p 3500
22/12/2017 174.50p 176.00p 173.00p 173.50p 3000
21/12/2017 170.50p 176.00p 170.50p 174.50p 13290
20/12/2017 169.50p 172.50p 169.50p 170.00p 41239
19/12/2017 169.50p 171.00p 168.75p 169.50p 4468
18/12/2017 166.50p 170.25p 166.00p 169.50p 39565
15/12/2017 166.00p 166.50p 166.00p 166.50p 1882
14/12/2017 166.50p 166.90p 166.00p 166.00p 4532
13/12/2017 169.00p 169.00p 166.00p 166.50p 14002
12/12/2017 169.00p 170.00p 168.60p 169.00p 2032
11/12/2017 170.00p 171.00p 168.60p 169.00p 8248
08/12/2017 170.00p 172.00p 168.20p 170.00p 10318
07/12/2017 170.50p 171.00p 168.60p 170.00p 78884
06/12/2017 170.50p 171.00p 168.90p 169.50p 19245
05/12/2017 172.50p 174.75p 170.15p 170.50p 65560
04/12/2017 169.50p 171.00p 168.15p 169.50p 23886
01/12/2017 174.50p 174.95p 169.50p 169.50p 10638
30/11/2017 174.50p 175.85p 174.50p 174.50p 2145
29/11/2017 175.00p 177.25p 173.50p 174.50p 12142
28/11/2017 175.50p 177.50p 172.62p 175.00p 11617
27/11/2017 175.00p 178.00p 172.30p 175.50p 37558
24/11/2017 167.50p 168.95p 167.50p 168.50p 33538
23/11/2017 168.00p 169.00p 167.00p 167.50p 36028
22/11/2017 166.50p 168.00p 166.50p 168.00p 58
21/11/2017 166.50p 167.50p 165.66p 166.50p 4850
20/11/2017 166.50p 168.00p 165.75p 166.50p 12432
17/11/2017 166.50p 168.00p 166.50p 166.50p 18647
16/11/2017 167.00p 167.60p 166.50p 166.50p 107004
15/11/2017 168.00p 168.00p 166.00p 167.00p 13061
14/11/2017 171.00p 171.00p 167.60p 168.00p 11277
13/11/2017 171.00p 172.00p 170.00p 171.00p 10717
10/11/2017 171.50p 172.25p 170.00p 171.00p 9510
09/11/2017 171.50p 172.85p 171.50p 171.50p 5024
08/11/2017 172.50p 175.00p 169.55p 171.50p 24969
07/11/2017 172.50p 176.73p 172.50p 173.50p 11053
06/11/2017 164.00p 174.00p 163.60p 172.50p 77976
03/11/2017 163.50p 164.90p 163.30p 164.00p 233371
02/11/2017 163.50p 164.85p 163.25p 163.50p 2395
01/11/2017 162.00p 165.80p 156.50p 163.50p 438422
31/10/2017 156.50p 163.00p 156.50p 162.00p 47445
30/10/2017 156.00p 158.00p 156.00p 156.50p 143391
27/10/2017 156.00p 157.00p 155.50p 156.00p 32683
26/10/2017 156.50p 157.85p 155.00p 156.00p 11866
25/10/2017 156.50p 156.95p 156.00p 156.50p 10226
24/10/2017 156.50p 158.00p 155.50p 156.50p 30251
23/10/2017 162.00p 162.00p 152.25p 156.50p 98388
20/10/2017 162.50p 162.90p 161.00p 162.00p 16266
19/10/2017 161.50p 162.50p 160.00p 162.50p 1826
18/10/2017 161.50p 163.00p 160.50p 161.50p 31321
17/10/2017 161.50p 163.05p 160.00p 161.50p 51578
16/10/2017 161.50p 163.00p 161.50p 161.50p 16357
13/10/2017 162.00p 162.00p 161.50p 161.50p 61175
12/10/2017 162.00p 162.00p 162.00p 162.00p 9794
11/10/2017 162.50p 162.50p 162.00p 162.00p 86001
10/10/2017 162.50p 162.50p 162.50p 162.50p 48267
09/10/2017 162.50p 162.50p 162.00p 162.50p 46210
06/10/2017 162.50p 163.00p 162.50p 162.50p 18164
05/10/2017 164.00p 164.50p 162.00p 162.50p 145854
04/10/2017 166.00p 166.00p 164.50p 164.50p 30884
03/10/2017 165.00p 166.00p 165.00p 166.00p 82402
02/10/2017 161.50p 165.00p 160.50p 165.00p 59994
29/09/2017 155.50p 161.00p 155.50p 160.50p 13626661

*Close Price adjusted for both dividends and splits