Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/08/2019 161.00p 161.00p 156.50p 157.50p 62932
14/08/2019 161.00p 161.00p 160.00p 161.00p 10973
13/08/2019 163.00p 163.00p 160.00p 161.00p 197466
12/08/2019 163.00p 163.50p 162.05p 163.00p 8726
09/08/2019 163.00p 164.00p 162.00p 163.00p 23352
08/08/2019 163.50p 164.94p 162.50p 163.00p 22072
07/08/2019 167.00p 167.00p 162.00p 163.50p 27885
06/08/2019 167.00p 168.20p 167.00p 167.00p 27858
05/08/2019 167.00p 168.96p 165.00p 167.00p 5306
02/08/2019 167.00p 168.50p 165.00p 167.00p 21200
01/08/2019 167.00p 167.92p 165.21p 167.00p 44571
31/07/2019 167.00p 168.00p 165.40p 167.00p 40311
30/07/2019 166.00p 167.90p 166.00p 167.00p 44883
29/07/2019 164.00p 166.90p 164.00p 166.00p 14234
26/07/2019 163.50p 165.90p 163.10p 164.00p 15508
25/07/2019 162.00p 165.00p 160.92p 163.50p 195588
24/07/2019 162.00p 162.59p 160.00p 162.00p 33217
23/07/2019 162.00p 162.70p 160.75p 162.00p 46073
22/07/2019 164.50p 164.50p 161.10p 162.00p 91491
19/07/2019 163.50p 164.00p 163.02p 164.00p 39068
18/07/2019 164.00p 164.90p 163.50p 163.50p 25981
17/07/2019 164.50p 165.97p 163.99p 164.00p 78953
16/07/2019 164.50p 167.00p 163.10p 164.50p 124973
15/07/2019 164.00p 164.00p 163.00p 164.00p 32435
12/07/2019 164.50p 164.50p 163.00p 164.00p 29975
11/07/2019 166.00p 167.00p 163.00p 164.50p 68251
10/07/2019 166.00p 166.00p 164.00p 166.00p 5409
09/07/2019 166.00p 166.00p 164.00p 166.00p 8184
08/07/2019 166.00p 166.00p 164.00p 166.00p 20932
05/07/2019 166.00p 166.00p 164.00p 166.00p 32173
04/07/2019 166.00p 166.20p 165.90p 166.00p 10108
03/07/2019 166.00p 167.00p 164.00p 166.00p 48026
02/07/2019 166.00p 167.00p 166.00p 166.00p 12532
01/07/2019 166.00p 167.00p 166.00p 166.00p 28000
28/06/2019 162.00p 167.00p 162.00p 166.00p 51983
27/06/2019 160.50p 162.90p 160.50p 162.00p 14638
26/06/2019 160.50p 163.00p 160.00p 160.50p 17388
25/06/2019 160.50p 163.00p 160.25p 160.50p 14807
24/06/2019 160.50p 163.00p 158.35p 160.50p 48514
21/06/2019 162.00p 162.00p 158.55p 161.00p 40690
20/06/2019 162.00p 163.76p 161.50p 162.00p 25652
19/06/2019 162.00p 164.00p 161.00p 162.00p 23280
18/06/2019 163.00p 163.30p 160.56p 162.00p 7148
17/06/2019 161.00p 164.00p 160.50p 163.00p 119071
14/06/2019 161.00p 162.00p 160.25p 161.00p 47137
13/06/2019 160.00p 161.70p 160.00p 161.00p 6990
12/06/2019 160.00p 162.00p 159.70p 160.00p 60925
11/06/2019 160.50p 161.00p 158.00p 160.00p 133230
10/06/2019 160.50p 162.00p 158.00p 160.50p 42368
07/06/2019 161.50p 161.50p 160.00p 160.50p 3707
06/06/2019 162.00p 162.19p 160.00p 161.50p 38791
05/06/2019 162.00p 162.00p 160.00p 162.00p 2848
04/06/2019 162.00p 162.89p 160.25p 162.00p 16206
03/06/2019 162.00p 162.89p 160.51p 162.00p 7000
31/05/2019 162.00p 163.00p 160.51p 162.00p 12247
30/05/2019 162.00p 162.49p 160.22p 162.00p 21976
29/05/2019 161.00p 161.50p 160.00p 161.50p 24993
28/05/2019 164.00p 164.00p 160.00p 161.00p 87738
24/05/2019 165.50p 165.80p 163.90p 164.00p 34017
23/05/2019 170.50p 171.90p 163.25p 165.50p 30188
22/05/2019 171.00p 172.00p 169.15p 170.00p 88802
21/05/2019 163.00p 171.00p 163.00p 170.50p 84529

*Close Price adjusted for both dividends and splits