Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits