Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2018 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
28/09/2017 155.50p 155.50p 155.50p 155.50p 29537
27/09/2017 155.50p 155.50p 155.50p 155.50p 26753
26/09/2017 155.50p 155.50p 155.50p 155.50p 24019
25/09/2017 155.50p 155.50p 155.50p 155.50p 66707
22/09/2017 155.50p 155.50p 155.50p 155.50p 44047
21/09/2017 161.00p 161.00p 155.50p 155.50p 61049
20/09/2017 163.00p 163.50p 161.00p 161.00p 109167
19/09/2017 165.00p 166.00p 163.50p 163.50p 47649
18/09/2017 163.50p 166.00p 162.50p 166.00p 150637
15/09/2017 164.50p 164.50p 162.50p 163.50p 29343
14/09/2017 164.50p 164.50p 164.00p 164.50p 9971
13/09/2017 164.00p 164.50p 163.50p 164.50p 1857036
12/09/2017 164.00p 164.00p 164.00p 164.00p 105023
11/09/2017 163.00p 164.00p 163.00p 164.00p 25181
08/09/2017 164.00p 164.00p 163.00p 163.00p 48830
07/09/2017 165.00p 165.00p 163.50p 164.00p 115980
06/09/2017 164.50p 165.00p 164.50p 165.00p 113122
05/09/2017 164.50p 164.50p 164.50p 164.50p 13089
04/09/2017 164.50p 165.50p 164.50p 164.50p 26609
01/09/2017 164.50p 164.50p 164.50p 164.50p 2187
31/08/2017 165.50p 165.50p 164.00p 164.50p 165683
30/08/2017 166.00p 166.00p 165.50p 165.50p 11792
29/08/2017 165.50p 166.00p 165.50p 166.00p 15701
25/08/2017 166.50p 166.50p 165.00p 165.50p 61349
24/08/2017 167.00p 167.00p 166.50p 166.50p 17795
23/08/2017 166.00p 167.00p 166.00p 167.00p 29764
22/08/2017 165.50p 167.00p 165.50p 166.00p 36779
21/08/2017 165.00p 165.50p 165.00p 165.50p 42982
18/08/2017 165.50p 167.00p 165.00p 165.00p 28057
17/08/2017 167.00p 167.00p 167.00p 167.00p 6668
16/08/2017 169.50p 169.50p 167.00p 167.00p 23976
15/08/2017 167.25p 169.00p 165.75p 169.00p 2370292
14/08/2017 165.75p 165.75p 165.75p 165.75p 53040
11/08/2017 170.00p 170.00p 164.50p 165.75p 165780
10/08/2017 172.50p 172.50p 170.00p 170.00p 119370
09/08/2017 172.50p 172.50p 172.50p 172.50p 23855
08/08/2017 172.50p 172.50p 172.50p 172.50p 4835
07/08/2017 173.00p 174.00p 172.50p 172.50p 154632
04/08/2017 172.50p 173.00p 171.50p 173.00p 144200
03/08/2017 171.00p 172.50p 171.00p 171.50p 86546
02/08/2017 172.50p 172.50p 171.00p 171.00p 238112
01/08/2017 170.00p 174.00p 171.00p 172.50p 114479
31/07/2017 165.50p 171.00p 165.50p 171.00p 12983
28/07/2017 169.00p 169.00p 158.50p 165.50p 139434
27/07/2017 173.00p 173.00p 169.00p 169.00p 297830
26/07/2017 173.00p 173.00p 173.00p 173.00p 18757
25/07/2017 174.00p 174.00p 173.00p 173.00p 132693
24/07/2017 175.50p 175.50p 173.50p 174.00p 58914
21/07/2017 176.00p 176.00p 175.50p 175.50p 15101
20/07/2017 176.00p 176.00p 176.00p 176.00p 31657
19/07/2017 177.00p 178.00p 176.00p 176.00p 54277
18/07/2017 177.00p 177.00p 177.00p 177.00p 13936
17/07/2017 175.50p 177.00p 173.00p 177.00p 880
14/07/2017 175.50p 175.50p 175.50p 175.50p 43914
13/07/2017 180.50p 180.50p 175.50p 175.50p 109190
12/07/2017 180.50p 180.50p 180.50p 180.50p 14464
11/07/2017 186.00p 186.00p 180.50p 180.50p 111644
10/07/2017 182.50p 183.00p 182.00p 182.00p 18645
07/07/2017 183.50p 184.00p 182.00p 182.50p 49552
06/07/2017 183.50p 183.50p 183.50p 183.50p 12163
05/07/2017 183.50p 183.50p 183.50p 183.50p 14935
04/07/2017 183.50p 183.50p 183.50p 183.50p 8946
03/07/2017 184.00p 185.50p 183.50p 183.50p 13058
30/06/2017 181.50p 184.00p 181.50p 184.00p 10537
29/06/2017 183.50p 183.50p 181.50p 181.50p 40363
28/06/2017 186.00p 186.00p 183.50p 183.50p 12887
27/06/2017 188.50p 189.00p 185.50p 186.00p 50635
26/06/2017 188.00p 188.50p 188.00p 188.50p 23816
23/06/2017 188.00p 188.00p 187.50p 188.00p 8822
22/06/2017 187.00p 187.50p 187.00p 187.50p 0
21/06/2017 186.50p 187.00p 186.50p 187.00p 0
20/06/2017 187.50p 187.50p 186.50p 186.50p 0
19/06/2017 187.00p 187.50p 187.00p 187.50p 0
16/06/2017 188.00p 189.00p 185.50p 187.00p 53896
15/06/2017 187.50p 189.00p 187.50p 188.00p 13386
14/06/2017 186.50p 189.50p 186.50p 187.50p 31016
13/06/2017 186.50p 189.00p 185.50p 186.50p 35920
12/06/2017 185.00p 188.00p 185.00p 186.50p 40128
09/06/2017 184.50p 187.00p 182.00p 185.00p 57639
08/06/2017 189.00p 189.00p 188.00p 188.25p 58568
07/06/2017 194.00p 195.00p 188.15p 189.00p 186522
06/06/2017 195.00p 195.50p 193.10p 194.00p 73290

*Close Price adjusted for both dividends and splits