Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/06/2017 194.50p 200.00p 193.25p 195.50p 364352
01/06/2017 181.00p 195.00p 181.00p 194.50p 1024591
31/05/2017 181.50p 182.00p 180.60p 181.00p 20569
30/05/2017 175.00p 181.90p 175.00p 181.50p 74125
26/05/2017 171.00p 176.00p 171.00p 175.00p 87361
25/05/2017 173.50p 173.50p 169.00p 171.00p 1109380
24/05/2017 167.00p 169.00p 166.00p 167.00p 84951
23/05/2017 165.50p 169.00p 165.05p 167.00p 52769
22/05/2017 165.50p 166.00p 165.50p 165.50p 8407
19/05/2017 166.00p 166.50p 165.11p 165.50p 10818
18/05/2017 166.00p 166.60p 165.10p 166.00p 26840
17/05/2017 166.50p 166.80p 166.05p 166.50p 48287
16/05/2017 165.50p 168.50p 164.50p 166.50p 110815
15/05/2017 164.00p 167.05p 162.00p 165.50p 103956
12/05/2017 168.00p 168.75p 162.90p 164.00p 48080
11/05/2017 168.00p 168.20p 167.00p 168.00p 49175
10/05/2017 167.00p 167.98p 166.35p 167.50p 100417
09/05/2017 167.00p 168.00p 166.20p 167.00p 46090
08/05/2017 166.50p 169.00p 166.50p 167.00p 67489
05/05/2017 164.00p 168.80p 164.00p 166.50p 93718
04/05/2017 161.50p 164.00p 161.50p 163.00p 92335
03/05/2017 161.00p 163.05p 161.00p 161.50p 48208
02/05/2017 162.50p 162.50p 161.00p 161.00p 49513
28/04/2017 162.50p 162.50p 162.10p 162.50p 61058
27/04/2017 162.50p 163.00p 162.00p 162.50p 39699
26/04/2017 162.50p 162.50p 162.00p 162.50p 84873
25/04/2017 162.50p 163.00p 162.00p 162.50p 168114
24/04/2017 161.50p 163.00p 161.30p 162.50p 160256
21/04/2017 161.50p 162.50p 161.50p 161.50p 24080
20/04/2017 160.50p 163.05p 160.00p 161.50p 52481
19/04/2017 161.50p 162.00p 158.00p 160.50p 86595
18/04/2017 159.25p 162.50p 158.58p 161.50p 86575
13/04/2017 159.50p 160.00p 158.00p 159.25p 34572
12/04/2017 161.00p 161.00p 158.00p 159.50p 61799
11/04/2017 163.50p 163.85p 160.00p 161.00p 45935
10/04/2017 163.50p 163.95p 162.15p 163.50p 113499
07/04/2017 163.50p 164.50p 162.00p 163.50p 125483
06/04/2017 163.00p 167.00p 161.10p 167.00p 172471
05/04/2017 151.00p 165.00p 151.00p 163.00p 134529
04/04/2017 150.00p 152.00p 148.00p 151.00p 85105
03/04/2017 146.25p 152.00p 146.00p 150.00p 76587
31/03/2017 146.25p 147.50p 146.25p 146.25p 8520
30/03/2017 146.25p 147.54p 146.25p 146.25p 80266
29/03/2017 146.50p 147.40p 146.25p 146.25p 10646
28/03/2017 145.50p 149.00p 145.05p 146.50p 99930
27/03/2017 147.00p 147.75p 145.05p 145.50p 20545
24/03/2017 147.50p 150.00p 146.25p 147.00p 121884
23/03/2017 148.50p 148.50p 146.00p 147.50p 37802
22/03/2017 147.50p 154.00p 147.00p 148.50p 135699
21/03/2017 143.50p 147.00p 142.50p 146.00p 34678
20/03/2017 141.00p 144.50p 139.80p 143.50p 43302
17/03/2017 141.00p 142.60p 139.84p 141.00p 39527
16/03/2017 141.00p 142.90p 139.40p 141.00p 26656
15/03/2017 140.00p 143.00p 138.40p 141.00p 38183
14/03/2017 144.50p 145.50p 138.00p 140.00p 73397
13/03/2017 142.50p 149.00p 142.00p 144.50p 101978
10/03/2017 141.50p 146.00p 141.50p 142.00p 38963
09/03/2017 138.00p 143.00p 138.00p 141.50p 46618
08/03/2017 138.00p 140.00p 138.00p 138.00p 3471
07/03/2017 138.50p 141.00p 138.00p 138.00p 1743
06/03/2017 139.00p 141.30p 137.25p 138.50p 29852
03/03/2017 139.00p 141.75p 137.25p 139.00p 23441
02/03/2017 137.50p 142.00p 137.00p 139.00p 32121
01/03/2017 141.50p 141.50p 136.30p 137.50p 37725
28/02/2017 141.00p 141.60p 140.00p 141.50p 38088
27/02/2017 141.00p 141.00p 140.50p 141.00p 8680
24/02/2017 140.50p 141.80p 139.30p 141.00p 35921
23/02/2017 139.50p 140.50p 139.00p 140.50p 70924
22/02/2017 139.00p 141.00p 139.00p 139.50p 56259
21/02/2017 138.00p 140.00p 136.50p 140.00p 140243
20/02/2017 140.00p 140.00p 136.00p 138.00p 78359
17/02/2017 142.50p 143.00p 138.00p 140.00p 65587
16/02/2017 141.50p 144.00p 141.20p 142.00p 659972
15/02/2017 141.00p 142.00p 140.00p 141.50p 86845
14/02/2017 142.50p 144.50p 139.50p 141.00p 54733
13/02/2017 139.50p 143.90p 138.25p 142.50p 97659
10/02/2017 135.50p 138.40p 135.25p 138.00p 115528
09/02/2017 136.00p 136.00p 135.13p 135.50p 234125
08/02/2017 136.00p 136.40p 135.20p 136.00p 34923
07/02/2017 136.00p 136.40p 135.00p 136.00p 210114
06/02/2017 136.00p 136.20p 135.69p 136.00p 13092
03/02/2017 136.00p 137.00p 135.00p 136.00p 74241
02/02/2017 137.50p 137.50p 136.00p 136.00p 13909
01/02/2017 138.50p 139.00p 137.10p 137.50p 86370
31/01/2017 139.00p 139.38p 137.50p 139.00p 60120
30/01/2017 139.00p 139.70p 138.10p 139.00p 55661
27/01/2017 138.00p 140.00p 138.00p 139.00p 150700
26/01/2017 133.50p 141.00p 133.50p 138.00p 154019
25/01/2017 133.50p 134.90p 133.00p 133.50p 172675
24/01/2017 134.00p 135.60p 132.30p 135.00p 84180
23/01/2017 133.00p 135.60p 132.00p 134.00p 45180
20/01/2017 131.00p 133.00p 131.00p 133.00p 84399
19/01/2017 130.50p 131.10p 129.30p 131.00p 994220
18/01/2017 130.50p 130.70p 129.30p 130.50p 34992
17/01/2017 130.50p 131.50p 129.50p 130.50p 50899
16/01/2017 130.50p 130.90p 129.50p 130.50p 45383
13/01/2017 130.50p 130.90p 129.00p 130.50p 84798
12/01/2017 130.50p 130.90p 129.35p 130.50p 39797
11/01/2017 129.50p 132.00p 128.80p 132.00p 93922
10/01/2017 130.00p 130.00p 128.50p 129.50p 42939
09/01/2017 130.00p 130.00p 128.75p 130.00p 60723
06/01/2017 130.00p 130.00p 128.75p 130.00p 81259
05/01/2017 130.00p 130.00p 129.25p 130.00p 50908
04/01/2017 130.00p 132.00p 128.15p 130.00p 181152
03/01/2017 130.50p 130.50p 128.00p 130.00p 43831
30/12/2016 130.50p 130.75p 129.30p 130.50p 22676
29/12/2016 131.00p 131.00p 129.25p 130.50p 43377
28/12/2016 131.00p 131.00p 129.00p 131.00p 44629
23/12/2016 131.00p 131.00p 130.00p 131.00p 11897
22/12/2016 131.00p 131.19p 130.00p 131.00p 32450
21/12/2016 130.50p 132.75p 129.00p 131.00p 72300
20/12/2016 130.50p 132.75p 130.50p 130.50p 57835
19/12/2016 128.50p 132.50p 127.50p 130.50p 167639
16/12/2016 126.50p 129.50p 126.10p 128.50p 262503
15/12/2016 126.50p 126.95p 126.50p 126.50p 196116
14/12/2016 126.50p 126.95p 126.00p 126.50p 89215
13/12/2016 126.50p 128.00p 125.00p 126.50p 161708
12/12/2016 124.00p 131.95p 122.00p 126.50p 275605
09/12/2016 119.50p 121.50p 118.50p 119.50p 802927
08/12/2016 118.00p 120.00p 117.50p 119.50p 676031
07/12/2016 118.00p 120.00p 117.00p 118.00p 152549
06/12/2016 119.00p 120.90p 117.10p 118.00p 58007
05/12/2016 108.50p 113.00p 108.50p 111.50p 8699
02/12/2016 111.50p 111.50p 108.00p 108.50p 132128
01/12/2016 111.50p 112.00p 111.00p 111.50p 3625
30/11/2016 112.00p 114.00p 110.30p 111.50p 27034
29/11/2016 111.00p 112.00p 111.00p 112.00p 5000
28/11/2016 110.50p 111.00p 105.00p 111.00p 46648
25/11/2016 107.50p 110.50p 107.50p 110.50p 23606
24/11/2016 111.50p 111.50p 108.00p 109.50p 23310
23/11/2016 109.00p 111.70p 109.00p 111.50p 19208
22/11/2016 113.50p 113.90p 108.30p 110.00p 26758
21/11/2016 113.00p 115.00p 113.00p 113.50p 12987
18/11/2016 113.00p 113.50p 113.00p 113.00p 2000
17/11/2016 112.50p 112.99p 112.50p 112.50p 2883
16/11/2016 114.00p 114.97p 112.50p 112.50p 23335
15/11/2016 111.50p 116.67p 111.50p 116.00p 23064
14/11/2016 114.00p 115.96p 111.50p 111.50p 2375
11/11/2016 112.50p 114.75p 112.50p 114.00p 8350
10/11/2016 112.50p 112.50p 112.50p 112.50p 0
09/11/2016 113.50p 115.00p 112.45p 112.50p 6098
08/11/2016 108.50p 115.50p 108.50p 115.50p 20137
07/11/2016 108.50p 109.75p 106.60p 108.50p 33037
04/11/2016 112.50p 112.50p 106.50p 108.50p 21473
03/11/2016 112.75p 113.00p 112.50p 112.50p 46704
02/11/2016 114.25p 114.25p 112.53p 112.75p 32608
01/11/2016 114.25p 115.99p 112.50p 114.25p 7542
31/10/2016 113.00p 117.00p 112.85p 114.25p 32697
28/10/2016 113.00p 115.00p 111.08p 113.00p 6250
27/10/2016 113.00p 115.00p 113.00p 113.00p 4500
26/10/2016 113.00p 113.00p 111.33p 113.00p 3483
25/10/2016 113.00p 113.00p 112.75p 113.00p 3007
24/10/2016 113.00p 115.00p 111.00p 113.00p 17867860
21/10/2016 113.00p 115.00p 112.50p 113.00p 10586
20/10/2016 113.00p 114.96p 113.00p 113.00p 15659
19/10/2016 115.50p 115.50p 111.00p 113.00p 11867
18/10/2016 115.50p 115.50p 114.50p 115.50p 7960
17/10/2016 118.00p 118.00p 114.22p 115.50p 13193
14/10/2016 118.00p 118.00p 116.50p 118.00p 2000
13/10/2016 118.00p 119.50p 116.50p 118.00p 5764
12/10/2016 118.00p 119.50p 118.00p 118.00p 4354
11/10/2016 120.00p 120.00p 118.00p 118.00p 7425
10/10/2016 120.00p 121.20p 120.00p 120.00p 2000
07/10/2016 120.00p 121.40p 118.50p 120.00p 19876
06/10/2016 120.00p 121.50p 118.80p 120.00p 6966
05/10/2016 120.00p 121.55p 120.00p 120.00p 4082
04/10/2016 120.00p 121.60p 119.10p 120.00p 23838
03/10/2016 121.00p 121.50p 120.00p 120.00p 22603
30/09/2016 120.50p 121.25p 119.45p 121.00p 19603
29/09/2016 120.50p 121.25p 120.50p 120.50p 37375
28/09/2016 119.00p 121.25p 119.00p 120.50p 19985
27/09/2016 119.00p 119.70p 118.00p 119.00p 5823
26/09/2016 119.00p 120.00p 118.30p 119.00p 40186
23/09/2016 118.50p 119.92p 117.30p 119.00p 115803
22/09/2016 117.00p 119.84p 117.00p 118.50p 97700
21/09/2016 116.50p 121.00p 116.50p 117.00p 70027
20/09/2016 116.50p 119.00p 116.50p 116.50p 44928
19/09/2016 116.50p 119.00p 116.50p 119.00p 23082
16/09/2016 116.00p 116.50p 112.00p 116.50p 102638
15/09/2016 116.00p 117.50p 114.60p 116.00p 13085
14/09/2016 117.00p 117.00p 115.00p 116.00p 13862
13/09/2016 117.00p 118.00p 115.40p 117.00p 11848
12/09/2016 118.50p 119.70p 117.00p 117.00p 7534
09/09/2016 117.00p 118.00p 115.00p 118.00p 12321
08/09/2016 118.00p 118.60p 115.40p 117.00p 9069
07/09/2016 118.00p 119.35p 116.80p 118.00p 3214
06/09/2016 121.50p 121.50p 116.00p 118.00p 55976
05/09/2016 122.50p 123.50p 120.00p 121.50p 17858
02/09/2016 122.50p 124.75p 120.50p 122.50p 9505
01/09/2016 121.00p 122.70p 118.00p 122.50p 102719
31/08/2016 123.50p 127.50p 121.50p 123.50p 88372
30/08/2016 121.00p 123.75p 120.40p 122.50p 131949
26/08/2016 121.00p 121.00p 121.00p 121.00p 0
25/08/2016 118.50p 122.80p 117.25p 121.00p 173505
24/08/2016 118.50p 119.97p 118.50p 118.50p 10860
23/08/2016 118.00p 119.97p 117.00p 118.50p 43267
22/08/2016 118.00p 119.20p 118.00p 118.00p 10132
19/08/2016 118.00p 119.00p 116.55p 118.00p 6667
18/08/2016 118.00p 119.20p 118.00p 118.00p 35813
17/08/2016 118.00p 119.20p 116.55p 118.00p 44341

*Close Price adjusted for both dividends and splits