Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2016 118.00p 119.20p 118.00p 118.00p 71118
15/08/2016 118.50p 118.50p 114.00p 118.00p 34893
12/08/2016 117.50p 119.75p 117.30p 118.50p 25135
11/08/2016 117.50p 119.50p 117.50p 117.50p 5833
10/08/2016 117.00p 118.75p 115.25p 117.50p 32118
09/08/2016 112.00p 118.75p 112.00p 117.00p 478564
08/08/2016 117.50p 117.50p 110.30p 112.00p 82310
05/08/2016 118.50p 118.50p 116.30p 117.50p 18535
04/08/2016 118.50p 118.50p 117.10p 118.50p 9139
03/08/2016 118.75p 118.75p 118.00p 118.50p 53752
02/08/2016 118.75p 119.75p 117.75p 118.75p 56181
01/08/2016 118.50p 121.50p 117.75p 118.75p 21066
29/07/2016 120.50p 122.50p 117.25p 118.50p 63076
28/07/2016 120.50p 122.85p 118.75p 120.50p 62820
27/07/2016 118.50p 121.40p 117.11p 120.00p 59641
26/07/2016 118.00p 119.00p 116.15p 118.50p 44617
25/07/2016 113.50p 119.80p 113.00p 118.00p 229957
22/07/2016 112.50p 114.20p 112.00p 113.50p 109251
21/07/2016 112.00p 113.30p 110.00p 112.50p 56011
20/07/2016 107.50p 112.60p 107.50p 112.00p 74021
19/07/2016 107.50p 109.52p 106.40p 107.50p 68472
18/07/2016 103.00p 103.00p 102.00p 103.00p 51118
15/07/2016 102.50p 104.00p 101.00p 103.00p 2310
14/07/2016 100.00p 102.50p 100.00p 102.50p 9548
13/07/2016 99.00p 102.00p 99.00p 100.00p 7000
12/07/2016 99.00p 99.80p 99.00p 99.00p 989
11/07/2016 98.50p 100.00p 97.30p 99.00p 20109
08/07/2016 97.50p 99.35p 97.30p 98.50p 6251
07/07/2016 95.50p 98.50p 95.10p 97.50p 17298
06/07/2016 98.00p 98.00p 95.00p 95.50p 35627
05/07/2016 100.50p 100.50p 95.30p 98.00p 24481
04/07/2016 100.50p 101.90p 100.50p 100.50p 5022
01/07/2016 100.50p 101.90p 99.30p 100.50p 20278
30/06/2016 100.00p 101.50p 98.55p 100.50p 23379
29/06/2016 99.50p 101.25p 97.65p 100.00p 39954
28/06/2016 99.50p 101.50p 97.65p 99.50p 4313
27/06/2016 102.50p 104.90p 99.50p 99.50p 31352
24/06/2016 101.50p 103.00p 101.50p 102.50p 6122
23/06/2016 104.00p 104.80p 104.00p 104.00p 12172
22/06/2016 104.50p 104.50p 104.00p 104.00p 1000
21/06/2016 104.50p 104.50p 104.50p 104.50p 0
20/06/2016 106.00p 106.00p 104.00p 104.50p 2341
17/06/2016 106.00p 107.00p 105.20p 106.00p 25114
16/06/2016 106.00p 106.80p 106.00p 106.00p 2000
15/06/2016 106.00p 106.80p 105.65p 106.00p 7100
14/06/2016 106.50p 106.93p 105.60p 106.00p 15218
13/06/2016 107.50p 107.90p 105.93p 106.50p 17665
10/06/2016 107.50p 109.83p 107.50p 107.50p 310
09/06/2016 108.50p 109.90p 107.50p 107.50p 6704
08/06/2016 108.00p 110.00p 108.00p 108.50p 13301
07/06/2016 108.00p 108.00p 108.00p 108.00p 0
06/06/2016 104.00p 109.12p 104.00p 108.00p 35351
03/06/2016 104.00p 104.00p 104.00p 104.00p 1010
02/06/2016 104.00p 106.60p 104.00p 104.00p 15000
01/06/2016 104.00p 105.00p 104.00p 104.00p 12963
31/05/2016 104.00p 104.80p 103.67p 104.00p 7428
27/05/2016 104.50p 105.37p 104.00p 104.00p 945
26/05/2016 105.00p 105.70p 104.20p 104.50p 3366
25/05/2016 105.00p 106.75p 105.00p 105.00p 9356
24/05/2016 106.50p 106.75p 103.80p 105.00p 32130
23/05/2016 106.00p 106.75p 106.00p 106.50p 14166
20/05/2016 106.00p 106.88p 106.00p 106.00p 3424
19/05/2016 105.50p 107.70p 105.20p 106.00p 37922
18/05/2016 103.00p 103.00p 103.00p 103.00p 0
17/05/2016 103.00p 104.60p 101.40p 103.00p 2361
16/05/2016 101.50p 103.00p 100.50p 103.00p 213515
13/05/2016 101.50p 101.50p 101.00p 101.50p 0
12/05/2016 101.50p 102.25p 101.50p 101.50p 42780
11/05/2016 102.00p 102.00p 101.00p 101.50p 8666
10/05/2016 102.00p 102.00p 102.00p 102.00p 0
09/05/2016 102.00p 102.00p 101.20p 102.00p 11560
06/05/2016 102.00p 102.00p 102.00p 102.00p 0
05/05/2016 102.00p 102.00p 101.00p 102.00p 7899
04/05/2016 102.00p 102.00p 101.90p 102.00p 8000
03/05/2016 101.50p 102.00p 101.50p 102.00p 5560
29/04/2016 101.50p 101.50p 101.50p 101.50p 0
28/04/2016 101.50p 101.50p 100.10p 101.50p 3000
27/04/2016 101.50p 102.40p 100.33p 101.50p 9392
26/04/2016 101.50p 101.50p 101.50p 101.50p 0
25/04/2016 102.00p 103.50p 100.25p 101.50p 44315
22/04/2016 102.00p 102.78p 100.10p 102.00p 35286
21/04/2016 102.00p 102.00p 102.00p 102.00p 0
20/04/2016 102.00p 102.00p 102.00p 102.00p 0
19/04/2016 101.75p 102.35p 101.50p 102.00p 5020
18/04/2016 101.75p 102.35p 101.00p 101.75p 20263
15/04/2016 101.75p 102.50p 101.00p 101.75p 64834
14/04/2016 101.75p 102.20p 101.75p 101.75p 12338
13/04/2016 102.25p 102.40p 101.00p 101.75p 29230
12/04/2016 102.50p 104.50p 102.00p 102.25p 140805
11/04/2016 103.50p 103.50p 102.00p 102.50p 20545
08/04/2016 101.00p 101.67p 99.50p 100.50p 7840
07/04/2016 101.00p 101.00p 101.00p 101.00p 0
06/04/2016 100.00p 101.75p 100.00p 101.00p 3856
05/04/2016 100.00p 101.90p 100.00p 100.00p 10000
04/04/2016 100.00p 101.56p 100.00p 100.00p 1465
01/04/2016 100.00p 101.00p 98.84p 100.00p 7500
31/03/2016 100.00p 100.00p 98.84p 100.00p 300
30/03/2016 100.00p 100.00p 99.00p 100.00p 3000
29/03/2016 100.00p 100.00p 98.84p 100.00p 1996
24/03/2016 100.00p 100.00p 100.00p 100.00p 0
23/03/2016 100.00p 100.00p 98.84p 100.00p 2500
22/03/2016 100.00p 100.00p 100.00p 100.00p 0
21/03/2016 100.00p 100.00p 98.75p 100.00p 440
18/03/2016 100.00p 100.00p 100.00p 100.00p 0
17/03/2016 100.00p 100.00p 100.00p 100.00p 0
16/03/2016 100.00p 100.00p 100.00p 100.00p 0
15/03/2016 100.00p 100.00p 100.00p 100.00p 0
14/03/2016 100.00p 100.00p 98.75p 100.00p 116
11/03/2016 99.00p 100.00p 99.00p 100.00p 2842
10/03/2016 99.00p 100.00p 98.25p 99.00p 22518
09/03/2016 99.00p 99.25p 98.24p 99.00p 8941
08/03/2016 99.00p 99.00p 98.24p 99.00p 64956
07/03/2016 99.00p 99.00p 98.00p 99.00p 11263
04/03/2016 99.50p 99.50p 98.10p 99.00p 35345
03/03/2016 99.50p 99.50p 99.50p 99.50p 0
02/03/2016 99.50p 99.50p 98.93p 99.50p 66779
01/03/2016 99.50p 99.50p 99.50p 99.50p 0
29/02/2016 99.50p 99.50p 99.50p 99.50p 0
26/02/2016 100.50p 100.50p 95.92p 99.50p 6094
25/02/2016 100.50p 101.00p 100.50p 100.50p 400
24/02/2016 100.50p 100.50p 100.50p 100.50p 0
23/02/2016 100.50p 100.50p 100.50p 100.50p 0
22/02/2016 101.00p 101.00p 99.50p 100.50p 1300
19/02/2016 101.00p 101.00p 100.00p 101.00p 3528
18/02/2016 101.00p 102.00p 100.48p 101.00p 10000
17/02/2016 101.00p 101.50p 101.00p 101.00p 170
16/02/2016 101.50p 101.68p 99.10p 101.00p 6462
15/02/2016 101.50p 101.50p 100.00p 101.50p 53017
12/02/2016 97.50p 97.50p 93.00p 95.50p 26681
11/02/2016 97.50p 99.00p 97.10p 97.50p 63250
10/02/2016 97.50p 97.88p 97.50p 97.50p 2554
09/02/2016 97.50p 99.00p 97.50p 97.50p 35909
08/02/2016 98.50p 98.50p 97.00p 97.50p 14538
05/02/2016 98.50p 99.50p 98.50p 98.50p 12421
04/02/2016 101.00p 101.00p 98.50p 98.50p 8588
03/02/2016 101.00p 101.00p 100.80p 101.00p 571
02/02/2016 101.00p 101.00p 100.80p 101.00p 3000
01/02/2016 101.00p 101.00p 100.10p 101.00p 998
29/01/2016 101.00p 101.00p 100.10p 101.00p 6850
28/01/2016 101.00p 101.20p 100.10p 101.00p 8181
27/01/2016 100.50p 101.20p 100.50p 101.00p 4181
26/01/2016 99.50p 100.50p 99.00p 100.50p 11300
25/01/2016 101.00p 101.50p 97.50p 99.50p 29946
22/01/2016 101.00p 101.50p 100.00p 101.00p 6300
21/01/2016 101.00p 101.50p 99.00p 101.00p 8500
20/01/2016 102.00p 102.35p 101.00p 101.00p 200842
19/01/2016 99.00p 103.90p 99.00p 102.00p 46113
18/01/2016 99.00p 99.00p 98.12p 99.00p 5925
15/01/2016 99.00p 100.00p 98.50p 99.00p 8700
14/01/2016 100.50p 100.50p 98.41p 99.00p 36239
13/01/2016 101.00p 101.00p 100.50p 100.50p 5076
12/01/2016 101.00p 101.75p 101.00p 101.00p 250
11/01/2016 102.00p 103.50p 100.55p 101.00p 15155
08/01/2016 102.00p 104.00p 100.64p 102.00p 15774
07/01/2016 103.00p 103.80p 101.55p 102.00p 2750
06/01/2016 103.00p 104.50p 103.00p 103.00p 2668
05/01/2016 103.00p 103.00p 103.00p 103.00p 0
04/01/2016 103.00p 104.67p 102.00p 103.00p 65367
31/12/2015 102.00p 102.00p 102.00p 102.00p 0
30/12/2015 100.50p 103.00p 100.50p 102.00p 16000
29/12/2015 101.50p 101.85p 99.50p 100.50p 8376
24/12/2015 101.50p 102.85p 101.05p 101.50p 19203
23/12/2015 103.00p 103.50p 101.00p 102.50p 24468
22/12/2015 104.50p 105.00p 102.00p 103.00p 19748
21/12/2015 104.50p 105.20p 103.00p 104.50p 89582
18/12/2015 104.50p 105.30p 103.00p 104.50p 8600
17/12/2015 104.50p 105.60p 102.00p 104.50p 46911
16/12/2015 104.50p 105.67p 103.90p 104.50p 25288
15/12/2015 105.00p 105.80p 103.00p 104.50p 25863
14/12/2015 103.50p 104.80p 103.00p 103.00p 3300
11/12/2015 104.50p 105.75p 102.40p 103.50p 19281
10/12/2015 104.50p 105.80p 103.48p 104.50p 18939
09/12/2015 104.50p 105.80p 103.10p 104.50p 17395
08/12/2015 104.00p 105.80p 103.15p 104.50p 3560
07/12/2015 104.00p 104.75p 103.10p 104.00p 43138
04/12/2015 104.00p 104.81p 104.00p 104.00p 8724
03/12/2015 104.00p 104.30p 104.00p 104.00p 947
02/12/2015 104.00p 104.30p 104.00p 104.00p 953
01/12/2015 104.00p 104.30p 103.00p 104.00p 1160983
30/11/2015 104.50p 104.50p 102.00p 103.50p 82208
27/11/2015 104.50p 105.40p 103.00p 104.50p 43388
26/11/2015 104.50p 104.60p 103.00p 104.50p 9478
25/11/2015 104.50p 105.10p 104.50p 104.50p 12863
24/11/2015 104.50p 104.70p 104.50p 104.50p 2576
23/11/2015 104.50p 104.70p 103.15p 104.50p 3988
20/11/2015 104.50p 104.70p 103.00p 104.50p 86074
19/11/2015 104.50p 105.17p 103.05p 104.50p 48085
18/11/2015 104.50p 105.20p 103.00p 104.50p 99133
17/11/2015 104.50p 105.20p 103.00p 104.50p 12874
16/11/2015 104.00p 105.00p 103.06p 104.50p 38448
13/11/2015 103.00p 104.00p 101.00p 103.00p 854256
12/11/2015 101.50p 103.16p 101.00p 103.00p 1480579
11/11/2015 101.50p 102.75p 101.50p 101.50p 1848
10/11/2015 103.00p 104.00p 101.00p 101.50p 63493
09/11/2015 100.00p 103.00p 100.00p 102.00p 219964
06/11/2015 97.00p 101.67p 97.00p 100.00p 31168
05/11/2015 95.75p 98.00p 95.75p 97.00p 141000
04/11/2015 95.50p 96.00p 95.50p 95.75p 37658
03/11/2015 95.50p 96.00p 95.50p 95.50p 47237
02/11/2015 97.50p 97.50p 95.30p 95.50p 6280

*Close Price adjusted for both dividends and splits