Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/11/2015 97.50p 97.50p 95.30p 95.50p 6280
30/10/2015 95.00p 96.78p 95.00p 95.50p 144176
29/10/2015 95.00p 95.30p 94.20p 95.00p 21201
28/10/2015 95.00p 95.34p 94.10p 95.00p 24138
27/10/2015 95.50p 96.00p 94.13p 95.00p 25063
26/10/2015 96.00p 96.00p 94.00p 95.50p 34302
23/10/2015 96.00p 96.20p 95.07p 96.00p 13710
22/10/2015 96.50p 96.50p 94.80p 96.00p 8881
21/10/2015 96.50p 96.50p 96.50p 96.50p 0
20/10/2015 96.50p 96.50p 96.50p 96.50p 1000
19/10/2015 96.50p 96.50p 96.00p 96.50p 3000
16/10/2015 96.50p 96.59p 96.50p 96.50p 1699
15/10/2015 96.50p 96.60p 96.50p 96.50p 4814
14/10/2015 96.50p 97.00p 96.00p 96.50p 40849
13/10/2015 97.00p 97.00p 96.50p 96.50p 0
12/10/2015 97.50p 97.50p 97.00p 97.00p 13445
09/10/2015 97.50p 98.00p 97.50p 97.50p 12134
08/10/2015 96.00p 98.00p 95.04p 97.50p 22375
07/10/2015 96.00p 96.15p 95.50p 96.00p 1043488
06/10/2015 96.00p 96.50p 95.02p 96.00p 325206
05/10/2015 98.50p 98.50p 95.00p 96.00p 31065
02/10/2015 98.50p 98.50p 98.50p 98.50p 0
01/10/2015 98.50p 98.50p 97.03p 98.50p 19133
30/09/2015 97.00p 97.00p 94.10p 96.75p 98012
29/09/2015 97.50p 97.50p 96.02p 97.00p 24202
28/09/2015 97.50p 97.75p 97.00p 97.50p 33110
25/09/2015 97.50p 97.98p 97.50p 97.50p 11000
24/09/2015 98.00p 98.90p 97.20p 97.50p 13350
23/09/2015 98.00p 98.80p 97.02p 98.00p 20474
22/09/2015 98.00p 98.80p 97.30p 98.00p 5644
21/09/2015 97.50p 98.00p 97.35p 98.00p 18184
18/09/2015 97.50p 99.70p 97.35p 97.50p 65319
17/09/2015 99.50p 100.80p 97.50p 97.50p 38883
16/09/2015 101.50p 101.50p 99.50p 99.50p 8627
15/09/2015 102.00p 103.50p 100.20p 101.50p 136927
14/09/2015 99.00p 101.00p 99.00p 99.00p 16262
11/09/2015 99.00p 101.00p 99.00p 99.00p 26900
10/09/2015 99.00p 101.00p 99.00p 99.00p 27213
09/09/2015 99.00p 100.80p 99.00p 99.00p 58269
08/09/2015 99.00p 100.85p 99.00p 99.00p 2180
07/09/2015 99.00p 100.90p 99.00p 99.00p 9443
04/09/2015 101.00p 101.00p 99.00p 99.00p 23534
03/09/2015 100.50p 101.55p 99.32p 100.50p 39325
02/09/2015 100.00p 100.12p 99.30p 100.00p 27317
01/09/2015 100.00p 100.18p 100.00p 100.00p 49066
28/08/2015 100.00p 100.40p 100.00p 100.00p 14601
27/08/2015 100.00p 100.50p 100.00p 100.00p 36743
26/08/2015 100.00p 100.70p 99.25p 100.00p 92740
25/08/2015 99.50p 100.85p 98.80p 100.00p 168776
24/08/2015 99.00p 100.45p 99.00p 99.50p 21163
21/08/2015 100.50p 102.00p 99.75p 102.00p 50008
20/08/2015 100.50p 100.50p 99.00p 100.50p 120268
19/08/2015 100.50p 102.00p 99.35p 102.00p 698016
18/08/2015 100.00p 100.90p 99.60p 100.50p 68874

*Close Price adjusted for both dividends and splits