Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2022 185.00p 187.90p 179.65p 185.00p 33093
03/03/2022 183.50p 188.00p 183.00p 185.00p 27555
02/03/2022 182.50p 184.23p 182.50p 183.50p 6148
01/03/2022 183.50p 183.50p 182.00p 183.50p 19423
28/02/2022 183.50p 184.80p 182.00p 183.50p 224996
25/02/2022 183.50p 185.00p 183.00p 184.00p 85780
24/02/2022 184.00p 188.00p 178.00p 183.50p 57713
23/02/2022 188.50p 190.00p 188.00p 188.50p 258243
22/02/2022 187.50p 190.00p 187.00p 188.50p 69766
21/02/2022 192.50p 192.50p 189.00p 189.00p 60852
18/02/2022 192.50p 195.00p 185.00p 192.50p 109236
17/02/2022 192.50p 192.50p 190.05p 192.50p 19942
16/02/2022 192.50p 195.00p 190.00p 192.50p 49621
15/02/2022 195.00p 195.00p 190.00p 192.50p 53560
14/02/2022 202.50p 205.00p 185.00p 195.00p 133320
11/02/2022 202.50p 202.50p 200.05p 202.50p 16559
10/02/2022 206.00p 206.00p 200.10p 202.50p 41524
09/02/2022 206.00p 210.00p 203.10p 205.50p 12666
08/02/2022 207.50p 208.00p 200.00p 204.00p 52447
07/02/2022 212.00p 218.00p 205.00p 207.50p 44901
04/02/2022 213.50p 215.00p 210.00p 215.00p 6755
03/02/2022 213.50p 215.00p 212.00p 213.50p 49776
02/02/2022 213.50p 216.00p 212.00p 216.00p 40066
01/02/2022 216.50p 218.00p 212.06p 213.50p 107479
31/01/2022 218.50p 220.00p 213.00p 216.50p 15731
28/01/2022 218.50p 220.00p 215.07p 218.50p 36301
27/01/2022 218.50p 222.00p 215.00p 218.50p 4054
26/01/2022 220.00p 222.00p 216.75p 220.00p 87914
25/01/2022 212.50p 222.00p 212.50p 220.00p 61877
24/01/2022 226.00p 226.00p 210.00p 212.50p 1002466
21/01/2022 225.00p 227.00p 221.50p 226.00p 73073
20/01/2022 222.00p 230.00p 220.96p 230.00p 22339
19/01/2022 220.00p 222.54p 218.48p 222.00p 97284
18/01/2022 218.50p 221.00p 217.17p 218.00p 231807
17/01/2022 221.00p 221.00p 215.84p 219.00p 84068
14/01/2022 224.00p 228.00p 220.00p 221.00p 86073
13/01/2022 227.50p 229.00p 223.00p 223.00p 28237
12/01/2022 222.50p 230.00p 220.02p 230.00p 101276
10/01/2022 221.00p 222.00p 215.10p 218.50p 28527
07/01/2022 221.00p 221.00p 218.85p 219.50p 32960
06/01/2022 226.00p 226.00p 215.21p 219.50p 90852
05/01/2022 226.00p 227.00p 223.00p 226.00p 26823
04/01/2022 231.50p 231.50p 223.97p 226.00p 52626
31/12/2021 231.50p 231.50p 228.00p 231.50p 4580
30/12/2021 231.50p 237.00p 228.00p 237.00p 4946
29/12/2021 231.50p 233.00p 228.00p 233.00p 30520
24/12/2021 231.50p 232.00p 231.50p 231.50p 2
23/12/2021 231.00p 234.00p 224.00p 230.00p 21116
22/12/2021 227.50p 232.00p 226.06p 230.00p 32233
21/12/2021 227.50p 229.45p 225.10p 227.50p 15995
20/12/2021 227.50p 228.90p 225.00p 227.50p 18055
17/12/2021 230.00p 235.00p 225.99p 227.00p 86516
16/12/2021 222.50p 234.00p 222.50p 229.50p 41744
15/12/2021 222.50p 225.00p 221.50p 222.50p 23190
14/12/2021 221.50p 225.00p 220.05p 222.50p 19419
13/12/2021 217.50p 225.00p 217.50p 221.50p 76191
10/12/2021 216.50p 219.90p 215.00p 215.00p 2702
09/12/2021 214.00p 216.00p 212.10p 216.00p 90896
08/12/2021 213.00p 216.00p 210.50p 214.00p 40289
07/12/2021 214.00p 216.00p 212.00p 213.00p 13933
06/12/2021 213.00p 216.00p 210.01p 216.00p 38232
03/12/2021 215.00p 217.40p 210.01p 213.00p 40861
02/12/2021 215.00p 217.85p 212.75p 215.00p 18774
01/12/2021 212.50p 218.00p 210.00p 215.00p 52184
30/11/2021 212.50p 220.00p 208.00p 220.00p 29697
29/11/2021 212.50p 222.00p 207.00p 207.00p 73136
26/11/2021 217.50p 220.00p 210.10p 212.00p 127372
25/11/2021 220.00p 220.00p 216.10p 220.00p 17683
24/11/2021 220.00p 221.00p 215.30p 220.00p 160233
23/11/2021 220.00p 223.00p 215.00p 220.00p 53378
22/11/2021 221.00p 221.00p 217.55p 220.00p 9526
19/11/2021 217.50p 227.00p 215.00p 227.00p 52801
18/11/2021 220.00p 222.90p 215.00p 220.00p 39091
17/11/2021 221.50p 221.50p 215.00p 220.00p 66261
16/11/2021 221.50p 225.00p 218.15p 219.00p 39761
15/11/2021 221.00p 222.00p 217.00p 219.00p 76180
12/11/2021 217.50p 224.00p 214.58p 220.00p 60174
11/11/2021 223.50p 227.00p 218.00p 218.00p 46309
10/11/2021 227.50p 229.00p 224.00p 225.50p 71235
09/11/2021 231.00p 231.90p 227.50p 227.50p 31230
08/11/2021 233.00p 233.40p 225.00p 225.00p 26036
05/11/2021 237.00p 240.00p 232.00p 234.00p 97990
04/11/2021 227.00p 244.00p 225.00p 244.00p 372127
03/11/2021 236.50p 238.00p 227.00p 227.00p 61721
02/11/2021 236.50p 236.58p 235.10p 236.50p 19634
01/11/2021 236.50p 237.21p 231.50p 236.50p 96819
29/10/2021 236.50p 237.36p 235.58p 236.50p 18739
28/10/2021 236.50p 237.66p 235.58p 237.00p 16025
27/10/2021 236.50p 238.00p 235.50p 236.50p 78426
26/10/2021 234.00p 238.00p 230.30p 236.50p 66063
25/10/2021 234.00p 234.90p 230.30p 233.00p 40824
22/10/2021 234.00p 236.00p 230.30p 233.00p 8713
21/10/2021 227.50p 235.00p 220.00p 233.00p 5308167
20/10/2021 237.50p 239.75p 235.50p 237.50p 20570
19/10/2021 238.00p 240.00p 235.00p 237.50p 14663
18/10/2021 238.00p 241.90p 236.00p 238.00p 35728
15/10/2021 238.00p 239.00p 237.50p 238.00p 23403
14/10/2021 237.50p 240.00p 235.30p 238.00p 21342
13/10/2021 237.50p 242.10p 235.30p 237.50p 1207880
12/10/2021 237.50p 239.00p 235.00p 237.50p 23029
11/10/2021 237.50p 239.68p 235.10p 237.50p 142554
08/10/2021 237.50p 239.80p 235.00p 237.50p 61289
07/10/2021 237.50p 239.80p 235.25p 237.50p 23307
06/10/2021 237.50p 238.70p 235.66p 237.50p 25345
05/10/2021 237.50p 238.00p 235.66p 237.50p 9829
04/10/2021 237.50p 238.49p 235.00p 237.50p 55984
01/10/2021 247.50p 249.00p 235.11p 237.50p 174211
30/09/2021 246.00p 250.00p 245.10p 247.50p 57837
29/09/2021 246.00p 248.00p 244.51p 246.00p 35528
28/09/2021 256.50p 258.00p 242.08p 245.00p 140078
27/09/2021 257.50p 259.00p 255.00p 256.50p 35947
24/09/2021 258.00p 260.00p 255.00p 257.50p 52536
23/09/2021 255.50p 262.00p 255.00p 258.00p 56627
22/09/2021 238.50p 257.20p 238.00p 255.50p 287025
21/09/2021 238.50p 245.00p 237.50p 237.50p 34883
20/09/2021 245.00p 247.96p 235.00p 237.50p 190646
17/09/2021 245.00p 255.00p 242.80p 245.00p 150482
16/09/2021 243.50p 249.00p 242.50p 242.50p 29287
15/09/2021 241.50p 246.86p 240.00p 242.50p 44907
14/09/2021 237.50p 242.00p 237.00p 241.00p 42456
13/09/2021 236.00p 240.00p 235.00p 237.50p 31427
10/09/2021 235.00p 240.00p 232.00p 236.00p 33034
09/09/2021 222.50p 240.00p 220.00p 236.50p 187789
08/09/2021 219.50p 230.00p 219.50p 222.50p 30574
07/09/2021 217.50p 222.00p 217.00p 219.50p 10901
06/09/2021 213.50p 220.00p 212.00p 217.50p 251498
03/09/2021 212.50p 215.00p 212.50p 212.50p 2196
02/09/2021 212.50p 215.99p 212.50p 212.50p 34536
01/09/2021 211.50p 214.49p 209.25p 212.50p 53572
31/08/2021 211.50p 215.00p 208.10p 211.50p 32837
27/08/2021 210.50p 213.00p 208.51p 211.50p 18632
26/08/2021 209.00p 214.00p 208.00p 210.50p 28303
25/08/2021 213.00p 215.00p 208.00p 211.50p 51044
24/08/2021 213.00p 218.00p 212.00p 213.00p 251092
23/08/2021 215.00p 215.00p 212.00p 213.00p 7115
20/08/2021 215.00p 217.00p 214.38p 215.00p 26740
19/08/2021 215.00p 215.00p 213.45p 215.00p 20809
18/08/2021 215.00p 216.36p 214.47p 215.00p 21733
17/08/2021 215.00p 215.26p 212.10p 215.00p 22905
16/08/2021 216.00p 216.00p 212.00p 215.00p 65436
13/08/2021 216.00p 218.00p 214.00p 216.00p 155232
12/08/2021 217.00p 218.00p 214.50p 216.00p 10291
11/08/2021 216.00p 220.00p 214.00p 217.00p 15468
10/08/2021 216.00p 218.48p 212.00p 216.00p 25796
09/08/2021 216.00p 218.48p 212.00p 216.00p 118915
06/08/2021 216.00p 218.50p 214.00p 216.00p 20459
05/08/2021 217.00p 220.00p 214.00p 216.00p 22092
04/08/2021 216.00p 219.60p 212.00p 217.00p 13095
03/08/2021 216.00p 220.00p 214.00p 216.00p 42020
02/08/2021 212.50p 220.00p 210.00p 216.00p 128923
30/07/2021 217.00p 218.00p 211.75p 212.50p 26617
29/07/2021 217.00p 218.80p 215.00p 217.00p 78233
28/07/2021 219.00p 219.75p 218.00p 218.50p 35393
27/07/2021 213.00p 220.00p 211.50p 219.00p 61201
26/07/2021 207.50p 216.00p 206.30p 213.00p 106480
23/07/2021 202.50p 210.00p 200.25p 207.50p 75284
22/07/2021 209.00p 210.00p 200.00p 202.50p 41059
21/07/2021 209.50p 209.50p 206.10p 209.00p 50901
20/07/2021 215.00p 215.25p 205.00p 209.50p 85605
19/07/2021 216.00p 216.90p 208.00p 212.00p 68586
16/07/2021 220.50p 220.50p 214.00p 216.00p 31935
15/07/2021 220.50p 220.50p 218.00p 220.50p 7306
14/07/2021 221.50p 221.58p 218.51p 220.50p 54027
13/07/2021 222.50p 224.60p 220.44p 221.50p 29824
12/07/2021 223.00p 225.70p 220.72p 222.50p 32641
09/07/2021 225.00p 226.00p 221.00p 223.00p 128586
08/07/2021 221.50p 226.00p 220.00p 224.00p 42651
07/07/2021 222.00p 223.90p 221.00p 222.00p 14634
06/07/2021 220.00p 229.99p 219.55p 222.00p 101611
05/07/2021 216.50p 225.00p 215.00p 220.00p 18939
02/07/2021 215.50p 220.00p 213.00p 216.50p 14882
01/07/2021 214.00p 218.00p 211.82p 215.50p 49935
30/06/2021 214.50p 217.00p 211.31p 214.00p 15657
29/06/2021 218.00p 218.00p 212.00p 214.50p 41129
28/06/2021 213.50p 218.00p 213.50p 217.00p 41027
25/06/2021 213.00p 215.00p 213.00p 213.50p 60284
24/06/2021 203.50p 215.00p 203.00p 213.00p 103286
23/06/2021 199.50p 209.90p 199.50p 203.50p 71069
22/06/2021 198.50p 200.00p 197.00p 199.50p 68441
21/06/2021 197.50p 200.00p 197.00p 197.50p 37842
18/06/2021 194.00p 198.00p 193.11p 197.50p 30261
17/06/2021 192.50p 196.96p 190.00p 194.00p 68942
16/06/2021 198.00p 198.00p 175.00p 192.50p 142266
15/06/2021 202.50p 205.00p 196.50p 198.00p 10420
14/06/2021 204.00p 206.00p 200.00p 203.00p 38208
11/06/2021 207.00p 207.00p 202.04p 204.00p 22947
10/06/2021 207.00p 208.44p 206.25p 207.00p 67966
09/06/2021 207.00p 210.00p 204.00p 207.00p 42901
08/06/2021 208.00p 210.00p 206.04p 208.00p 159140
07/06/2021 207.50p 210.00p 206.81p 208.00p 170103
04/06/2021 207.00p 212.00p 205.00p 207.50p 89225
03/06/2021 201.50p 210.00p 199.00p 207.00p 216702
02/06/2021 201.50p 204.89p 198.75p 201.50p 120309
01/06/2021 201.50p 205.00p 198.07p 201.50p 130814
28/05/2021 201.50p 203.53p 198.00p 199.00p 107568
27/05/2021 201.50p 204.00p 198.00p 204.00p 36899
26/05/2021 201.50p 205.00p 195.00p 201.50p 62240
25/05/2021 199.00p 202.80p 196.25p 199.00p 17523
24/05/2021 199.00p 203.00p 195.20p 199.00p 47348
21/05/2021 191.00p 205.00p 191.00p 205.00p 176413

*Close Price adjusted for both dividends and splits