Gattaca (GATC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gattaca

Date Open High Low Close* Volume
11/09/2015 555.00p 555.00p 545.00p 552.50p 5322
10/09/2015 560.00p 560.00p 545.00p 555.00p 7640
09/09/2015 562.50p 565.00p 555.00p 560.00p 6898
08/09/2015 562.50p 564.75p 550.00p 562.50p 11363
07/09/2015 562.50p 562.50p 555.00p 562.50p 778
04/09/2015 562.50p 563.50p 558.00p 562.50p 70839
03/09/2015 562.50p 562.50p 555.00p 562.50p 2291
02/09/2015 562.50p 566.41p 555.00p 562.50p 5731
01/09/2015 562.50p 570.00p 557.00p 562.50p 4385
28/08/2015 560.00p 570.00p 555.00p 562.50p 5130
27/08/2015 560.00p 565.00p 550.00p 560.00p 10169
26/08/2015 565.00p 565.00p 550.00p 560.00p 7993
25/08/2015 565.00p 565.00p 560.00p 565.00p 2658
24/08/2015 572.50p 572.50p 555.00p 565.00p 22261
21/08/2015 575.00p 575.00p 565.00p 575.00p 1461
20/08/2015 572.50p 585.00p 565.00p 575.00p 3387
19/08/2015 572.50p 580.00p 568.00p 572.50p 3824
18/08/2015 572.50p 576.25p 565.00p 572.50p 7796
17/08/2015 572.50p 575.00p 565.00p 572.50p 132167
14/08/2015 572.50p 576.56p 565.00p 572.50p 11969
13/08/2015 572.50p 572.50p 565.00p 572.50p 10677
12/08/2015 572.50p 574.75p 565.00p 572.50p 6577
11/08/2015 572.50p 578.00p 572.50p 572.50p 6724
10/08/2015 575.00p 575.00p 565.00p 572.50p 7903
07/08/2015 575.00p 585.00p 573.00p 575.00p 7158
06/08/2015 585.00p 585.00p 560.00p 575.00p 50415
05/08/2015 580.00p 587.80p 575.00p 585.00p 23714
04/08/2015 575.00p 585.00p 575.00p 580.00p 18201
03/08/2015 570.00p 575.00p 566.00p 575.00p 11757
31/07/2015 570.00p 572.00p 565.00p 570.00p 10288
30/07/2015 570.00p 570.00p 566.45p 570.00p 723
29/07/2015 570.00p 575.00p 565.00p 570.00p 6415
28/07/2015 570.00p 575.00p 566.00p 570.00p 80518
27/07/2015 570.00p 575.00p 566.20p 570.00p 4544
24/07/2015 570.00p 575.00p 565.00p 570.00p 1531
23/07/2015 572.50p 572.50p 570.00p 570.00p 5387
22/07/2015 572.50p 572.50p 565.00p 572.50p 28230
21/07/2015 572.50p 572.50p 565.00p 572.50p 5220
20/07/2015 572.50p 572.50p 565.00p 572.50p 37872
17/07/2015 572.50p 577.00p 565.00p 572.50p 12418
16/07/2015 572.50p 578.50p 560.00p 572.50p 15402
15/07/2015 567.50p 580.00p 566.00p 572.50p 13403
14/07/2015 567.50p 575.00p 560.00p 567.50p 34203
13/07/2015 553.00p 575.00p 546.26p 567.50p 28085
10/07/2015 551.50p 554.75p 548.00p 553.00p 11622
09/07/2015 551.50p 554.69p 546.00p 551.50p 1369
08/07/2015 551.50p 551.50p 545.00p 551.50p 303
07/07/2015 551.50p 557.00p 546.56p 551.50p 5010
06/07/2015 551.50p 558.00p 546.56p 551.50p 6303
03/07/2015 547.50p 558.00p 542.88p 551.50p 20970
02/07/2015 549.00p 553.50p 538.92p 547.50p 53896
01/07/2015 549.00p 549.00p 540.00p 549.00p 2653
30/06/2015 549.00p 549.00p 540.00p 549.00p 500
29/06/2015 547.50p 557.82p 540.00p 549.00p 7356
26/06/2015 549.00p 550.85p 540.00p 547.50p 3111
25/06/2015 547.50p 549.00p 540.00p 549.00p 179330
24/06/2015 551.50p 551.50p 542.00p 547.50p 7460
23/06/2015 551.50p 554.75p 540.00p 551.50p 9497
22/06/2015 552.50p 558.00p 545.00p 551.50p 27660
19/06/2015 547.50p 560.00p 540.00p 552.50p 16264
18/06/2015 547.50p 550.00p 540.00p 547.50p 12142
17/06/2015 547.50p 552.50p 540.00p 547.50p 2169
16/06/2015 547.50p 552.00p 544.50p 547.50p 620
15/06/2015 547.50p 554.39p 540.00p 547.50p 11536
12/06/2015 547.50p 555.00p 540.00p 547.50p 5500
11/06/2015 542.50p 553.00p 540.00p 547.50p 5248
10/06/2015 542.50p 548.50p 535.00p 542.50p 183373
09/06/2015 542.50p 546.00p 535.00p 542.50p 43386
08/06/2015 542.50p 542.50p 535.00p 542.50p 6237
05/06/2015 542.50p 542.50p 535.00p 542.50p 4049
04/06/2015 542.50p 547.50p 535.00p 542.50p 1364
03/06/2015 547.50p 550.00p 535.00p 542.50p 8987
02/06/2015 547.50p 554.77p 540.00p 547.50p 118989
01/06/2015 547.50p 551.25p 545.00p 547.50p 646
29/05/2015 547.50p 555.00p 543.00p 547.50p 4886
28/05/2015 547.50p 552.00p 540.00p 547.50p 15104
27/05/2015 550.00p 552.50p 545.00p 550.00p 23916
26/05/2015 550.00p 552.50p 545.00p 550.00p 11874
22/05/2015 552.50p 556.25p 546.00p 550.00p 7712
21/05/2015 552.50p 556.25p 551.82p 552.50p 13161
20/05/2015 552.50p 557.75p 551.82p 552.50p 31479
19/05/2015 552.50p 560.00p 546.00p 552.50p 2789
18/05/2015 557.50p 565.00p 545.00p 552.50p 21625
15/05/2015 557.50p 565.00p 555.00p 557.50p 2654
14/05/2015 553.50p 566.42p 546.00p 557.50p 9199
13/05/2015 545.00p 555.50p 542.50p 553.50p 5667
12/05/2015 545.00p 550.00p 540.00p 545.00p 37253
11/05/2015 540.00p 549.00p 538.00p 545.00p 58952
08/05/2015 538.50p 543.00p 535.00p 540.00p 14954
07/05/2015 542.50p 542.50p 535.00p 538.50p 4560
06/05/2015 542.50p 550.00p 540.00p 542.50p 286951
05/05/2015 542.50p 550.00p 540.00p 542.50p 5321
01/05/2015 540.00p 550.00p 535.00p 542.50p 8621
30/04/2015 536.00p 545.00p 532.00p 540.00p 8722
29/04/2015 525.00p 540.00p 520.00p 536.00p 9696
28/04/2015 530.00p 530.00p 515.00p 525.00p 12410
27/04/2015 540.00p 542.00p 525.00p 530.00p 27819
24/04/2015 545.00p 545.00p 535.00p 540.00p 19351
23/04/2015 545.00p 546.00p 540.00p 545.00p 9381
22/04/2015 555.00p 560.00p 545.00p 547.50p 6776
21/04/2015 557.50p 565.00p 551.57p 555.00p 21871
20/04/2015 565.00p 569.00p 553.00p 557.50p 27154
17/04/2015 557.50p 575.00p 557.50p 565.00p 44428
16/04/2015 550.00p 565.00p 550.00p 560.00p 74397
15/04/2015 530.00p 555.00p 530.00p 550.00p 45856
14/04/2015 532.50p 535.00p 520.00p 530.00p 29005
13/04/2015 527.50p 535.00p 520.00p 527.50p 9932
10/04/2015 527.50p 534.78p 520.00p 527.50p 17742
09/04/2015 535.00p 538.00p 520.00p 527.50p 493504
08/04/2015 537.50p 538.00p 525.00p 535.00p 3461
07/04/2015 542.50p 542.50p 530.00p 537.50p 8775
02/04/2015 545.00p 545.00p 535.00p 542.50p 8824
01/04/2015 545.00p 548.00p 537.36p 545.00p 6370
31/03/2015 545.00p 548.00p 535.00p 545.00p 4754
30/03/2015 545.00p 550.00p 535.00p 545.00p 11020
27/03/2015 550.00p 555.28p 540.00p 545.00p 9585
26/03/2015 550.00p 554.00p 545.00p 550.00p 4956
25/03/2015 545.00p 555.00p 545.00p 550.00p 26766
24/03/2015 540.00p 550.00p 539.00p 545.00p 107322
23/03/2015 525.00p 545.00p 525.00p 535.00p 23426
20/03/2015 520.00p 523.00p 515.00p 520.00p 8252
19/03/2015 520.00p 525.00p 515.00p 520.00p 7169
18/03/2015 522.50p 522.50p 515.00p 520.00p 4697
17/03/2015 522.50p 524.75p 515.90p 522.50p 3585
16/03/2015 522.50p 524.75p 515.00p 522.50p 3709
13/03/2015 522.50p 530.00p 515.00p 522.50p 9045
12/03/2015 522.50p 522.50p 515.00p 522.50p 744
11/03/2015 522.50p 530.00p 518.00p 522.50p 5352
10/03/2015 522.50p 527.00p 515.00p 522.50p 4716
09/03/2015 522.50p 529.00p 515.00p 522.50p 7672
06/03/2015 522.50p 529.00p 516.00p 522.50p 4839
05/03/2015 522.50p 530.00p 515.00p 522.50p 19745
04/03/2015 522.50p 527.00p 515.00p 522.50p 1731
03/03/2015 522.50p 522.50p 516.50p 522.50p 568
02/03/2015 522.50p 527.60p 515.00p 522.50p 15845
27/02/2015 522.50p 525.00p 516.00p 522.50p 55240
26/02/2015 520.00p 527.00p 515.00p 522.50p 19346
25/02/2015 520.00p 520.00p 515.00p 520.00p 4221
24/02/2015 520.00p 525.00p 515.00p 520.00p 9910
23/02/2015 518.50p 525.00p 512.00p 520.00p 13687
20/02/2015 518.50p 522.50p 512.00p 518.50p 8113
19/02/2015 516.00p 522.21p 515.00p 518.50p 16647
18/02/2015 507.50p 518.00p 500.00p 516.00p 38518
17/02/2015 507.50p 507.50p 500.00p 507.50p 3295
16/02/2015 507.50p 509.00p 500.00p 507.50p 876
13/02/2015 510.00p 510.00p 500.00p 507.50p 6195
12/02/2015 510.00p 510.00p 505.00p 510.00p 372
11/02/2015 510.00p 511.50p 510.00p 510.00p 1315
10/02/2015 510.00p 511.90p 505.00p 510.00p 54070
09/02/2015 510.00p 512.00p 510.00p 510.00p 1400
06/02/2015 505.00p 515.00p 504.00p 510.00p 8375
05/02/2015 500.00p 510.00p 500.00p 505.00p 2510
04/02/2015 500.00p 505.00p 495.40p 500.00p 3015
03/02/2015 507.50p 507.50p 495.00p 500.00p 69628
02/02/2015 507.50p 508.00p 505.00p 507.50p 4508
30/01/2015 507.50p 508.00p 505.00p 507.50p 5937
29/01/2015 507.50p 510.00p 505.00p 507.50p 16595
28/01/2015 527.50p 527.50p 495.00p 507.50p 64524
27/01/2015 527.50p 529.00p 520.00p 527.50p 5348
26/01/2015 527.50p 555.00p 520.00p 527.50p 8721
23/01/2015 520.00p 530.00p 515.00p 527.50p 16410
22/01/2015 530.00p 534.00p 515.00p 520.00p 27394
21/01/2015 545.00p 545.00p 520.00p 530.00p 56053
20/01/2015 545.00p 545.00p 540.00p 545.00p 1384
19/01/2015 550.00p 550.00p 540.00p 545.00p 5992
16/01/2015 550.00p 550.00p 545.00p 550.00p 7049
15/01/2015 552.50p 552.50p 540.00p 550.00p 4446
14/01/2015 552.50p 552.50p 548.00p 552.50p 5655
13/01/2015 552.50p 552.50p 550.00p 552.50p 7185
12/01/2015 552.50p 552.50p 550.00p 552.50p 2385
09/01/2015 550.00p 554.00p 550.00p 552.50p 36933
08/01/2015 550.00p 552.00p 546.10p 550.00p 13256
07/01/2015 550.00p 550.00p 545.00p 550.00p 56308
06/01/2015 552.50p 555.00p 545.00p 550.00p 3676
05/01/2015 555.00p 559.50p 545.00p 552.50p 7268
02/01/2015 552.50p 559.00p 550.00p 555.00p 2512
31/12/2014 552.50p 559.00p 545.00p 552.50p 4085
30/12/2014 552.50p 552.50p 552.50p 552.50p 0
29/12/2014 552.50p 559.00p 545.00p 552.50p 2450
24/12/2014 552.50p 559.00p 545.00p 552.50p 1349
23/12/2014 552.50p 559.25p 540.00p 552.50p 5553
22/12/2014 555.00p 560.00p 545.00p 552.50p 4208
19/12/2014 555.00p 557.50p 550.00p 555.00p 3884
18/12/2014 560.00p 562.50p 550.00p 555.00p 8587
17/12/2014 560.00p 560.00p 557.50p 560.00p 1631
16/12/2014 560.00p 565.00p 555.00p 560.00p 3403
15/12/2014 565.00p 567.00p 555.00p 560.00p 4379
12/12/2014 570.00p 570.00p 560.00p 565.00p 12475
11/12/2014 575.00p 578.00p 565.00p 570.00p 9091
10/12/2014 575.00p 578.00p 570.00p 575.00p 3411
09/12/2014 575.00p 580.00p 570.00p 575.00p 70502
08/12/2014 575.00p 579.00p 570.00p 575.00p 225377
05/12/2014 575.00p 585.00p 570.00p 575.00p 17304
04/12/2014 569.00p 580.00p 567.00p 575.00p 9697
03/12/2014 565.00p 575.00p 562.00p 569.00p 12011
02/12/2014 565.00p 569.00p 560.00p 565.00p 2571
01/12/2014 565.00p 570.00p 560.00p 565.00p 3109
28/11/2014 565.00p 565.00p 565.00p 565.00p 0
27/11/2014 565.00p 568.00p 565.00p 565.00p 1000
26/11/2014 565.00p 570.00p 560.00p 565.00p 10236

*Close Price adjusted for both dividends and splits