Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/02/2014 585.00p 600.00p 582.50p 592.50p 46610
10/02/2014 565.00p 585.00p 560.00p 582.50p 16842
07/02/2014 552.50p 562.54p 550.00p 562.50p 8993
06/02/2014 552.50p 560.00p 545.00p 552.50p 181805
05/02/2014 550.00p 555.00p 545.00p 550.00p 15121
04/02/2014 555.00p 560.00p 545.00p 550.00p 36317
03/02/2014 562.50p 566.31p 553.00p 556.50p 24035
31/01/2014 559.00p 559.00p 555.00p 559.00p 31300
30/01/2014 558.00p 585.00p 558.00p 559.00p 9294
29/01/2014 558.00p 563.00p 553.00p 558.00p 26158
28/01/2014 558.00p 560.00p 553.00p 558.00p 33544
27/01/2014 592.50p 600.00p 505.00p 558.00p 54279
24/01/2014 605.00p 607.50p 585.00p 592.50p 67088
23/01/2014 602.50p 608.00p 598.00p 605.00p 3188
22/01/2014 607.50p 607.50p 595.00p 602.50p 7254
21/01/2014 622.50p 622.50p 600.00p 607.50p 10117
20/01/2014 625.00p 632.50p 615.00p 622.50p 26613
17/01/2014 622.50p 635.00p 615.00p 625.00p 10832
16/01/2014 615.00p 650.00p 607.50p 622.50p 131473
15/01/2014 589.50p 613.50p 589.50p 607.50p 124240
14/01/2014 589.50p 592.00p 587.00p 589.50p 29062
13/01/2014 589.50p 592.00p 587.00p 589.50p 12592
10/01/2014 588.50p 592.00p 587.10p 589.50p 1845
09/01/2014 586.00p 595.00p 583.00p 588.50p 6107
08/01/2014 585.00p 590.00p 583.00p 586.00p 1806
07/01/2014 582.50p 590.00p 578.00p 585.00p 13683
06/01/2014 575.00p 585.00p 570.00p 582.50p 11783
03/01/2014 575.00p 577.00p 570.00p 575.00p 10538
02/01/2014 575.00p 577.00p 570.00p 575.00p 7187
31/12/2013 575.00p 577.00p 570.00p 575.00p 785
30/12/2013 575.00p 577.00p 572.50p 575.00p 861
27/12/2013 570.00p 577.40p 565.00p 575.00p 5051
24/12/2013 572.50p 572.50p 565.00p 570.00p 2395
23/12/2013 570.00p 570.00p 565.00p 570.00p 10031
20/12/2013 570.00p 570.00p 565.00p 570.00p 3573
19/12/2013 570.00p 572.54p 565.00p 570.00p 6975
18/12/2013 570.00p 570.00p 565.00p 570.00p 3549
17/12/2013 570.00p 570.00p 562.00p 570.00p 17411
16/12/2013 570.00p 575.00p 560.00p 570.00p 17693
13/12/2013 570.00p 575.00p 565.00p 570.00p 3932
12/12/2013 567.50p 575.00p 565.00p 570.00p 3622
11/12/2013 562.50p 575.00p 562.50p 570.00p 16325
10/12/2013 562.50p 570.00p 558.75p 562.50p 4755
09/12/2013 555.00p 565.00p 553.00p 562.50p 76127
06/12/2013 552.50p 560.00p 550.00p 550.00p 12150
05/12/2013 552.50p 554.25p 550.00p 552.50p 41465
04/12/2013 555.00p 555.00p 550.00p 552.50p 17761
03/12/2013 562.50p 570.00p 545.00p 555.00p 17460
02/12/2013 547.50p 566.10p 540.00p 562.50p 26531
29/11/2013 547.50p 547.50p 540.00p 547.50p 73086
28/11/2013 547.50p 552.00p 547.25p 547.50p 4745
27/11/2013 547.50p 550.50p 540.00p 547.50p 17125
26/11/2013 552.50p 552.50p 540.00p 547.50p 35407
25/11/2013 557.50p 557.95p 544.00p 552.50p 12039
22/11/2013 560.00p 563.04p 553.07p 557.50p 68455
21/11/2013 570.00p 570.00p 557.30p 560.00p 13142
20/11/2013 570.00p 575.00p 570.00p 570.00p 3035
19/11/2013 570.00p 575.00p 568.00p 570.00p 57955
18/11/2013 560.00p 570.00p 560.00p 567.50p 130318
15/11/2013 562.50p 565.00p 556.00p 560.00p 16141
14/11/2013 562.50p 562.50p 553.25p 557.50p 4312
13/11/2013 557.50p 565.00p 553.07p 562.50p 12746
12/11/2013 560.00p 565.00p 553.00p 557.50p 9282
11/11/2013 557.50p 565.00p 555.00p 560.00p 5253
08/11/2013 557.50p 565.00p 554.90p 557.50p 28233
07/11/2013 555.00p 564.25p 553.00p 557.50p 25848
06/11/2013 552.50p 560.00p 552.00p 555.00p 3362
05/11/2013 555.00p 565.00p 553.00p 560.00p 19267
04/11/2013 557.50p 560.00p 550.00p 555.00p 5789
01/11/2013 557.50p 559.00p 550.00p 557.50p 5564
31/10/2013 557.50p 565.00p 551.50p 557.50p 18503
30/10/2013 567.50p 575.00p 551.25p 557.50p 25047
29/10/2013 553.50p 573.80p 553.50p 567.50p 18065
28/10/2013 545.50p 556.00p 545.50p 553.50p 8606
25/10/2013 539.00p 550.00p 539.00p 545.50p 36579
24/10/2013 542.50p 544.00p 530.00p 539.00p 23096
23/10/2013 542.50p 545.00p 538.51p 542.50p 52271
22/10/2013 543.50p 547.00p 540.00p 542.50p 54962
21/10/2013 542.50p 547.00p 538.00p 543.50p 34546
18/10/2013 541.00p 548.00p 535.00p 542.50p 78326
17/10/2013 542.50p 557.00p 539.00p 541.00p 92296
16/10/2013 507.50p 545.00p 506.00p 540.00p 34642
15/10/2013 505.00p 513.00p 495.00p 507.50p 86092
14/10/2013 487.50p 500.00p 487.50p 497.50p 11353
11/10/2013 478.50p 490.00p 478.50p 487.50p 8935
10/10/2013 480.00p 484.00p 475.00p 478.50p 7820
09/10/2013 473.00p 487.00p 468.00p 478.50p 17436
08/10/2013 465.00p 475.00p 465.00p 471.00p 15705
07/10/2013 465.00p 470.00p 460.00p 465.00p 684
04/10/2013 454.00p 470.00p 451.00p 465.00p 2650
03/10/2013 452.50p 454.00p 451.00p 454.00p 3707
02/10/2013 449.00p 455.00p 445.00p 452.50p 5473
01/10/2013 441.00p 452.00p 440.25p 447.50p 9228
30/09/2013 441.00p 444.00p 441.00p 441.00p 2770
27/09/2013 441.00p 442.00p 435.00p 441.00p 176472
26/09/2013 441.50p 444.00p 430.00p 441.00p 33651
25/09/2013 441.50p 443.56p 438.00p 441.50p 16253
24/09/2013 441.50p 443.56p 441.50p 441.50p 14472
23/09/2013 441.50p 443.56p 438.00p 441.50p 3943
20/09/2013 437.50p 443.50p 430.25p 439.50p 27758
19/09/2013 443.50p 446.00p 443.50p 443.50p 2073
18/09/2013 443.50p 445.28p 443.50p 443.50p 400
17/09/2013 443.50p 445.28p 443.50p 443.50p 6959
16/09/2013 443.50p 445.28p 442.25p 443.50p 16235
13/09/2013 443.50p 447.00p 440.00p 443.50p 1713
12/09/2013 448.50p 455.00p 413.50p 443.50p 10571
11/09/2013 427.50p 450.00p 420.00p 448.50p 42008
10/09/2013 424.00p 435.00p 424.00p 427.50p 9764
09/09/2013 421.50p 424.00p 418.00p 424.00p 7712
06/09/2013 416.50p 430.00p 416.50p 421.50p 7995
05/09/2013 416.50p 419.25p 414.00p 416.50p 7251
04/09/2013 422.50p 423.77p 413.25p 416.50p 4309
03/09/2013 422.50p 425.00p 422.50p 422.50p 9077
02/09/2013 430.00p 432.54p 422.50p 422.50p 7380
30/08/2013 430.00p 435.00p 425.00p 430.00p 5659
29/08/2013 430.00p 430.00p 428.40p 430.00p 4530
28/08/2013 437.50p 437.50p 425.00p 430.00p 21283
27/08/2013 427.50p 444.52p 425.10p 437.50p 9234
23/08/2013 427.50p 427.50p 425.10p 427.50p 1200
22/08/2013 427.50p 432.75p 425.00p 427.50p 525
21/08/2013 427.50p 435.00p 423.75p 427.50p 4207
20/08/2013 427.50p 431.31p 422.00p 427.50p 1933
19/08/2013 425.00p 427.50p 424.00p 427.50p 6050
16/08/2013 427.50p 427.50p 420.00p 425.00p 500
15/08/2013 430.00p 430.00p 420.00p 427.50p 20072
14/08/2013 430.00p 434.00p 426.86p 430.00p 5838
13/08/2013 425.00p 434.00p 425.00p 430.00p 28347
12/08/2013 425.00p 434.00p 422.30p 425.00p 41601
09/08/2013 425.00p 430.00p 420.00p 425.00p 911
08/08/2013 421.00p 430.00p 421.00p 425.00p 4762
07/08/2013 425.00p 425.00p 414.00p 415.00p 14166
06/08/2013 422.50p 430.00p 422.50p 425.00p 840
05/08/2013 422.50p 430.00p 420.10p 422.50p 10633
02/08/2013 420.00p 430.00p 416.86p 422.50p 13337
01/08/2013 420.00p 440.00p 417.70p 420.00p 19625
31/07/2013 398.00p 420.00p 398.00p 417.50p 11010
30/07/2013 385.00p 398.00p 385.00p 398.00p 8675
29/07/2013 381.00p 390.00p 381.00p 385.00p 32290
26/07/2013 382.00p 383.50p 382.00p 382.00p 3774
25/07/2013 382.00p 383.50p 379.00p 382.00p 10317
24/07/2013 382.00p 383.50p 377.50p 382.00p 48815
23/07/2013 382.00p 385.00p 381.50p 382.00p 890
22/07/2013 380.00p 385.00p 380.00p 382.00p 12558
19/07/2013 380.00p 382.50p 375.00p 380.00p 3655
18/07/2013 374.00p 385.00p 374.00p 380.00p 33507
17/07/2013 371.50p 378.00p 371.50p 374.00p 3132
16/07/2013 362.50p 377.00p 360.00p 371.50p 23546
15/07/2013 343.50p 365.00p 343.50p 361.50p 16714
12/07/2013 341.50p 345.50p 341.50p 343.50p 8176
11/07/2013 338.50p 343.00p 337.90p 341.50p 13567
10/07/2013 338.00p 340.75p 337.90p 338.50p 2649
09/07/2013 335.00p 340.00p 333.56p 338.00p 10555
08/07/2013 335.00p 335.00p 333.00p 335.00p 1466
05/07/2013 335.00p 335.00p 332.90p 335.00p 800
04/07/2013 335.00p 338.00p 334.75p 335.00p 2949
03/07/2013 335.00p 335.00p 332.54p 335.00p 576
02/07/2013 335.00p 335.00p 332.00p 335.00p 20981
01/07/2013 334.50p 335.00p 334.50p 335.00p 2900
28/06/2013 334.50p 336.88p 331.00p 333.00p 9300
27/06/2013 334.50p 334.50p 331.00p 334.50p 0
26/06/2013 334.50p 334.50p 331.00p 334.50p 814
25/06/2013 334.50p 334.85p 334.50p 334.50p 1171
24/06/2013 334.00p 337.00p 331.00p 334.50p 22263
21/06/2013 333.50p 336.70p 331.00p 334.00p 4771
20/06/2013 334.00p 337.00p 334.00p 334.00p 593
19/06/2013 334.00p 335.50p 332.00p 334.00p 5436
18/06/2013 334.00p 336.87p 332.00p 334.00p 12130
17/06/2013 334.00p 334.00p 331.00p 334.00p 352
14/06/2013 334.00p 334.60p 330.00p 334.00p 0
13/06/2013 334.50p 334.60p 330.00p 334.00p 2900
12/06/2013 334.50p 334.50p 331.00p 334.50p 916
11/06/2013 334.50p 334.50p 331.00p 334.50p 1100
10/06/2013 334.50p 335.00p 334.50p 334.50p 2310
07/06/2013 334.50p 334.50p 331.00p 334.50p 0
06/06/2013 334.50p 334.50p 331.00p 334.50p 1467
05/06/2013 334.00p 334.50p 331.00p 334.50p 5600
04/06/2013 334.50p 338.00p 331.00p 334.50p 7255
03/06/2013 334.50p 335.75p 334.50p 334.50p 400
31/05/2013 336.00p 336.00p 331.00p 334.50p 3422
30/05/2013 336.00p 338.50p 333.20p 336.00p 1234
29/05/2013 337.50p 339.00p 332.00p 336.00p 10138
28/05/2013 338.50p 339.20p 335.00p 338.50p 6105
24/05/2013 338.00p 342.00p 335.00p 338.50p 21329
23/05/2013 339.50p 339.50p 334.00p 338.00p 3184
22/05/2013 340.00p 340.00p 338.00p 340.00p 2538
21/05/2013 339.50p 340.00p 337.00p 340.00p 2852
20/05/2013 339.50p 339.75p 337.00p 339.50p 1680
17/05/2013 339.50p 340.00p 337.00p 339.50p 10988
16/05/2013 339.00p 340.50p 337.00p 339.50p 8851
15/05/2013 339.00p 339.60p 339.00p 339.00p 88
14/05/2013 338.00p 339.00p 336.00p 339.00p 7962
13/05/2013 338.25p 338.25p 336.00p 338.00p 2664
10/05/2013 338.25p 338.25p 336.50p 338.25p 5600
09/05/2013 340.25p 342.00p 336.50p 338.25p 21715
08/05/2013 340.25p 342.00p 340.25p 340.25p 179
07/05/2013 340.25p 344.00p 336.50p 340.25p 13120
03/05/2013 341.50p 341.50p 336.50p 340.25p 4950
02/05/2013 341.50p 342.00p 338.00p 341.50p 838
01/05/2013 342.00p 342.00p 338.00p 341.50p 3932
30/04/2013 342.00p 342.00p 338.40p 342.00p 283

*Close Price adjusted for both dividends and splits