Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2021 129.00p 133.00p 129.00p 129.00p 24696
16/12/2021 113.50p 134.40p 112.60p 129.00p 130603
15/12/2021 118.50p 118.50p 107.00p 113.50p 196019
14/12/2021 122.50p 127.00p 117.00p 120.00p 162842
13/12/2021 132.50p 132.90p 117.00p 122.50p 197671
10/12/2021 136.00p 137.00p 130.00p 132.50p 37495
09/12/2021 134.00p 139.00p 132.00p 136.00p 20411
08/12/2021 136.50p 148.00p 132.10p 134.00p 67163
07/12/2021 132.50p 139.00p 130.00p 139.00p 91355
06/12/2021 132.50p 133.50p 130.00p 132.50p 37427
03/12/2021 126.50p 135.00p 123.15p 132.50p 141695
02/12/2021 130.50p 131.00p 122.40p 126.50p 140663
01/12/2021 130.00p 136.00p 128.12p 135.00p 115374
30/11/2021 133.50p 138.00p 129.82p 138.00p 152706
29/11/2021 142.50p 145.00p 129.00p 138.00p 106880
26/11/2021 147.00p 148.00p 133.00p 142.50p 207809
25/11/2021 149.50p 152.00p 147.00p 152.00p 25523
24/11/2021 145.00p 151.95p 144.20p 149.50p 55211
23/11/2021 152.00p 155.00p 138.36p 145.00p 178093
22/11/2021 156.50p 160.25p 147.55p 153.00p 83216
19/11/2021 156.00p 162.70p 150.00p 156.50p 61251
18/11/2021 159.00p 160.00p 154.00p 156.00p 54848
17/11/2021 160.00p 165.00p 157.25p 159.00p 72708
16/11/2021 164.00p 164.00p 155.00p 157.50p 101119
15/11/2021 176.00p 176.00p 160.10p 165.00p 133006
12/11/2021 173.00p 180.00p 172.00p 175.00p 79133
11/11/2021 171.50p 179.75p 165.00p 175.00p 125188
10/11/2021 162.50p 175.70p 160.00p 172.50p 156335
09/11/2021 147.50p 170.00p 140.00p 160.00p 365582
08/11/2021 166.50p 167.00p 149.00p 149.00p 451724
05/11/2021 171.00p 176.00p 165.00p 166.50p 226780
04/11/2021 205.00p 205.00p 168.55p 169.00p 676409
03/11/2021 210.00p 212.00p 202.08p 207.00p 44810
02/11/2021 216.00p 219.80p 207.10p 210.00p 58311
01/11/2021 215.00p 221.60p 212.50p 216.00p 75419
29/10/2021 219.00p 219.00p 205.00p 214.00p 98639
28/10/2021 213.00p 222.40p 213.00p 214.00p 75081
27/10/2021 202.00p 216.00p 198.00p 213.00p 170356
26/10/2021 202.00p 205.99p 198.00p 202.00p 26984
25/10/2021 202.00p 205.20p 196.00p 202.00p 25694
22/10/2021 202.00p 202.90p 198.00p 202.00p 18817
21/10/2021 200.00p 206.00p 198.10p 202.00p 45909
20/10/2021 193.00p 206.00p 190.40p 200.00p 62486
19/10/2021 198.00p 200.00p 185.50p 193.00p 86357
18/10/2021 206.00p 210.00p 194.10p 198.00p 78149
15/10/2021 188.00p 206.80p 187.05p 206.00p 106621
14/10/2021 187.00p 190.00p 186.00p 188.00p 43919
13/10/2021 192.00p 192.00p 175.00p 187.00p 207027
12/10/2021 199.00p 201.70p 190.00p 192.00p 66526
11/10/2021 199.00p 201.40p 196.06p 199.00p 24913
08/10/2021 200.00p 202.00p 196.00p 199.00p 44472
07/10/2021 194.50p 204.00p 194.01p 200.00p 50803
06/10/2021 208.00p 208.00p 188.25p 194.50p 175346
05/10/2021 210.00p 212.40p 206.00p 208.00p 15159
04/10/2021 212.00p 218.00p 206.40p 208.00p 53493
01/10/2021 210.00p 216.00p 206.06p 212.00p 22644
30/09/2021 205.00p 216.00p 202.20p 210.00p 27267
29/09/2021 204.00p 207.40p 200.00p 205.00p 47300
28/09/2021 205.00p 212.00p 202.00p 204.00p 80743
27/09/2021 212.00p 216.00p 202.10p 205.00p 92277
24/09/2021 214.00p 220.00p 210.00p 210.00p 69525
23/09/2021 215.00p 219.94p 209.20p 214.00p 66672
22/09/2021 205.00p 219.40p 202.25p 212.00p 94494
21/09/2021 206.00p 210.00p 200.33p 202.00p 89937
20/09/2021 225.00p 227.94p 193.44p 203.00p 328121
17/09/2021 222.00p 231.98p 220.30p 225.00p 75868
16/09/2021 207.00p 224.00p 204.14p 222.00p 114135
15/09/2021 217.00p 220.00p 202.00p 207.00p 112683
14/09/2021 224.00p 224.10p 214.04p 218.00p 46020
13/09/2021 218.00p 227.00p 215.00p 224.00p 176522
10/09/2021 208.00p 218.00p 208.00p 214.00p 167274
09/09/2021 202.00p 210.00p 198.18p 208.00p 66199
08/09/2021 201.00p 204.00p 191.20p 200.00p 146240
07/09/2021 211.00p 218.00p 194.00p 201.00p 98482
06/09/2021 222.00p 226.00p 210.10p 212.00p 45840
03/09/2021 221.00p 226.00p 218.00p 222.00p 29641
02/09/2021 221.00p 224.00p 218.10p 224.00p 22353
01/09/2021 226.00p 227.60p 218.60p 221.00p 44501
31/08/2021 217.00p 229.50p 214.00p 226.00p 62296
27/08/2021 217.00p 219.40p 214.00p 217.00p 14617
26/08/2021 216.00p 222.00p 214.00p 218.00p 45498
25/08/2021 215.00p 224.00p 215.00p 216.00p 53980
24/08/2021 204.00p 220.00p 202.00p 215.00p 54339
23/08/2021 203.00p 210.00p 190.00p 204.00p 365756
20/08/2021 211.00p 212.00p 200.00p 212.00p 82526
19/08/2021 209.00p 213.50p 206.00p 211.00p 93424
18/08/2021 227.00p 234.00p 208.60p 212.00p 161932
17/08/2021 251.00p 252.00p 221.10p 227.00p 298499
16/08/2021 248.00p 251.50p 243.69p 247.00p 66527
13/08/2021 250.00p 254.00p 239.40p 240.00p 73713
12/08/2021 244.00p 254.00p 241.00p 254.00p 32854
11/08/2021 245.00p 248.00p 240.10p 244.00p 32511
10/08/2021 244.00p 245.60p 242.00p 245.00p 16318
09/08/2021 248.00p 248.00p 242.00p 244.00p 24484
06/08/2021 246.00p 248.00p 244.00p 246.00p 39642
05/08/2021 247.00p 250.00p 244.30p 246.00p 23485
04/08/2021 253.00p 255.00p 244.00p 248.00p 31249
03/08/2021 252.00p 262.00p 252.00p 256.00p 53799
02/08/2021 241.00p 259.50p 241.00p 254.00p 87465
30/07/2021 232.00p 246.00p 228.00p 241.00p 62945
29/07/2021 226.00p 241.09p 223.00p 234.00p 79182
28/07/2021 231.00p 231.50p 224.00p 225.00p 33403
27/07/2021 243.00p 247.00p 224.60p 231.00p 72137
26/07/2021 241.00p 246.00p 240.00p 242.00p 37522
23/07/2021 237.00p 246.00p 237.00p 240.00p 43921
22/07/2021 228.00p 244.00p 227.80p 237.00p 138068
21/07/2021 216.00p 232.00p 210.00p 224.00p 124010
20/07/2021 196.00p 218.00p 194.00p 212.00p 206735
19/07/2021 227.00p 230.00p 184.10p 198.00p 493701
16/07/2021 231.00p 238.00p 226.00p 227.00p 50054
15/07/2021 225.00p 242.00p 225.00p 231.00p 79565
14/07/2021 222.00p 233.00p 220.16p 225.00p 104664
13/07/2021 235.00p 237.50p 200.08p 222.00p 481486
12/07/2021 249.00p 252.00p 226.00p 226.00p 139055
09/07/2021 253.00p 258.00p 246.18p 249.00p 47598
08/07/2021 262.00p 262.70p 250.00p 253.00p 42757
07/07/2021 270.00p 272.00p 260.00p 262.00p 70358
06/07/2021 250.00p 274.00p 248.00p 268.00p 227053
05/07/2021 253.00p 256.00p 246.00p 250.00p 26536
02/07/2021 256.00p 258.00p 248.24p 253.00p 44606
01/07/2021 256.00p 259.00p 252.00p 256.00p 35552
30/06/2021 260.00p 264.00p 253.00p 256.00p 43993
29/06/2021 255.00p 266.00p 253.32p 260.00p 95971
28/06/2021 252.00p 258.00p 248.00p 250.00p 56963
25/06/2021 245.00p 254.00p 244.18p 251.00p 149710
24/06/2021 243.00p 248.00p 240.00p 245.00p 99487
23/06/2021 253.00p 254.00p 232.00p 243.00p 241621
22/06/2021 260.00p 270.00p 250.00p 253.00p 167083
21/06/2021 272.00p 274.00p 250.00p 260.00p 172761
18/06/2021 264.00p 288.00p 264.00p 272.00p 228548
17/06/2021 258.00p 265.85p 229.00p 262.00p 319749
16/06/2021 245.00p 260.00p 240.00p 258.00p 171044
15/06/2021 229.00p 250.00p 226.80p 245.00p 121230
14/06/2021 221.00p 236.00p 219.30p 229.00p 180510
11/06/2021 221.00p 226.00p 219.20p 221.00p 75540
10/06/2021 224.00p 224.00p 219.55p 221.00p 188573
09/06/2021 212.00p 225.50p 209.53p 220.00p 160193
08/06/2021 225.00p 226.00p 198.10p 210.00p 321374
07/06/2021 219.00p 227.70p 218.25p 226.00p 146546
04/06/2021 206.00p 225.00p 204.00p 220.00p 261254
03/06/2021 198.00p 210.00p 194.00p 208.00p 118430
02/06/2021 196.00p 206.00p 192.00p 196.00p 169006
01/06/2021 193.50p 198.00p 191.00p 192.00p 112374
28/05/2021 184.50p 198.00p 184.50p 190.00p 351234
27/05/2021 170.50p 187.00p 170.00p 180.00p 242209
26/05/2021 153.50p 174.00p 153.50p 170.50p 491756
25/05/2021 153.50p 160.00p 152.50p 153.50p 44337
24/05/2021 152.50p 155.00p 152.00p 155.00p 146788
21/05/2021 154.50p 160.00p 148.00p 152.00p 1373494
20/05/2021 149.50p 151.00p 148.00p 150.00p 772170
19/05/2021 149.50p 152.40p 149.20p 150.00p 240526
18/05/2021 149.50p 151.00p 149.50p 151.00p 2221
17/05/2021 150.50p 151.00p 148.78p 149.50p 26138
14/05/2021 149.00p 152.00p 148.30p 151.00p 83369
13/05/2021 149.50p 149.50p 148.00p 149.00p 159010
12/05/2021 149.50p 151.00p 148.25p 151.00p 45189
11/05/2021 149.50p 151.00p 148.00p 149.50p 71812
10/05/2021 148.50p 152.00p 148.22p 150.00p 95781
07/05/2021 149.00p 150.00p 148.10p 148.50p 88590
06/05/2021 149.50p 151.00p 148.00p 149.00p 83937
05/05/2021 149.50p 151.00p 148.00p 149.50p 53248
04/05/2021 149.00p 150.00p 148.00p 150.00p 59614
03/05/2021 146.50p 150.00p 146.00p 149.00p 55998
30/04/2021 146.50p 150.00p 146.00p 149.00p 55998
29/04/2021 152.50p 152.50p 146.50p 146.50p 54582
28/04/2021 147.50p 152.50p 147.50p 152.50p 128294
27/04/2021 146.50p 150.00p 146.00p 146.00p 38145
26/04/2021 148.50p 150.00p 146.00p 146.50p 46502
23/04/2021 149.50p 152.00p 147.00p 148.50p 46339
22/04/2021 149.00p 150.00p 147.00p 149.50p 46058
21/04/2021 151.50p 154.00p 149.00p 149.00p 98491
20/04/2021 147.50p 155.00p 147.50p 151.50p 30819
19/04/2021 147.50p 150.00p 146.00p 147.50p 24243
16/04/2021 146.50p 150.00p 146.25p 147.50p 48114
15/04/2021 147.00p 148.90p 145.50p 146.00p 12131
14/04/2021 148.00p 149.00p 146.00p 147.00p 20068
13/04/2021 148.00p 149.00p 146.00p 148.00p 38919
12/04/2021 150.50p 151.50p 148.00p 148.00p 86512
09/04/2021 148.00p 153.00p 146.00p 150.50p 97093
08/04/2021 145.50p 150.00p 145.50p 148.00p 113528
07/04/2021 145.50p 153.00p 144.00p 145.50p 64010
06/04/2021 133.50p 150.00p 133.50p 145.50p 46032
01/04/2021 131.50p 135.00p 130.00p 133.50p 57565
31/03/2021 151.00p 152.12p 120.00p 131.50p 311904
30/03/2021 151.00p 153.00p 150.20p 151.50p 37326
29/03/2021 152.00p 154.90p 150.20p 151.00p 27137
26/03/2021 153.00p 154.90p 149.00p 152.00p 13170
25/03/2021 153.00p 154.90p 150.20p 152.00p 42951
24/03/2021 154.50p 157.00p 152.50p 154.00p 30089
23/03/2021 154.50p 159.00p 150.00p 154.00p 58557
22/03/2021 155.50p 159.00p 150.50p 154.00p 69689
19/03/2021 152.50p 159.00p 152.18p 154.00p 43472
18/03/2021 153.50p 157.00p 150.00p 152.00p 92490
17/03/2021 148.00p 157.00p 147.18p 150.00p 64383
16/03/2021 147.00p 151.00p 145.00p 149.00p 61752
15/03/2021 144.00p 149.00p 141.00p 145.00p 94367
12/03/2021 145.00p 153.00p 142.40p 144.50p 291337
11/03/2021 132.50p 146.00p 130.13p 138.00p 150210
10/03/2021 127.50p 135.00p 123.00p 132.50p 84175
09/03/2021 121.50p 130.00p 120.00p 128.00p 112221

*Close Price adjusted for both dividends and splits