Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2020 46.00p 44.40p 43.42p 44.40p 850
27/05/2020 46.00p 44.50p 44.50p 44.50p 0
26/05/2020 46.00p 46.12p 44.00p 44.50p 9035
22/05/2020 46.80p 46.80p 44.20p 45.50p 11000
21/05/2020 43.80p 45.50p 45.50p 45.50p 0
20/05/2020 43.80p 46.50p 44.59p 45.50p 2850
19/05/2020 43.80p 46.67p 43.80p 45.50p 27480
18/05/2020 43.80p 43.00p 43.00p 43.00p 0
15/05/2020 43.80p 43.72p 42.44p 43.00p 3702
14/05/2020 43.80p 43.00p 42.44p 43.00p 469
13/05/2020 43.80p 43.80p 42.44p 43.00p 45799
12/05/2020 42.20p 43.50p 42.44p 43.50p 5064
11/05/2020 42.20p 43.80p 42.44p 43.00p 9771
07/05/2020 42.20p 43.80p 42.20p 43.00p 6161
06/05/2020 42.20p 43.72p 42.20p 43.00p 5497
05/05/2020 43.20p 43.00p 43.00p 43.00p 0
04/05/2020 43.20p 43.00p 42.44p 43.00p 94655
01/05/2020 43.20p 43.20p 42.00p 43.00p 36539
30/04/2020 43.20p 44.50p 42.00p 44.00p 20920
29/04/2020 43.20p 45.86p 43.20p 44.50p 24795
28/04/2020 43.20p 44.50p 44.50p 44.50p 0
27/04/2020 43.20p 44.50p 43.62p 44.50p 2100
24/04/2020 43.20p 44.50p 43.62p 44.50p 1500
23/04/2020 43.20p 45.88p 43.20p 44.70p 2992
22/04/2020 43.80p 44.50p 43.62p 44.50p 759
21/04/2020 43.80p 45.00p 43.55p 45.00p 27868
20/04/2020 43.80p 45.86p 44.00p 44.00p 19594
17/04/2020 43.80p 45.43p 44.30p 44.30p 8804
16/04/2020 43.80p 45.00p 43.50p 43.50p 122473
15/04/2020 43.00p 43.91p 41.50p 41.50p 19841
14/04/2020 41.80p 43.00p 41.36p 42.00p 26649
09/04/2020 43.20p 43.20p 40.76p 41.00p 41010
08/04/2020 45.80p 46.00p 43.50p 44.50p 35641
07/04/2020 39.80p 44.50p 38.71p 44.50p 38224
06/04/2020 29.80p 38.71p 29.76p 37.80p 187085
03/04/2020 33.00p 33.73p 28.90p 28.90p 53261
02/04/2020 36.00p 36.72p 33.00p 33.90p 47587
01/04/2020 35.20p 37.58p 35.20p 37.30p 6660
31/03/2020 36.90p 37.00p 36.01p 36.35p 21315
30/03/2020 37.00p 37.96p 35.80p 36.00p 56476
27/03/2020 39.80p 39.80p 30.00p 36.50p 87532
26/03/2020 44.30p 44.90p 44.00p 44.00p 43942
25/03/2020 48.90p 50.00p 41.00p 44.50p 118196
24/03/2020 45.00p 48.00p 44.69p 48.00p 25865
23/03/2020 47.10p 46.50p 45.00p 46.50p 699
20/03/2020 47.10p 48.90p 46.00p 47.50p 23573
19/03/2020 48.40p 48.50p 48.50p 48.50p 0
18/03/2020 48.40p 48.50p 47.00p 48.50p 8008
17/03/2020 60.00p 60.00p 49.70p 50.85p 106059
16/03/2020 66.20p 69.62p 55.20p 56.00p 72969
13/03/2020 70.80p 70.80p 69.00p 70.80p 29466
12/03/2020 70.80p 70.80p 68.00p 69.00p 19589
11/03/2020 72.60p 72.25p 71.90p 71.90p 692
10/03/2020 72.60p 73.05p 71.00p 71.90p 12668
09/03/2020 76.20p 73.10p 72.50p 73.10p 103
06/03/2020 76.20p 77.00p 72.19p 74.00p 109080
05/03/2020 75.20p 77.50p 75.20p 77.50p 7621
04/03/2020 78.60p 78.60p 74.00p 75.10p 29363
03/03/2020 77.00p 78.00p 77.00p 78.00p 31577
02/03/2020 76.60p 76.60p 75.00p 76.50p 4657
28/02/2020 75.00p 75.00p 74.00p 74.60p 15617
27/02/2020 80.00p 79.66p 74.00p 76.50p 5629
26/02/2020 80.00p 80.00p 78.00p 80.00p 14224
25/02/2020 81.00p 82.00p 78.00p 81.00p 25402
24/02/2020 83.20p 83.30p 81.20p 83.30p 31399
21/02/2020 84.60p 85.90p 83.20p 85.90p 6582
20/02/2020 86.00p 85.00p 83.39p 85.00p 247
19/02/2020 86.00p 85.00p 84.00p 85.00p 1752
18/02/2020 86.00p 87.00p 83.20p 86.00p 10038
17/02/2020 86.00p 86.00p 82.20p 84.00p 12644
14/02/2020 83.80p 84.75p 80.55p 84.00p 72469
13/02/2020 80.00p 82.35p 80.00p 80.00p 3119
12/02/2020 82.00p 82.35p 81.74p 82.00p 11577
11/02/2020 82.00p 82.00p 78.20p 82.00p 22484
10/02/2020 82.00p 82.12p 79.15p 81.00p 4527
07/02/2020 82.00p 84.00p 79.00p 82.00p 118327
06/02/2020 82.00p 85.50p 82.00p 85.50p 51704
05/02/2020 86.20p 85.50p 82.34p 85.50p 32463
04/02/2020 86.20p 87.14p 83.00p 86.00p 38314
03/02/2020 86.20p 88.50p 86.00p 88.50p 16637
31/01/2020 88.20p 88.96p 86.43p 88.80p 13632
30/01/2020 88.20p 89.50p 86.00p 88.20p 52754
29/01/2020 92.00p 92.00p 85.00p 89.50p 127741
28/01/2020 103.00p 107.00p 102.85p 105.00p 21557
27/01/2020 102.00p 106.75p 102.00p 106.75p 577680
24/01/2020 104.00p 108.50p 102.37p 107.00p 18350
23/01/2020 107.00p 108.50p 102.86p 107.75p 24223
22/01/2020 109.00p 111.95p 105.00p 107.50p 45721
21/01/2020 110.00p 112.00p 107.38p 112.00p 24091
20/01/2020 109.50p 113.44p 112.50p 112.50p 10614
17/01/2020 109.50p 113.44p 109.50p 112.00p 16017
16/01/2020 115.50p 115.00p 110.00p 113.25p 25089
15/01/2020 115.50p 117.70p 113.50p 113.75p 57298
14/01/2020 118.50p 119.25p 115.53p 119.25p 16577
13/01/2020 120.00p 125.40p 120.00p 121.50p 20234
10/01/2020 123.00p 124.00p 122.33p 124.00p 9383
09/01/2020 121.00p 129.00p 122.87p 125.00p 31139
08/01/2020 121.00p 128.00p 126.12p 128.00p 6956
07/01/2020 121.00p 126.25p 123.51p 126.25p 246
06/01/2020 121.00p 126.25p 126.25p 126.25p 0
03/01/2020 121.00p 126.25p 123.51p 126.25p 1686
02/01/2020 121.00p 129.84p 123.40p 126.25p 16944
31/12/2019 121.00p 129.88p 121.00p 128.00p 19099
30/12/2019 122.50p 125.85p 123.50p 123.50p 4000
27/12/2019 122.50p 126.36p 122.00p 124.00p 17963
24/12/2019 121.50p 125.50p 121.50p 125.50p 2898
23/12/2019 121.50p 128.00p 121.00p 125.50p 26484
20/12/2019 125.00p 126.50p 116.50p 125.50p 16945
19/12/2019 120.00p 121.00p 120.00p 121.00p 3000
18/12/2019 116.50p 118.50p 117.50p 118.50p 3615
17/12/2019 116.50p 118.75p 112.50p 118.75p 32415
16/12/2019 112.50p 116.32p 111.40p 112.50p 24994
13/12/2019 111.00p 112.50p 106.50p 109.50p 8368
12/12/2019 112.50p 112.86p 108.50p 110.50p 22060
11/12/2019 111.50p 114.35p 108.00p 110.50p 31417
10/12/2019 110.00p 112.25p 107.40p 112.25p 17463
09/12/2019 105.50p 108.25p 107.60p 108.25p 3026
06/12/2019 105.50p 110.00p 105.50p 109.25p 34309
05/12/2019 111.50p 111.50p 105.20p 108.50p 7482
04/12/2019 111.50p 111.50p 107.45p 108.00p 9728
03/12/2019 111.50p 112.00p 107.32p 109.50p 21584
02/12/2019 107.00p 109.50p 107.00p 109.50p 2
29/11/2019 106.00p 109.50p 108.00p 109.50p 4200
28/11/2019 106.00p 109.50p 107.00p 109.50p 6161
27/11/2019 106.00p 109.00p 106.00p 109.00p 79856
26/11/2019 106.00p 108.00p 105.45p 108.00p 12444
25/11/2019 112.00p 109.00p 106.00p 109.00p 7347
22/11/2019 112.00p 109.00p 106.00p 109.00p 1418
21/11/2019 112.00p 109.00p 106.82p 109.00p 55
20/11/2019 112.00p 112.00p 106.00p 109.00p 2254
19/11/2019 107.00p 109.00p 106.00p 109.00p 2788
18/11/2019 107.00p 109.08p 106.00p 108.00p 21521
15/11/2019 109.00p 110.00p 106.15p 109.50p 34365
14/11/2019 115.00p 115.00p 108.00p 108.00p 45041
13/11/2019 113.00p 115.80p 113.00p 115.50p 7365
12/11/2019 114.00p 116.00p 113.00p 115.50p 11364
11/11/2019 113.22p 116.00p 113.22p 115.50p 12435
08/11/2019 112.06p 115.50p 112.06p 115.50p 3409
07/11/2019 117.50p 117.50p 112.50p 115.50p 17188
06/11/2019 115.50p 116.00p 109.82p 114.00p 48311
05/11/2019 116.00p 119.50p 114.50p 118.00p 62220
04/11/2019 114.00p 118.89p 112.16p 115.00p 64951
01/11/2019 116.70p 116.70p 115.75p 115.75p 3000
31/10/2019 115.00p 118.00p 113.97p 117.50p 359775
30/10/2019 119.00p 120.00p 115.00p 117.25p 38759
29/10/2019 123.00p 124.57p 119.06p 124.50p 22473
28/10/2019 128.00p 130.00p 119.00p 120.00p 30012
25/10/2019 130.50p 132.74p 130.00p 132.50p 10287
24/10/2019 133.50p 135.00p 133.00p 135.00p 5194
23/10/2019 133.00p 134.50p 131.00p 134.50p 27259
22/10/2019 133.00p 135.00p 132.50p 132.50p 34673
21/10/2019 129.19p 134.50p 129.19p 130.00p 2600
18/10/2019 130.50p 134.47p 130.50p 132.75p 6176
17/10/2019 133.00p 133.00p 129.50p 132.25p 8347
16/10/2019 128.70p 133.95p 128.70p 129.50p 5004
15/10/2019 131.50p 134.94p 131.50p 132.25p 10431
14/10/2019 132.50p 135.05p 128.50p 128.50p 22882
11/10/2019 133.00p 134.00p 133.00p 134.00p 8819
10/10/2019 133.26p 133.26p 130.54p 132.50p 451
09/10/2019 134.00p 134.00p 132.03p 134.00p 57690
08/10/2019 130.50p 133.00p 130.00p 133.00p 21303
07/10/2019 132.00p 132.50p 125.50p 132.50p 95220
04/10/2019 131.50p 131.50p 130.02p 131.50p 6004
03/10/2019 131.50p 129.50p 126.75p 129.50p 0
02/10/2019 131.50p 132.00p 126.75p 126.75p 3589
01/10/2019 123.50p 129.75p 123.50p 129.75p 1730
30/09/2019 129.50p 131.10p 129.50p 130.75p 9942
27/09/2019 124.50p 131.51p 124.50p 127.50p 3722
26/09/2019 124.50p 132.00p 124.50p 132.00p 6594
25/09/2019 130.00p 134.50p 129.77p 131.50p 33546
24/09/2019 134.50p 134.50p 130.50p 132.75p 1728
23/09/2019 130.00p 134.91p 126.50p 131.75p 19856
20/09/2019 134.91p 134.91p 132.50p 132.50p 2311
19/09/2019 128.50p 129.75p 127.00p 129.75p 4294
18/09/2019 130.00p 130.00p 127.00p 127.00p 4731
17/09/2019 126.67p 128.00p 126.67p 128.00p 1500
16/09/2019 130.00p 132.00p 126.50p 128.00p 58727
13/09/2019 130.00p 130.00p 126.50p 128.00p 53741
12/09/2019 130.00p 135.95p 128.00p 128.00p 31225
11/09/2019 132.50p 134.50p 132.45p 134.50p 8057
10/09/2019 129.50p 137.00p 129.50p 131.75p 10397
09/09/2019 135.00p 141.50p 129.00p 131.00p 60448
06/09/2019 122.50p 128.93p 121.58p 123.50p 28129
05/09/2019 120.38p 120.50p 119.83p 120.50p 4151
04/09/2019 120.76p 122.25p 120.76p 122.25p 1562
03/09/2019 121.36p 122.50p 120.88p 122.25p 5264
02/09/2019 121.20p 122.25p 121.20p 122.25p 671
30/08/2019 121.50p 123.75p 120.00p 123.75p 8019
29/08/2019 120.50p 122.00p 112.58p 122.00p 34087
28/08/2019 120.50p 120.50p 114.79p 119.25p 19198
27/08/2019 121.00p 121.00p 112.00p 117.25p 9301
23/08/2019 117.00p 119.00p 112.08p 119.00p 11125
22/08/2019 117.81p 117.81p 117.50p 117.50p 10000
21/08/2019 120.00p 120.00p 115.00p 119.50p 45959
20/08/2019 119.17p 127.25p 119.17p 127.25p 23180
19/08/2019 120.09p 127.00p 120.09p 127.00p 153
16/08/2019 125.00p 125.06p 120.00p 125.00p 5775
15/08/2019 130.00p 133.75p 125.50p 129.25p 18111
14/08/2019 133.50p 139.00p 133.10p 134.00p 18413
13/08/2019 135.06p 141.25p 135.06p 141.25p 355

*Close Price adjusted for both dividends and splits