Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/08/2019 135.50p 139.00p 134.19p 138.75p 26893
09/08/2019 135.50p 142.20p 135.50p 141.00p 17694
08/08/2019 136.00p 141.00p 135.60p 141.00p 238
07/08/2019 139.50p 144.37p 139.00p 142.25p 57188
06/08/2019 139.50p 147.96p 129.50p 144.75p 75733
05/08/2019 136.50p 150.76p 136.50p 148.50p 98695
02/08/2019 135.00p 145.49p 131.28p 141.50p 42474
01/08/2019 127.00p 134.78p 126.00p 134.00p 31110
31/07/2019 121.00p 126.85p 121.00p 125.50p 13817
30/07/2019 119.05p 120.00p 118.00p 118.00p 5301
29/07/2019 117.50p 119.70p 112.55p 117.50p 39740
26/07/2019 112.50p 115.50p 112.00p 115.50p 259769
25/07/2019 116.50p 116.50p 111.50p 114.50p 7653
24/07/2019 116.00p 117.00p 110.56p 114.00p 64579
23/07/2019 111.00p 116.50p 111.00p 113.00p 53057
22/07/2019 119.00p 119.00p 112.00p 114.50p 24387
19/07/2019 120.50p 120.50p 115.00p 117.75p 15368
18/07/2019 115.50p 120.50p 115.50p 120.50p 2026
17/07/2019 121.00p 121.00p 120.50p 120.50p 293
16/07/2019 118.00p 121.00p 115.50p 121.00p 13112
15/07/2019 120.50p 124.00p 120.50p 122.50p 15675
12/07/2019 127.50p 127.50p 121.55p 123.25p 17539
11/07/2019 132.00p 132.00p 124.00p 127.00p 24856
10/07/2019 136.00p 136.00p 134.50p 134.50p 9555
09/07/2019 132.00p 132.57p 132.00p 132.00p 336
08/07/2019 132.50p 135.50p 132.50p 135.50p 4031
05/07/2019 138.00p 142.50p 136.75p 136.75p 12327
04/07/2019 134.50p 144.00p 134.50p 144.00p 484
03/07/2019 137.50p 138.00p 133.79p 138.00p 10892
02/07/2019 139.00p 142.50p 134.00p 138.75p 40466
01/07/2019 138.00p 138.50p 137.75p 138.50p 0
28/06/2019 138.00p 143.00p 137.00p 137.75p 80780
27/06/2019 138.00p 139.00p 137.50p 137.50p 90000
26/06/2019 137.00p 138.25p 137.00p 138.25p 43
25/06/2019 133.90p 140.75p 133.90p 138.25p 15197
24/06/2019 132.12p 140.75p 132.12p 138.25p 1006198
21/06/2019 132.13p 138.25p 132.12p 138.25p 2553
20/06/2019 132.12p 138.25p 138.25p 138.25p 0
19/06/2019 132.12p 138.25p 138.25p 138.25p 0
18/06/2019 132.12p 138.25p 132.12p 138.25p 814
17/06/2019 132.12p 138.25p 132.12p 138.25p 2
14/06/2019 133.50p 138.25p 133.50p 138.25p 5298
13/06/2019 134.60p 138.25p 134.60p 138.25p 402
12/06/2019 140.50p 150.37p 132.00p 138.25p 48843
11/06/2019 142.07p 143.50p 142.07p 143.50p 6136
10/06/2019 141.50p 148.00p 141.50p 145.75p 230987
07/06/2019 152.50p 152.50p 145.75p 145.75p 29927
06/06/2019 142.50p 145.75p 142.50p 145.75p 4230
05/06/2019 150.00p 150.45p 142.50p 146.25p 24576
04/06/2019 150.98p 154.50p 150.98p 154.50p 1180
03/06/2019 150.50p 154.50p 150.00p 154.50p 9490
31/05/2019 155.00p 159.00p 150.98p 154.50p 28237
30/05/2019 154.50p 154.75p 148.00p 154.75p 22955
29/05/2019 148.00p 151.50p 148.00p 151.50p 1595
28/05/2019 150.00p 152.50p 150.00p 152.50p 8450
24/05/2019 148.93p 150.00p 148.93p 150.00p 1500
23/05/2019 150.00p 152.90p 150.00p 152.50p 1938
22/05/2019 150.00p 154.23p 147.45p 150.00p 24897
21/05/2019 147.50p 153.00p 147.45p 151.00p 138001
20/05/2019 158.00p 158.00p 147.50p 154.00p 54590
17/05/2019 158.50p 161.50p 156.26p 161.50p 508707
16/05/2019 158.83p 161.50p 158.83p 161.50p 875
15/05/2019 159.00p 161.50p 156.51p 161.50p 29389
14/05/2019 158.50p 165.96p 158.50p 161.50p 8256
13/05/2019 159.00p 166.61p 157.82p 163.50p 18424
10/05/2019 158.00p 164.05p 157.00p 161.00p 21718
09/05/2019 150.50p 154.00p 150.50p 154.00p 1
08/05/2019 152.50p 155.00p 150.00p 153.00p 18201
07/05/2019 149.37p 148.75p 144.25p 148.75p 0
03/05/2019 149.37p 151.90p 144.12p 144.25p 8850
02/05/2019 143.10p 144.25p 143.10p 144.25p 217
01/05/2019 147.65p 147.65p 147.50p 147.50p 5300
30/04/2019 146.50p 150.36p 146.50p 147.00p 10674
29/04/2019 146.50p 149.76p 146.50p 148.00p 5921
26/04/2019 150.98p 150.98p 148.50p 148.50p 2246
25/04/2019 160.00p 162.37p 150.00p 152.25p 13829
24/04/2019 162.29p 166.90p 161.42p 162.50p 11424
23/04/2019 172.00p 172.00p 161.55p 162.00p 21716
18/04/2019 170.00p 173.00p 165.00p 167.25p 72279
17/04/2019 157.50p 166.28p 157.50p 161.50p 2898
16/04/2019 165.00p 165.00p 157.50p 160.00p 20330
15/04/2019 145.00p 166.86p 145.00p 160.00p 73565
12/04/2019 149.50p 149.50p 145.02p 148.00p 8536
11/04/2019 149.00p 149.00p 142.75p 144.75p 30772
10/04/2019 138.50p 148.00p 138.50p 145.75p 41210
09/04/2019 140.00p 143.36p 138.50p 140.50p 18887
08/04/2019 140.45p 142.00p 135.50p 137.50p 12389
05/04/2019 132.00p 140.00p 132.00p 137.00p 35719
04/04/2019 132.00p 133.00p 132.00p 133.00p 24269
03/04/2019 119.00p 142.50p 119.00p 133.00p 105014
02/04/2019 116.03p 118.82p 116.02p 116.25p 19754
01/04/2019 118.90p 118.90p 116.00p 116.25p 8842
29/03/2019 115.00p 117.00p 115.00p 117.00p 54
28/03/2019 116.00p 116.25p 116.00p 116.25p 1500
27/03/2019 113.50p 118.00p 113.50p 114.75p 16719
26/03/2019 113.00p 116.00p 113.00p 115.50p 131171
25/03/2019 111.50p 117.00p 111.50p 112.00p 26094
22/03/2019 111.50p 114.85p 111.00p 111.00p 4044
21/03/2019 113.00p 113.50p 113.00p 113.50p 940
20/03/2019 112.50p 114.50p 112.50p 114.50p 1741
19/03/2019 115.80p 115.80p 113.50p 113.50p 13553
18/03/2019 119.50p 119.50p 113.87p 115.50p 2963
15/03/2019 113.00p 116.00p 112.00p 112.00p 13756
14/03/2019 113.50p 118.00p 113.50p 118.00p 196
13/03/2019 110.50p 118.10p 110.50p 114.50p 498
12/03/2019 118.00p 118.50p 110.50p 114.50p 4270
11/03/2019 110.50p 118.06p 110.50p 115.25p 4798
08/03/2019 114.50p 118.00p 114.50p 116.25p 57234
07/03/2019 113.00p 116.50p 113.00p 115.25p 26960
06/03/2019 107.96p 110.00p 107.96p 110.00p 3211
05/03/2019 106.50p 107.75p 106.50p 107.75p 8304
04/03/2019 109.50p 110.03p 105.50p 107.75p 61264
01/03/2019 103.50p 109.20p 103.50p 106.50p 11886
28/02/2019 110.00p 110.00p 103.50p 106.75p 8745
27/02/2019 101.50p 108.00p 92.50p 107.25p 117332
26/02/2019 117.50p 117.50p 111.00p 113.00p 31705
25/02/2019 114.25p 115.00p 114.25p 115.00p 4788
22/02/2019 112.64p 116.50p 112.64p 116.00p 204
21/02/2019 112.50p 116.50p 112.50p 116.00p 484
20/02/2019 119.00p 119.00p 112.00p 119.00p 2858
19/02/2019 112.00p 112.15p 112.00p 112.00p 21755
18/02/2019 112.00p 119.15p 112.00p 112.25p 32378
15/02/2019 113.00p 115.75p 115.25p 115.75p 0
14/02/2019 113.00p 115.25p 112.94p 115.25p 47573
13/02/2019 113.33p 115.75p 113.33p 115.75p 950
12/02/2019 113.50p 115.25p 113.00p 115.25p 26997
11/02/2019 113.50p 117.00p 113.00p 116.25p 42943
08/02/2019 112.50p 117.00p 112.50p 116.25p 4266
07/02/2019 113.50p 117.38p 110.68p 116.25p 144322
06/02/2019 113.50p 113.50p 109.00p 111.25p 9122
05/02/2019 107.30p 110.25p 107.30p 110.25p 1500
04/02/2019 107.33p 110.25p 107.27p 110.25p 1020
01/02/2019 108.00p 114.61p 107.00p 110.25p 32380
31/01/2019 109.00p 111.25p 107.80p 111.25p 30907
30/01/2019 113.50p 113.50p 110.18p 110.50p 7764
29/01/2019 113.50p 110.50p 110.50p 110.50p 0
28/01/2019 113.50p 113.50p 107.80p 110.50p 26433
25/01/2019 109.00p 109.00p 109.00p 109.00p 603
24/01/2019 109.00p 111.95p 107.33p 110.25p 6092
23/01/2019 109.00p 110.25p 109.00p 110.25p 4018
22/01/2019 108.00p 111.95p 108.00p 110.75p 12570
21/01/2019 108.50p 110.75p 108.27p 110.75p 17761
18/01/2019 117.50p 117.50p 110.00p 112.50p 6996
17/01/2019 111.95p 114.00p 111.95p 114.00p 78
16/01/2019 110.50p 114.00p 110.50p 114.00p 5173
15/01/2019 110.50p 114.00p 110.50p 114.00p 347
14/01/2019 114.00p 114.00p 114.00p 114.00p 0
11/01/2019 114.00p 114.00p 110.85p 114.00p 4563
10/01/2019 115.00p 116.00p 111.00p 112.75p 17375
09/01/2019 115.00p 115.32p 112.00p 115.25p 17560
08/01/2019 109.50p 116.25p 107.15p 116.25p 43518
07/01/2019 109.50p 109.50p 105.15p 106.50p 6658
04/01/2019 109.20p 109.20p 103.50p 106.50p 4010
03/01/2019 109.20p 109.20p 105.00p 106.50p 1834
02/01/2019 105.00p 106.50p 105.00p 106.50p 1995
31/12/2018 103.50p 106.50p 103.50p 106.50p 1200
28/12/2018 106.50p 109.50p 106.50p 106.50p 1553
27/12/2018 103.50p 106.50p 103.50p 106.50p 358
24/12/2018 103.50p 109.65p 103.50p 106.50p 1618
21/12/2018 105.50p 107.50p 105.00p 107.50p 17000
20/12/2018 103.50p 109.18p 103.50p 106.50p 8254
19/12/2018 105.50p 109.68p 103.80p 107.50p 4910
18/12/2018 107.50p 108.00p 103.50p 107.50p 8352
17/12/2018 104.00p 109.68p 104.00p 106.75p 3768
14/12/2018 104.50p 107.25p 104.50p 107.25p 253
13/12/2018 109.00p 109.50p 104.00p 107.00p 9371
12/12/2018 102.00p 108.18p 100.70p 105.00p 46967
11/12/2018 105.00p 105.50p 101.00p 105.50p 2739
10/12/2018 107.50p 108.00p 104.00p 105.00p 74209
07/12/2018 112.50p 114.50p 105.50p 108.25p 48552
06/12/2018 108.00p 112.78p 106.70p 110.75p 12801
05/12/2018 108.00p 113.14p 108.00p 110.50p 48933
04/12/2018 107.00p 110.75p 105.00p 110.75p 79830
03/12/2018 107.00p 109.50p 107.00p 109.50p 8104
30/11/2018 114.50p 115.00p 107.00p 111.25p 8167
29/11/2018 115.00p 115.00p 107.50p 111.00p 2841
28/11/2018 107.00p 111.00p 107.00p 111.00p 8972
27/11/2018 107.00p 110.75p 107.00p 110.75p 97
26/11/2018 107.50p 111.00p 107.40p 111.00p 7298
23/11/2018 107.00p 115.00p 107.00p 111.50p 8197
22/11/2018 112.00p 112.00p 107.00p 111.00p 4046
21/11/2018 105.00p 111.50p 95.80p 108.50p 56623

*Close Price adjusted for both dividends and splits