Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gateley (Holdings)

Date Open High Low Close* Volume
24/05/2016 106.50p 106.75p 103.80p 105.00p 32130
23/05/2016 106.00p 106.75p 106.00p 106.50p 14166
20/05/2016 106.00p 106.88p 106.00p 106.00p 3424
19/05/2016 105.50p 107.70p 105.20p 106.00p 37922
18/05/2016 103.00p 103.00p 103.00p 103.00p 0
17/05/2016 103.00p 104.60p 101.40p 103.00p 2361
16/05/2016 101.50p 103.00p 100.50p 103.00p 213515
13/05/2016 101.50p 101.50p 101.00p 101.50p 0
12/05/2016 101.50p 102.25p 101.50p 101.50p 42780
11/05/2016 102.00p 102.00p 101.00p 101.50p 8666
10/05/2016 102.00p 102.00p 102.00p 102.00p 0
09/05/2016 102.00p 102.00p 101.20p 102.00p 11560
06/05/2016 102.00p 102.00p 102.00p 102.00p 0
05/05/2016 102.00p 102.00p 101.00p 102.00p 7899
04/05/2016 102.00p 102.00p 101.90p 102.00p 8000
03/05/2016 101.50p 102.00p 101.50p 102.00p 5560
29/04/2016 101.50p 101.50p 101.50p 101.50p 0
28/04/2016 101.50p 101.50p 100.10p 101.50p 3000
27/04/2016 101.50p 102.40p 100.33p 101.50p 9392
26/04/2016 101.50p 101.50p 101.50p 101.50p 0
25/04/2016 102.00p 103.50p 100.25p 101.50p 44315
22/04/2016 102.00p 102.78p 100.10p 102.00p 35286
21/04/2016 102.00p 102.00p 102.00p 102.00p 0
20/04/2016 102.00p 102.00p 102.00p 102.00p 0
19/04/2016 101.75p 102.35p 101.50p 102.00p 5020
18/04/2016 101.75p 102.35p 101.00p 101.75p 20263
15/04/2016 101.75p 102.50p 101.00p 101.75p 64834
14/04/2016 101.75p 102.20p 101.75p 101.75p 12338
13/04/2016 102.25p 102.40p 101.00p 101.75p 29230
12/04/2016 102.50p 104.50p 102.00p 102.25p 140805
11/04/2016 103.50p 103.50p 102.00p 102.50p 20545
08/04/2016 101.00p 101.67p 99.50p 100.50p 7840
07/04/2016 101.00p 101.00p 101.00p 101.00p 0
06/04/2016 100.00p 101.75p 100.00p 101.00p 3856
05/04/2016 100.00p 101.90p 100.00p 100.00p 10000
04/04/2016 100.00p 101.56p 100.00p 100.00p 1465
01/04/2016 100.00p 101.00p 98.84p 100.00p 7500
31/03/2016 100.00p 100.00p 98.84p 100.00p 300
30/03/2016 100.00p 100.00p 99.00p 100.00p 3000
29/03/2016 100.00p 100.00p 98.84p 100.00p 1996
24/03/2016 100.00p 100.00p 100.00p 100.00p 0
23/03/2016 100.00p 100.00p 98.84p 100.00p 2500
22/03/2016 100.00p 100.00p 100.00p 100.00p 0
21/03/2016 100.00p 100.00p 98.75p 100.00p 440
18/03/2016 100.00p 100.00p 100.00p 100.00p 0
17/03/2016 100.00p 100.00p 100.00p 100.00p 0
16/03/2016 100.00p 100.00p 100.00p 100.00p 0
15/03/2016 100.00p 100.00p 100.00p 100.00p 0
14/03/2016 100.00p 100.00p 98.75p 100.00p 116
11/03/2016 99.00p 100.00p 99.00p 100.00p 2842
10/03/2016 99.00p 100.00p 98.25p 99.00p 22518
09/03/2016 99.00p 99.25p 98.24p 99.00p 8941
08/03/2016 99.00p 99.00p 98.24p 99.00p 64956
07/03/2016 99.00p 99.00p 98.00p 99.00p 11263
04/03/2016 99.50p 99.50p 98.10p 99.00p 35345
03/03/2016 99.50p 99.50p 99.50p 99.50p 0
02/03/2016 99.50p 99.50p 98.93p 99.50p 66779
01/03/2016 99.50p 99.50p 99.50p 99.50p 0
29/02/2016 99.50p 99.50p 99.50p 99.50p 0
26/02/2016 100.50p 100.50p 95.92p 99.50p 6094
25/02/2016 100.50p 101.00p 100.50p 100.50p 400
24/02/2016 100.50p 100.50p 100.50p 100.50p 0
23/02/2016 100.50p 100.50p 100.50p 100.50p 0
22/02/2016 101.00p 101.00p 99.50p 100.50p 1300
19/02/2016 101.00p 101.00p 100.00p 101.00p 3528
18/02/2016 101.00p 102.00p 100.48p 101.00p 10000
17/02/2016 101.00p 101.50p 101.00p 101.00p 170
16/02/2016 101.50p 101.68p 99.10p 101.00p 6462
15/02/2016 101.50p 101.50p 100.00p 101.50p 53017
12/02/2016 97.50p 97.50p 93.00p 95.50p 26681
11/02/2016 97.50p 99.00p 97.10p 97.50p 63250
10/02/2016 97.50p 97.88p 97.50p 97.50p 2554
09/02/2016 97.50p 99.00p 97.50p 97.50p 35909
08/02/2016 98.50p 98.50p 97.00p 97.50p 14538
05/02/2016 98.50p 99.50p 98.50p 98.50p 12421
04/02/2016 101.00p 101.00p 98.50p 98.50p 8588
03/02/2016 101.00p 101.00p 100.80p 101.00p 571
02/02/2016 101.00p 101.00p 100.80p 101.00p 3000
01/02/2016 101.00p 101.00p 100.10p 101.00p 998
29/01/2016 101.00p 101.00p 100.10p 101.00p 6850
28/01/2016 101.00p 101.20p 100.10p 101.00p 8181
27/01/2016 100.50p 101.20p 100.50p 101.00p 4181
26/01/2016 99.50p 100.50p 99.00p 100.50p 11300
25/01/2016 101.00p 101.50p 97.50p 99.50p 29946
22/01/2016 101.00p 101.50p 100.00p 101.00p 6300
21/01/2016 101.00p 101.50p 99.00p 101.00p 8500
20/01/2016 102.00p 102.35p 101.00p 101.00p 200842
19/01/2016 99.00p 103.90p 99.00p 102.00p 46113
18/01/2016 99.00p 99.00p 98.12p 99.00p 5925
15/01/2016 99.00p 100.00p 98.50p 99.00p 8700
14/01/2016 100.50p 100.50p 98.41p 99.00p 36239
13/01/2016 101.00p 101.00p 100.50p 100.50p 5076
12/01/2016 101.00p 101.75p 101.00p 101.00p 250
11/01/2016 102.00p 103.50p 100.55p 101.00p 15155
08/01/2016 102.00p 104.00p 100.64p 102.00p 15774
07/01/2016 103.00p 103.80p 101.55p 102.00p 2750
06/01/2016 103.00p 104.50p 103.00p 103.00p 2668
05/01/2016 103.00p 103.00p 103.00p 103.00p 0
04/01/2016 103.00p 104.67p 102.00p 103.00p 65367
31/12/2015 102.00p 102.00p 102.00p 102.00p 0
30/12/2015 100.50p 103.00p 100.50p 102.00p 16000
29/12/2015 101.50p 101.85p 99.50p 100.50p 8376
24/12/2015 101.50p 102.85p 101.05p 101.50p 19203
23/12/2015 103.00p 103.50p 101.00p 102.50p 24468
22/12/2015 104.50p 105.00p 102.00p 103.00p 19748
21/12/2015 104.50p 105.20p 103.00p 104.50p 89582
18/12/2015 104.50p 105.30p 103.00p 104.50p 8600
17/12/2015 104.50p 105.60p 102.00p 104.50p 46911
16/12/2015 104.50p 105.67p 103.90p 104.50p 25288
15/12/2015 105.00p 105.80p 103.00p 104.50p 25863
14/12/2015 103.50p 104.80p 103.00p 103.00p 3300
11/12/2015 104.50p 105.75p 102.40p 103.50p 19281
10/12/2015 104.50p 105.80p 103.48p 104.50p 18939
09/12/2015 104.50p 105.80p 103.10p 104.50p 17395
08/12/2015 104.00p 105.80p 103.15p 104.50p 3560
07/12/2015 104.00p 104.75p 103.10p 104.00p 43138
04/12/2015 104.00p 104.81p 104.00p 104.00p 8724
03/12/2015 104.00p 104.30p 104.00p 104.00p 947
02/12/2015 104.00p 104.30p 104.00p 104.00p 953
01/12/2015 104.00p 104.30p 103.00p 104.00p 1160983
30/11/2015 104.50p 104.50p 102.00p 103.50p 82208
27/11/2015 104.50p 105.40p 103.00p 104.50p 43388
26/11/2015 104.50p 104.60p 103.00p 104.50p 9478
25/11/2015 104.50p 105.10p 104.50p 104.50p 12863
24/11/2015 104.50p 104.70p 104.50p 104.50p 2576
23/11/2015 104.50p 104.70p 103.15p 104.50p 3988
20/11/2015 104.50p 104.70p 103.00p 104.50p 86074
19/11/2015 104.50p 105.17p 103.05p 104.50p 48085
18/11/2015 104.50p 105.20p 103.00p 104.50p 99133
17/11/2015 104.50p 105.20p 103.00p 104.50p 12874
16/11/2015 104.00p 105.00p 103.06p 104.50p 38448
13/11/2015 103.00p 104.00p 101.00p 103.00p 854256
12/11/2015 101.50p 103.16p 101.00p 103.00p 1480579
11/11/2015 101.50p 102.75p 101.50p 101.50p 1848
10/11/2015 103.00p 104.00p 101.00p 101.50p 63493
09/11/2015 100.00p 103.00p 100.00p 102.00p 219964
06/11/2015 97.00p 101.67p 97.00p 100.00p 31168
05/11/2015 95.75p 98.00p 95.75p 97.00p 141000
04/11/2015 95.50p 96.00p 95.50p 95.75p 37658
03/11/2015 95.50p 96.00p 95.50p 95.50p 47237
02/11/2015 97.50p 97.50p 95.30p 95.50p 6280
30/10/2015 95.00p 96.78p 95.00p 95.50p 144176
29/10/2015 95.00p 95.30p 94.20p 95.00p 21201
28/10/2015 95.00p 95.34p 94.10p 95.00p 24138
27/10/2015 95.50p 96.00p 94.13p 95.00p 25063
26/10/2015 96.00p 96.00p 94.00p 95.50p 34302
23/10/2015 96.00p 96.20p 95.07p 96.00p 13710
22/10/2015 96.50p 96.50p 94.80p 96.00p 8881
21/10/2015 96.50p 96.50p 96.50p 96.50p 0
20/10/2015 96.50p 96.50p 96.50p 96.50p 1000
19/10/2015 96.50p 96.50p 96.00p 96.50p 3000
16/10/2015 96.50p 96.59p 96.50p 96.50p 1699
15/10/2015 96.50p 96.60p 96.50p 96.50p 4814
14/10/2015 96.50p 97.00p 96.00p 96.50p 40849
13/10/2015 97.00p 97.00p 96.50p 96.50p 0
12/10/2015 97.50p 97.50p 97.00p 97.00p 13445
09/10/2015 97.50p 98.00p 97.50p 97.50p 12134
08/10/2015 96.00p 98.00p 95.04p 97.50p 22375
07/10/2015 96.00p 96.15p 95.50p 96.00p 1043488
06/10/2015 96.00p 96.50p 95.02p 96.00p 325206
05/10/2015 98.50p 98.50p 95.00p 96.00p 31065
02/10/2015 98.50p 98.50p 98.50p 98.50p 0
01/10/2015 98.50p 98.50p 97.03p 98.50p 19133
30/09/2015 97.00p 97.00p 94.10p 96.75p 98012
29/09/2015 97.50p 97.50p 96.02p 97.00p 24202
28/09/2015 97.50p 97.75p 97.00p 97.50p 33110
25/09/2015 97.50p 97.98p 97.50p 97.50p 11000
24/09/2015 98.00p 98.90p 97.20p 97.50p 13350
23/09/2015 98.00p 98.80p 97.02p 98.00p 20474
22/09/2015 98.00p 98.80p 97.30p 98.00p 5644
21/09/2015 97.50p 98.00p 97.35p 98.00p 18184
18/09/2015 97.50p 99.70p 97.35p 97.50p 65319
17/09/2015 99.50p 100.80p 97.50p 97.50p 38883
16/09/2015 101.50p 101.50p 99.50p 99.50p 8627
15/09/2015 102.00p 103.50p 100.20p 101.50p 136927
14/09/2015 99.00p 101.00p 99.00p 99.00p 16262
11/09/2015 99.00p 101.00p 99.00p 99.00p 26900
10/09/2015 99.00p 101.00p 99.00p 99.00p 27213
09/09/2015 99.00p 100.80p 99.00p 99.00p 58269
08/09/2015 99.00p 100.85p 99.00p 99.00p 2180
07/09/2015 99.00p 100.90p 99.00p 99.00p 9443
04/09/2015 101.00p 101.00p 99.00p 99.00p 23534
03/09/2015 100.50p 101.55p 99.32p 100.50p 39325
02/09/2015 100.00p 100.12p 99.30p 100.00p 27317
01/09/2015 100.00p 100.18p 100.00p 100.00p 49066
28/08/2015 100.00p 100.40p 100.00p 100.00p 14601
27/08/2015 100.00p 100.50p 100.00p 100.00p 36743
26/08/2015 100.00p 100.70p 99.25p 100.00p 92740
25/08/2015 99.50p 100.85p 98.80p 100.00p 168776
24/08/2015 99.00p 100.45p 99.00p 99.50p 21163
21/08/2015 100.50p 102.00p 99.75p 102.00p 50008
20/08/2015 100.50p 100.50p 99.00p 100.50p 120268
19/08/2015 100.50p 102.00p 99.35p 102.00p 698016
18/08/2015 100.00p 100.90p 99.60p 100.50p 68874

*Close Price adjusted for both dividends and splits