Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2021 214.00p 216.00p 212.10p 216.00p 90896
08/12/2021 213.00p 216.00p 210.50p 214.00p 40289
07/12/2021 214.00p 216.00p 212.00p 213.00p 13933
06/12/2021 213.00p 216.00p 210.01p 216.00p 38232
03/12/2021 215.00p 217.40p 210.01p 213.00p 40861
02/12/2021 215.00p 217.85p 212.75p 215.00p 18774
01/12/2021 212.50p 218.00p 210.00p 215.00p 52184
30/11/2021 212.50p 220.00p 208.00p 220.00p 29697
29/11/2021 212.50p 222.00p 207.00p 207.00p 73136
26/11/2021 217.50p 220.00p 210.10p 212.00p 127372
25/11/2021 220.00p 220.00p 216.10p 220.00p 17683
24/11/2021 220.00p 221.00p 215.30p 220.00p 160233
23/11/2021 220.00p 223.00p 215.00p 220.00p 53378
22/11/2021 221.00p 221.00p 217.55p 220.00p 9526
19/11/2021 217.50p 227.00p 215.00p 227.00p 52801
18/11/2021 220.00p 222.90p 215.00p 220.00p 39091
17/11/2021 221.50p 221.50p 215.00p 220.00p 66261
16/11/2021 221.50p 225.00p 218.15p 219.00p 39761
15/11/2021 221.00p 222.00p 217.00p 219.00p 76180
12/11/2021 217.50p 224.00p 214.58p 220.00p 60174
11/11/2021 223.50p 227.00p 218.00p 218.00p 46309
10/11/2021 227.50p 229.00p 224.00p 225.50p 71235
09/11/2021 231.00p 231.90p 227.50p 227.50p 31230
08/11/2021 233.00p 233.40p 225.00p 225.00p 26036
05/11/2021 237.00p 240.00p 232.00p 234.00p 97990
04/11/2021 227.00p 244.00p 225.00p 244.00p 372127
03/11/2021 236.50p 238.00p 227.00p 227.00p 61721
02/11/2021 236.50p 236.58p 235.10p 236.50p 19634
01/11/2021 236.50p 237.21p 231.50p 236.50p 96819
29/10/2021 236.50p 237.36p 235.58p 236.50p 18739
28/10/2021 236.50p 237.66p 235.58p 237.00p 16025
27/10/2021 236.50p 238.00p 235.50p 236.50p 78426
26/10/2021 234.00p 238.00p 230.30p 236.50p 66063
25/10/2021 234.00p 234.90p 230.30p 233.00p 40824
22/10/2021 234.00p 236.00p 230.30p 233.00p 8713
21/10/2021 227.50p 235.00p 220.00p 233.00p 5308167
20/10/2021 237.50p 239.75p 235.50p 237.50p 20570
19/10/2021 238.00p 240.00p 235.00p 237.50p 14663
18/10/2021 238.00p 241.90p 236.00p 238.00p 35728
15/10/2021 238.00p 239.00p 237.50p 238.00p 23403
14/10/2021 237.50p 240.00p 235.30p 238.00p 21342
13/10/2021 237.50p 242.10p 235.30p 237.50p 1207880
12/10/2021 237.50p 239.00p 235.00p 237.50p 23029
11/10/2021 237.50p 239.68p 235.10p 237.50p 142554
08/10/2021 237.50p 239.80p 235.00p 237.50p 61289
07/10/2021 237.50p 239.80p 235.25p 237.50p 23307
06/10/2021 237.50p 238.70p 235.66p 237.50p 25345
05/10/2021 237.50p 238.00p 235.66p 237.50p 9829
04/10/2021 237.50p 238.49p 235.00p 237.50p 55984
01/10/2021 247.50p 249.00p 235.11p 237.50p 174211
30/09/2021 246.00p 250.00p 245.10p 247.50p 57837
29/09/2021 246.00p 248.00p 244.51p 246.00p 35528
28/09/2021 256.50p 258.00p 242.08p 245.00p 140078
27/09/2021 257.50p 259.00p 255.00p 256.50p 35947
24/09/2021 258.00p 260.00p 255.00p 257.50p 52536
23/09/2021 255.50p 262.00p 255.00p 258.00p 56627
22/09/2021 238.50p 257.20p 238.00p 255.50p 287025
21/09/2021 238.50p 245.00p 237.50p 237.50p 34883
20/09/2021 245.00p 247.96p 235.00p 237.50p 190646
17/09/2021 245.00p 255.00p 242.80p 245.00p 150482
16/09/2021 243.50p 249.00p 242.50p 242.50p 29287
15/09/2021 241.50p 246.86p 240.00p 242.50p 44907
14/09/2021 237.50p 242.00p 237.00p 241.00p 42456
13/09/2021 236.00p 240.00p 235.00p 237.50p 31427
10/09/2021 235.00p 240.00p 232.00p 236.00p 33034
09/09/2021 222.50p 240.00p 220.00p 236.50p 187789
08/09/2021 219.50p 230.00p 219.50p 222.50p 30574
07/09/2021 217.50p 222.00p 217.00p 219.50p 10901
06/09/2021 213.50p 220.00p 212.00p 217.50p 251498
03/09/2021 212.50p 215.00p 212.50p 212.50p 2196
02/09/2021 212.50p 215.99p 212.50p 212.50p 34536
01/09/2021 211.50p 214.49p 209.25p 212.50p 53572
31/08/2021 211.50p 215.00p 208.10p 211.50p 32837
27/08/2021 210.50p 213.00p 208.51p 211.50p 18632
26/08/2021 209.00p 214.00p 208.00p 210.50p 28303
25/08/2021 213.00p 215.00p 208.00p 211.50p 51044
24/08/2021 213.00p 218.00p 212.00p 213.00p 251092
23/08/2021 215.00p 215.00p 212.00p 213.00p 7115
20/08/2021 215.00p 217.00p 214.38p 215.00p 26740
19/08/2021 215.00p 215.00p 213.45p 215.00p 20809
18/08/2021 215.00p 216.36p 214.47p 215.00p 21733
17/08/2021 215.00p 215.26p 212.10p 215.00p 22905
16/08/2021 216.00p 216.00p 212.00p 215.00p 65436
13/08/2021 216.00p 218.00p 214.00p 216.00p 155232
12/08/2021 217.00p 218.00p 214.50p 216.00p 10291
11/08/2021 216.00p 220.00p 214.00p 217.00p 15468
10/08/2021 216.00p 218.48p 212.00p 216.00p 25796
09/08/2021 216.00p 218.48p 212.00p 216.00p 118915
06/08/2021 216.00p 218.50p 214.00p 216.00p 20459
05/08/2021 217.00p 220.00p 214.00p 216.00p 22092
04/08/2021 216.00p 219.60p 212.00p 217.00p 13095
03/08/2021 216.00p 220.00p 214.00p 216.00p 42020
02/08/2021 212.50p 220.00p 210.00p 216.00p 128923
30/07/2021 217.00p 218.00p 211.75p 212.50p 26617
29/07/2021 217.00p 218.80p 215.00p 217.00p 78233
28/07/2021 219.00p 219.75p 218.00p 218.50p 35393
27/07/2021 213.00p 220.00p 211.50p 219.00p 61201
26/07/2021 207.50p 216.00p 206.30p 213.00p 106480
23/07/2021 202.50p 210.00p 200.25p 207.50p 75284
22/07/2021 209.00p 210.00p 200.00p 202.50p 41059
21/07/2021 209.50p 209.50p 206.10p 209.00p 50901
20/07/2021 215.00p 215.25p 205.00p 209.50p 85605
19/07/2021 216.00p 216.90p 208.00p 212.00p 68586
16/07/2021 220.50p 220.50p 214.00p 216.00p 31935
15/07/2021 220.50p 220.50p 218.00p 220.50p 7306
14/07/2021 221.50p 221.58p 218.51p 220.50p 54027
13/07/2021 222.50p 224.60p 220.44p 221.50p 29824
12/07/2021 223.00p 225.70p 220.72p 222.50p 32641
09/07/2021 225.00p 226.00p 221.00p 223.00p 128586
08/07/2021 221.50p 226.00p 220.00p 224.00p 42651
07/07/2021 222.00p 223.90p 221.00p 222.00p 14634
06/07/2021 220.00p 229.99p 219.55p 222.00p 101611
05/07/2021 216.50p 225.00p 215.00p 220.00p 18939
02/07/2021 215.50p 220.00p 213.00p 216.50p 14882
01/07/2021 214.00p 218.00p 211.82p 215.50p 49935
30/06/2021 214.50p 217.00p 211.31p 214.00p 15657
29/06/2021 218.00p 218.00p 212.00p 214.50p 41129
28/06/2021 213.50p 218.00p 213.50p 217.00p 41027
25/06/2021 213.00p 215.00p 213.00p 213.50p 60284
24/06/2021 203.50p 215.00p 203.00p 213.00p 103286
23/06/2021 199.50p 209.90p 199.50p 203.50p 71069
22/06/2021 198.50p 200.00p 197.00p 199.50p 68441
21/06/2021 197.50p 200.00p 197.00p 197.50p 37842
18/06/2021 194.00p 198.00p 193.11p 197.50p 30261
17/06/2021 192.50p 196.96p 190.00p 194.00p 68942
16/06/2021 198.00p 198.00p 175.00p 192.50p 142266
15/06/2021 202.50p 205.00p 196.50p 198.00p 10420
14/06/2021 204.00p 206.00p 200.00p 203.00p 38208
11/06/2021 207.00p 207.00p 202.04p 204.00p 22947
10/06/2021 207.00p 208.44p 206.25p 207.00p 67966
09/06/2021 207.00p 210.00p 204.00p 207.00p 42901
08/06/2021 208.00p 210.00p 206.04p 208.00p 159140
07/06/2021 207.50p 210.00p 206.81p 208.00p 170103
04/06/2021 207.00p 212.00p 205.00p 207.50p 89225
03/06/2021 201.50p 210.00p 199.00p 207.00p 216702
02/06/2021 201.50p 204.89p 198.75p 201.50p 120309
01/06/2021 201.50p 205.00p 198.07p 201.50p 130814
28/05/2021 201.50p 203.53p 198.00p 199.00p 107568
27/05/2021 201.50p 204.00p 198.00p 204.00p 36899
26/05/2021 201.50p 205.00p 195.00p 201.50p 62240
25/05/2021 199.00p 202.80p 196.25p 199.00p 17523
24/05/2021 199.00p 203.00p 195.20p 199.00p 47348
21/05/2021 191.00p 205.00p 191.00p 205.00p 176413
20/05/2021 189.50p 195.00p 189.50p 191.00p 51390
19/05/2021 188.50p 192.00p 188.00p 189.50p 79079
18/05/2021 188.50p 190.00p 188.00p 189.00p 117106
17/05/2021 188.50p 189.95p 185.00p 189.00p 33468
14/05/2021 188.50p 189.00p 186.25p 189.00p 38226
13/05/2021 189.50p 190.89p 188.00p 189.00p 23072
12/05/2021 191.00p 195.00p 187.80p 191.00p 89584
11/05/2021 195.50p 195.55p 187.63p 190.00p 36417
10/05/2021 196.00p 200.00p 195.00p 195.50p 37560
07/05/2021 197.50p 197.80p 195.40p 196.00p 143872
06/05/2021 194.50p 209.36p 194.50p 197.50p 399838
05/05/2021 183.50p 188.00p 183.11p 186.50p 43651
04/05/2021 183.50p 185.00p 183.11p 183.50p 6546
30/04/2021 182.50p 185.00p 182.00p 185.00p 47460
29/04/2021 179.50p 184.00p 179.50p 182.50p 114097
28/04/2021 179.50p 184.50p 179.50p 180.00p 45539
27/04/2021 179.50p 182.00p 176.98p 180.00p 219151
26/04/2021 179.50p 181.00p 177.00p 179.50p 120082
23/04/2021 179.50p 180.35p 178.50p 180.00p 649202
22/04/2021 178.50p 180.00p 177.00p 178.50p 50118
21/04/2021 178.50p 178.50p 176.48p 176.50p 31333
20/04/2021 177.50p 177.50p 176.00p 176.50p 96579
19/04/2021 179.00p 179.00p 175.00p 176.50p 661714
16/04/2021 181.50p 183.00p 175.00p 179.00p 33916
15/04/2021 181.50p 182.50p 180.19p 181.50p 351225
14/04/2021 181.50p 182.00p 180.00p 181.50p 18721
13/04/2021 181.50p 182.01p 180.00p 181.50p 8568
12/04/2021 182.50p 182.67p 180.00p 181.50p 45350
09/04/2021 181.00p 184.90p 180.00p 181.50p 105195
08/04/2021 179.00p 181.60p 173.00p 181.00p 36678
07/04/2021 175.50p 178.00p 170.50p 175.50p 15162
06/04/2021 175.00p 180.00p 174.25p 175.00p 24439
01/04/2021 173.50p 176.20p 173.00p 175.00p 46125
31/03/2021 172.50p 177.00p 171.10p 173.50p 16180
30/03/2021 171.00p 172.50p 167.00p 172.50p 26656
29/03/2021 171.00p 172.00p 167.55p 169.50p 9325
26/03/2021 167.50p 172.00p 166.50p 169.50p 46392
25/03/2021 167.50p 170.00p 165.00p 167.50p 27260
24/03/2021 167.50p 170.00p 167.50p 167.50p 36125
23/03/2021 167.50p 169.88p 165.35p 167.50p 45771
22/03/2021 167.50p 169.88p 165.13p 167.50p 38301
19/03/2021 167.50p 169.88p 165.00p 167.50p 99990
18/03/2021 171.00p 171.00p 165.00p 167.50p 50363
17/03/2021 173.00p 174.00p 168.00p 171.00p 23448
16/03/2021 178.00p 179.00p 171.24p 173.00p 58963
15/03/2021 180.00p 180.00p 175.28p 177.00p 40980
12/03/2021 181.00p 182.00p 178.00p 180.00p 7522
11/03/2021 181.00p 184.00p 178.15p 181.00p 35373
10/03/2021 181.00p 183.00p 178.15p 181.00p 27105
09/03/2021 183.00p 186.00p 178.00p 181.00p 17087
08/03/2021 183.00p 186.00p 180.00p 183.00p 25793
05/03/2021 183.00p 186.00p 180.15p 183.00p 8715
04/03/2021 179.00p 186.00p 179.00p 183.00p 49483
03/03/2021 178.00p 180.00p 176.10p 179.00p 20713
02/03/2021 178.00p 179.90p 176.80p 178.00p 55714
01/03/2021 176.50p 179.90p 176.00p 178.00p 124737
26/02/2021 177.00p 178.00p 176.00p 177.00p 87248

*Close Price adjusted for both dividends and splits