Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2017 169.50p 171.00p 168.75p 169.50p 4468
18/12/2017 166.50p 170.25p 166.00p 169.50p 39565
15/12/2017 166.00p 166.50p 166.00p 166.50p 1882
14/12/2017 166.50p 166.90p 166.00p 166.00p 4532
13/12/2017 169.00p 169.00p 166.00p 166.50p 14002
12/12/2017 169.00p 170.00p 168.60p 169.00p 2032
11/12/2017 170.00p 171.00p 168.60p 169.00p 8248
08/12/2017 170.00p 172.00p 168.20p 170.00p 10318
07/12/2017 170.50p 171.00p 168.60p 170.00p 78884
06/12/2017 170.50p 171.00p 168.90p 169.50p 19245
05/12/2017 172.50p 174.75p 170.15p 170.50p 65560
04/12/2017 169.50p 171.00p 168.15p 169.50p 23886
01/12/2017 174.50p 174.95p 169.50p 169.50p 10638
30/11/2017 174.50p 175.85p 174.50p 174.50p 2145
29/11/2017 175.00p 177.25p 173.50p 174.50p 12142
28/11/2017 175.50p 177.50p 172.62p 175.00p 11617
27/11/2017 175.00p 178.00p 172.30p 175.50p 37558
24/11/2017 167.50p 168.95p 167.50p 168.50p 33538
23/11/2017 168.00p 169.00p 167.00p 167.50p 36028
22/11/2017 166.50p 168.00p 166.50p 168.00p 58
21/11/2017 166.50p 167.50p 165.66p 166.50p 4850
20/11/2017 166.50p 168.00p 165.75p 166.50p 12432
17/11/2017 166.50p 168.00p 166.50p 166.50p 18647
16/11/2017 167.00p 167.60p 166.50p 166.50p 107004
15/11/2017 168.00p 168.00p 166.00p 167.00p 13061
14/11/2017 171.00p 171.00p 167.60p 168.00p 11277
13/11/2017 171.00p 172.00p 170.00p 171.00p 10717
10/11/2017 171.50p 172.25p 170.00p 171.00p 9510
09/11/2017 171.50p 172.85p 171.50p 171.50p 5024
08/11/2017 172.50p 175.00p 169.55p 171.50p 24969
07/11/2017 172.50p 176.73p 172.50p 173.50p 11053
06/11/2017 164.00p 174.00p 163.60p 172.50p 77976
03/11/2017 163.50p 164.90p 163.30p 164.00p 233371
02/11/2017 163.50p 164.85p 163.25p 163.50p 2395
01/11/2017 162.00p 165.80p 156.50p 163.50p 438422
31/10/2017 156.50p 163.00p 156.50p 162.00p 47445
30/10/2017 156.00p 158.00p 156.00p 156.50p 143391
27/10/2017 156.00p 157.00p 155.50p 156.00p 32683
26/10/2017 156.50p 157.85p 155.00p 156.00p 11866
25/10/2017 156.50p 156.95p 156.00p 156.50p 10226
24/10/2017 156.50p 158.00p 155.50p 156.50p 30251
23/10/2017 162.00p 162.00p 152.25p 156.50p 98388
20/10/2017 162.50p 162.90p 161.00p 162.00p 16266
19/10/2017 161.50p 162.50p 160.00p 162.50p 1826
18/10/2017 161.50p 163.00p 160.50p 161.50p 31321
17/10/2017 161.50p 163.05p 160.00p 161.50p 51578
16/10/2017 161.50p 163.00p 161.50p 161.50p 16357
13/10/2017 162.00p 162.00p 161.50p 161.50p 61175
12/10/2017 162.00p 162.00p 162.00p 162.00p 9794
11/10/2017 162.50p 162.50p 162.00p 162.00p 86001
10/10/2017 162.50p 162.50p 162.50p 162.50p 48267
09/10/2017 162.50p 162.50p 162.00p 162.50p 46210
06/10/2017 162.50p 163.00p 162.50p 162.50p 18164
05/10/2017 164.00p 164.50p 162.00p 162.50p 145854
04/10/2017 166.00p 166.00p 164.50p 164.50p 30884
03/10/2017 165.00p 166.00p 165.00p 166.00p 82402
02/10/2017 161.50p 165.00p 160.50p 165.00p 59994
29/09/2017 155.50p 161.00p 155.50p 160.50p 13626661
28/09/2017 155.50p 155.50p 155.50p 155.50p 29537
27/09/2017 155.50p 155.50p 155.50p 155.50p 26753
26/09/2017 155.50p 155.50p 155.50p 155.50p 24019
25/09/2017 155.50p 155.50p 155.50p 155.50p 66707
22/09/2017 155.50p 155.50p 155.50p 155.50p 44047
21/09/2017 161.00p 161.00p 155.50p 155.50p 61049
20/09/2017 163.00p 163.50p 161.00p 161.00p 109167
19/09/2017 165.00p 166.00p 163.50p 163.50p 47649
18/09/2017 163.50p 166.00p 162.50p 166.00p 150637
15/09/2017 164.50p 164.50p 162.50p 163.50p 29343
14/09/2017 164.50p 164.50p 164.00p 164.50p 9971
13/09/2017 164.00p 164.50p 163.50p 164.50p 1857036
12/09/2017 164.00p 164.00p 164.00p 164.00p 105023
11/09/2017 163.00p 164.00p 163.00p 164.00p 25181
08/09/2017 164.00p 164.00p 163.00p 163.00p 48830
07/09/2017 165.00p 165.00p 163.50p 164.00p 115980
06/09/2017 164.50p 165.00p 164.50p 165.00p 113122
05/09/2017 164.50p 164.50p 164.50p 164.50p 13089
04/09/2017 164.50p 165.50p 164.50p 164.50p 26609
01/09/2017 164.50p 164.50p 164.50p 164.50p 2187
31/08/2017 165.50p 165.50p 164.00p 164.50p 165683
30/08/2017 166.00p 166.00p 165.50p 165.50p 11792
29/08/2017 165.50p 166.00p 165.50p 166.00p 15701
25/08/2017 166.50p 166.50p 165.00p 165.50p 61349
24/08/2017 167.00p 167.00p 166.50p 166.50p 17795
23/08/2017 166.00p 167.00p 166.00p 167.00p 29764
22/08/2017 165.50p 167.00p 165.50p 166.00p 36779
21/08/2017 165.00p 165.50p 165.00p 165.50p 42982
18/08/2017 165.50p 167.00p 165.00p 165.00p 28057
17/08/2017 167.00p 167.00p 167.00p 167.00p 6668
16/08/2017 169.50p 169.50p 167.00p 167.00p 23976
15/08/2017 167.25p 169.00p 165.75p 169.00p 2370292
14/08/2017 165.75p 165.75p 165.75p 165.75p 53040
11/08/2017 170.00p 170.00p 164.50p 165.75p 165780
10/08/2017 172.50p 172.50p 170.00p 170.00p 119370
09/08/2017 172.50p 172.50p 172.50p 172.50p 23855
08/08/2017 172.50p 172.50p 172.50p 172.50p 4835
07/08/2017 173.00p 174.00p 172.50p 172.50p 154632
04/08/2017 172.50p 173.00p 171.50p 173.00p 144200
03/08/2017 171.00p 172.50p 171.00p 171.50p 86546
02/08/2017 172.50p 172.50p 171.00p 171.00p 238112
01/08/2017 170.00p 174.00p 171.00p 172.50p 114479
31/07/2017 165.50p 171.00p 165.50p 171.00p 12983
28/07/2017 169.00p 169.00p 158.50p 165.50p 139434
27/07/2017 173.00p 173.00p 169.00p 169.00p 297830
26/07/2017 173.00p 173.00p 173.00p 173.00p 18757
25/07/2017 174.00p 174.00p 173.00p 173.00p 132693
24/07/2017 175.50p 175.50p 173.50p 174.00p 58914
21/07/2017 176.00p 176.00p 175.50p 175.50p 15101
20/07/2017 176.00p 176.00p 176.00p 176.00p 31657
19/07/2017 177.00p 178.00p 176.00p 176.00p 54277
18/07/2017 177.00p 177.00p 177.00p 177.00p 13936
17/07/2017 175.50p 177.00p 173.00p 177.00p 880
14/07/2017 175.50p 175.50p 175.50p 175.50p 43914
13/07/2017 180.50p 180.50p 175.50p 175.50p 109190
12/07/2017 180.50p 180.50p 180.50p 180.50p 14464
11/07/2017 186.00p 186.00p 180.50p 180.50p 111644
10/07/2017 182.50p 183.00p 182.00p 182.00p 18645
07/07/2017 183.50p 184.00p 182.00p 182.50p 49552
06/07/2017 183.50p 183.50p 183.50p 183.50p 12163
05/07/2017 183.50p 183.50p 183.50p 183.50p 14935
04/07/2017 183.50p 183.50p 183.50p 183.50p 8946
03/07/2017 184.00p 185.50p 183.50p 183.50p 13058
30/06/2017 181.50p 184.00p 181.50p 184.00p 10537
29/06/2017 183.50p 183.50p 181.50p 181.50p 40363
28/06/2017 186.00p 186.00p 183.50p 183.50p 12887
27/06/2017 188.50p 189.00p 185.50p 186.00p 50635
26/06/2017 188.00p 188.50p 188.00p 188.50p 23816
23/06/2017 188.00p 188.00p 187.50p 188.00p 8822
22/06/2017 187.00p 187.50p 187.00p 187.50p 0
21/06/2017 186.50p 187.00p 186.50p 187.00p 0
20/06/2017 187.50p 187.50p 186.50p 186.50p 0
19/06/2017 187.00p 187.50p 187.00p 187.50p 0
16/06/2017 188.00p 189.00p 185.50p 187.00p 53896
15/06/2017 187.50p 189.00p 187.50p 188.00p 13386
14/06/2017 186.50p 189.50p 186.50p 187.50p 31016
13/06/2017 186.50p 189.00p 185.50p 186.50p 35920
12/06/2017 185.00p 188.00p 185.00p 186.50p 40128
09/06/2017 184.50p 187.00p 182.00p 185.00p 57639
08/06/2017 189.00p 189.00p 188.00p 188.25p 58568
07/06/2017 194.00p 195.00p 188.15p 189.00p 186522
06/06/2017 195.00p 195.50p 193.10p 194.00p 73290
05/06/2017 195.50p 196.00p 195.00p 195.00p 109396
02/06/2017 194.50p 200.00p 193.25p 195.50p 364352
01/06/2017 181.00p 195.00p 181.00p 194.50p 1024591
31/05/2017 181.50p 182.00p 180.60p 181.00p 20569
30/05/2017 175.00p 181.90p 175.00p 181.50p 74125
26/05/2017 171.00p 176.00p 171.00p 175.00p 87361
25/05/2017 173.50p 173.50p 169.00p 171.00p 1109380
24/05/2017 167.00p 169.00p 166.00p 167.00p 84951
23/05/2017 165.50p 169.00p 165.05p 167.00p 52769
22/05/2017 165.50p 166.00p 165.50p 165.50p 8407
19/05/2017 166.00p 166.50p 165.11p 165.50p 10818
18/05/2017 166.00p 166.60p 165.10p 166.00p 26840
17/05/2017 166.50p 166.80p 166.05p 166.50p 48287
16/05/2017 165.50p 168.50p 164.50p 166.50p 110815
15/05/2017 164.00p 167.05p 162.00p 165.50p 103956
12/05/2017 168.00p 168.75p 162.90p 164.00p 48080
11/05/2017 168.00p 168.20p 167.00p 168.00p 49175
10/05/2017 167.00p 167.98p 166.35p 167.50p 100417
09/05/2017 167.00p 168.00p 166.20p 167.00p 46090
08/05/2017 166.50p 169.00p 166.50p 167.00p 67489
05/05/2017 164.00p 168.80p 164.00p 166.50p 93718
04/05/2017 161.50p 164.00p 161.50p 163.00p 92335
03/05/2017 161.00p 163.05p 161.00p 161.50p 48208
02/05/2017 162.50p 162.50p 161.00p 161.00p 49513
28/04/2017 162.50p 162.50p 162.10p 162.50p 61058
27/04/2017 162.50p 163.00p 162.00p 162.50p 39699
26/04/2017 162.50p 162.50p 162.00p 162.50p 84873
25/04/2017 162.50p 163.00p 162.00p 162.50p 168114
24/04/2017 161.50p 163.00p 161.30p 162.50p 160256
21/04/2017 161.50p 162.50p 161.50p 161.50p 24080
20/04/2017 160.50p 163.05p 160.00p 161.50p 52481
19/04/2017 161.50p 162.00p 158.00p 160.50p 86595
18/04/2017 159.25p 162.50p 158.58p 161.50p 86575
13/04/2017 159.50p 160.00p 158.00p 159.25p 34572
12/04/2017 161.00p 161.00p 158.00p 159.50p 61799
11/04/2017 163.50p 163.85p 160.00p 161.00p 45935
10/04/2017 163.50p 163.95p 162.15p 163.50p 113499
07/04/2017 163.50p 164.50p 162.00p 163.50p 125483
06/04/2017 163.00p 167.00p 161.10p 167.00p 172471
05/04/2017 151.00p 165.00p 151.00p 163.00p 134529
04/04/2017 150.00p 152.00p 148.00p 151.00p 85105
03/04/2017 146.25p 152.00p 146.00p 150.00p 76587
31/03/2017 146.25p 147.50p 146.25p 146.25p 8520
30/03/2017 146.25p 147.54p 146.25p 146.25p 80266
29/03/2017 146.50p 147.40p 146.25p 146.25p 10646
28/03/2017 145.50p 149.00p 145.05p 146.50p 99930
27/03/2017 147.00p 147.75p 145.05p 145.50p 20545
24/03/2017 147.50p 150.00p 146.25p 147.00p 121884
23/03/2017 148.50p 148.50p 146.00p 147.50p 37802
22/03/2017 147.50p 154.00p 147.00p 148.50p 135699
21/03/2017 143.50p 147.00p 142.50p 146.00p 34678
20/03/2017 141.00p 144.50p 139.80p 143.50p 43302
17/03/2017 141.00p 142.60p 139.84p 141.00p 39527
16/03/2017 141.00p 142.90p 139.40p 141.00p 26656
15/03/2017 140.00p 143.00p 138.40p 141.00p 38183
14/03/2017 144.50p 145.50p 138.00p 140.00p 73397
13/03/2017 142.50p 149.00p 142.00p 144.50p 101978
10/03/2017 141.50p 146.00p 141.50p 142.00p 38963
09/03/2017 138.00p 143.00p 138.00p 141.50p 46618
08/03/2017 138.00p 140.00p 138.00p 138.00p 3471

*Close Price adjusted for both dividends and splits