Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/02/2018 267.00p 267.00p 247.11p 247.50p 19361
02/02/2018 264.00p 267.50p 260.00p 267.50p 6260
01/02/2018 270.00p 278.00p 255.00p 275.00p 21257
31/01/2018 255.00p 272.27p 255.00p 270.50p 39330
30/01/2018 265.00p 273.00p 262.00p 270.50p 6794
29/01/2018 270.00p 274.00p 265.00p 267.00p 13758
26/01/2018 270.00p 276.66p 260.00p 260.00p 26692
25/01/2018 279.00p 280.00p 269.68p 277.00p 7987
24/01/2018 262.00p 272.00p 262.00p 268.50p 17642
23/01/2018 275.00p 278.62p 261.00p 267.00p 18513
22/01/2018 280.00p 280.00p 261.00p 268.00p 21145
19/01/2018 265.00p 285.00p 251.13p 275.00p 58032
18/01/2018 263.00p 265.00p 252.00p 252.00p 43473
17/01/2018 252.00p 272.00p 252.00p 263.00p 125984
16/01/2018 267.00p 273.00p 223.00p 245.00p 112625
15/01/2018 281.00p 282.00p 269.00p 270.00p 40640
12/01/2018 286.00p 290.00p 280.90p 290.00p 12120
11/01/2018 277.00p 291.00p 277.00p 291.00p 5898
10/01/2018 290.00p 290.00p 282.50p 282.50p 3761
09/01/2018 280.00p 290.00p 275.00p 282.50p 15956
08/01/2018 300.00p 300.00p 280.00p 280.00p 31101
05/01/2018 309.00p 309.00p 281.00p 288.00p 36613
04/01/2018 304.00p 304.05p 291.00p 297.00p 8906
03/01/2018 305.00p 305.00p 296.00p 304.00p 15186
02/01/2018 304.00p 309.00p 290.50p 298.50p 61415
29/12/2017 298.86p 304.12p 298.86p 304.12p 855
28/12/2017 296.00p 309.25p 292.18p 309.00p 25483
27/12/2017 309.50p 309.50p 293.38p 295.75p 4218
22/12/2017 294.75p 300.00p 293.25p 293.37p 11440
21/12/2017 307.00p 310.00p 294.50p 300.00p 82304
20/12/2017 303.00p 315.00p 303.00p 310.00p 34009
19/12/2017 305.00p 309.00p 300.00p 305.87p 16059
18/12/2017 292.25p 302.00p 290.00p 301.87p 34361
15/12/2017 290.00p 302.34p 290.00p 292.00p 7358
14/12/2017 300.00p 304.75p 290.00p 298.00p 17367
13/12/2017 298.00p 298.10p 290.73p 297.00p 16871
12/12/2017 298.00p 299.51p 288.25p 294.88p 219223
11/12/2017 290.25p 301.30p 290.00p 293.62p 26303
08/12/2017 302.00p 302.00p 291.88p 302.00p 5877
07/12/2017 299.00p 304.75p 298.38p 298.38p 13409
06/12/2017 300.00p 300.00p 286.44p 296.50p 14896
05/12/2017 300.00p 303.00p 295.50p 300.75p 6797
04/12/2017 293.50p 301.38p 293.50p 297.87p 19374
01/12/2017 300.00p 302.00p 287.00p 293.50p 70982
30/11/2017 285.17p 295.00p 285.17p 295.00p 2808
29/11/2017 298.75p 298.75p 287.35p 289.50p 8880
28/11/2017 293.25p 299.75p 280.25p 290.12p 16929
27/11/2017 295.25p 299.00p 290.25p 297.50p 8460
24/11/2017 296.50p 300.00p 296.50p 298.87p 970
23/11/2017 294.80p 296.50p 291.59p 296.25p 8940
22/11/2017 295.50p 296.50p 290.25p 295.00p 13467
21/11/2017 300.00p 300.00p 290.25p 297.50p 19612
20/11/2017 305.00p 305.00p 282.00p 294.00p 31793
17/11/2017 300.00p 305.00p 291.34p 297.38p 18816
16/11/2017 308.00p 308.00p 291.25p 301.75p 14104
15/11/2017 303.75p 307.95p 300.00p 305.00p 48792
14/11/2017 310.00p 310.00p 303.00p 304.00p 29381
13/11/2017 319.75p 319.75p 300.98p 310.00p 82786
10/11/2017 310.25p 319.50p 301.35p 310.00p 85768
09/11/2017 307.00p 317.58p 303.00p 310.00p 39333
08/11/2017 313.25p 314.75p 300.00p 310.00p 20472
07/11/2017 310.00p 314.00p 302.00p 310.00p 106128
06/11/2017 314.75p 314.75p 310.00p 312.50p 31112
03/11/2017 308.25p 316.00p 304.00p 314.88p 12040
02/11/2017 318.75p 318.75p 306.22p 315.00p 24430
01/11/2017 322.00p 317.75p 305.50p 317.50p 4539
31/10/2017 322.00p 318.72p 305.25p 314.75p 15890
30/10/2017 322.00p 324.25p 306.50p 319.00p 45365
27/10/2017 320.00p 320.00p 307.43p 319.37p 50980
26/10/2017 307.25p 314.50p 308.00p 312.00p 9797
25/10/2017 307.25p 315.37p 307.25p 315.37p 27276
24/10/2017 313.00p 315.00p 307.25p 313.00p 4180
23/10/2017 308.75p 318.00p 308.23p 311.75p 24551
20/10/2017 324.75p 324.75p 311.80p 318.00p 8822
19/10/2017 320.00p 320.00p 310.68p 313.00p 76687
18/10/2017 324.75p 324.75p 307.21p 318.00p 40810
17/10/2017 311.00p 315.31p 307.25p 315.00p 36302
16/10/2017 319.75p 315.59p 305.75p 310.00p 23322
13/10/2017 319.75p 320.00p 315.00p 315.00p 59885
12/10/2017 305.00p 315.12p 305.00p 315.12p 9437
11/10/2017 295.25p 307.50p 295.25p 307.50p 248337
10/10/2017 306.00p 306.00p 299.25p 299.25p 3498
09/10/2017 303.00p 306.25p 303.00p 306.25p 7974
06/10/2017 307.00p 307.00p 303.00p 303.25p 22987
05/10/2017 304.50p 304.50p 304.25p 304.25p 2152
04/10/2017 305.00p 305.00p 302.00p 303.00p 1227
03/10/2017 304.00p 304.50p 304.00p 304.00p 4099
02/10/2017 303.00p 303.00p 303.00p 303.00p 1078
29/09/2017 301.00p 301.00p 301.00p 301.00p 222
28/09/2017 305.00p 306.00p 304.75p 304.75p 4460
27/09/2017 297.25p 304.75p 297.00p 302.00p 3982
26/09/2017 298.50p 304.25p 297.00p 297.00p 8188
25/09/2017 295.25p 297.00p 295.00p 297.00p 14928
22/09/2017 295.00p 295.00p 295.00p 295.00p 3314
21/09/2017 295.25p 300.13p 300.00p 300.13p 17484
20/09/2017 295.25p 300.00p 299.00p 300.00p 487
19/09/2017 295.25p 299.75p 295.00p 299.00p 6516
18/09/2017 297.00p 297.00p 297.00p 297.00p 467
15/09/2017 299.75p 300.00p 294.50p 298.00p 1840
14/09/2017 294.00p 295.00p 294.00p 295.00p 102
13/09/2017 292.25p 297.75p 292.00p 297.75p 878
12/09/2017 304.75p 305.00p 304.75p 304.75p 842
11/09/2017 300.00p 300.00p 290.50p 300.00p 423
08/09/2017 299.50p 305.00p 290.50p 305.00p 3422
07/09/2017 293.00p 300.00p 290.75p 300.00p 8033
06/09/2017 290.75p 295.00p 290.00p 295.00p 1039
05/09/2017 283.25p 290.00p 280.00p 290.00p 7178
04/09/2017 293.50p 295.00p 283.75p 290.00p 38193
01/09/2017 293.25p 295.00p 282.00p 282.00p 3267
31/08/2017 295.00p 295.00p 292.00p 292.00p 708
30/08/2017 294.50p 292.13p 290.00p 292.13p 15268
29/08/2017 294.50p 294.50p 288.00p 290.00p 5128
25/08/2017 285.00p 286.00p 285.00p 286.00p 1195
24/08/2017 285.00p 289.75p 285.00p 289.75p 4359
23/08/2017 285.00p 289.88p 289.75p 289.88p 6565
22/08/2017 285.00p 289.75p 285.00p 289.75p 11446
21/08/2017 290.00p 290.00p 282.00p 285.00p 21662
18/08/2017 282.00p 285.00p 282.00p 285.00p 40
17/08/2017 294.75p 294.75p 289.88p 289.88p 40
16/08/2017 282.00p 294.75p 282.00p 286.00p 4796
15/08/2017 294.50p 294.50p 288.37p 288.37p 400
14/08/2017 282.00p 288.00p 280.00p 282.00p 8268
11/08/2017 275.00p 282.00p 275.00p 282.00p 1943
10/08/2017 294.75p 294.75p 280.00p 280.00p 13604
09/08/2017 280.00p 283.25p 280.00p 280.00p 26786
08/08/2017 288.50p 288.50p 280.00p 280.00p 807
07/08/2017 280.75p 289.00p 280.00p 282.50p 83619
04/08/2017 280.00p 295.00p 279.75p 280.00p 72495
03/08/2017 299.00p 299.00p 270.00p 280.00p 69524
02/08/2017 308.75p 309.00p 300.00p 303.00p 29506
01/08/2017 305.25p 305.87p 303.00p 305.87p 49327
31/07/2017 308.25p 307.00p 307.00p 307.00p 14519
28/07/2017 308.25p 310.00p 307.00p 307.00p 3846
27/07/2017 308.25p 310.00p 305.00p 310.00p 4857
26/07/2017 308.00p 312.37p 311.37p 311.37p 9355
25/07/2017 308.00p 312.37p 308.00p 312.37p 28372
24/07/2017 308.00p 319.00p 308.00p 308.00p 10356
21/07/2017 304.00p 315.00p 304.00p 308.00p 5623
20/07/2017 304.75p 309.00p 304.00p 309.00p 928
19/07/2017 304.75p 305.75p 303.00p 304.00p 13507
18/07/2017 300.75p 305.00p 300.50p 305.00p 1143
17/07/2017 309.00p 309.00p 300.00p 300.00p 3432
14/07/2017 313.50p 314.75p 297.00p 297.00p 2258
13/07/2017 310.00p 310.00p 310.00p 310.00p 620
12/07/2017 300.50p 309.00p 301.75p 301.75p 6730
11/07/2017 300.50p 311.75p 300.50p 309.00p 14696
10/07/2017 295.50p 299.75p 295.00p 295.00p 2421
07/07/2017 298.75p 303.00p 298.50p 302.25p 10238
06/07/2017 303.50p 306.00p 295.25p 295.25p 40859
05/07/2017 314.75p 315.00p 303.00p 303.00p 4506
04/07/2017 310.00p 314.75p 307.00p 310.88p 1207
03/07/2017 305.00p 310.00p 295.00p 300.00p 16961
30/06/2017 303.75p 314.75p 303.75p 312.50p 7090
29/06/2017 307.50p 309.50p 303.75p 305.00p 6414
28/06/2017 303.25p 304.75p 293.00p 300.00p 12096
27/06/2017 321.00p 321.00p 305.50p 305.50p 10963
26/06/2017 326.25p 326.50p 321.25p 321.50p 6838
23/06/2017 327.75p 339.00p 327.75p 339.00p 1765
22/06/2017 338.25p 339.00p 327.25p 339.00p 21178
21/06/2017 339.00p 339.00p 330.00p 330.00p 873
20/06/2017 335.00p 335.00p 321.25p 335.00p 6261
19/06/2017 323.00p 338.00p 323.00p 335.00p 3512
16/06/2017 322.25p 336.00p 313.00p 336.00p 178546
15/06/2017 322.25p 323.25p 305.00p 314.25p 43053
14/06/2017 324.75p 325.00p 311.00p 317.62p 12348
13/06/2017 314.00p 323.00p 305.75p 323.00p 24985
12/06/2017 315.25p 321.75p 312.00p 312.00p 827241
09/06/2017 324.75p 325.00p 315.00p 318.00p 42718
08/06/2017 320.25p 328.00p 320.00p 320.00p 14748
07/06/2017 320.00p 327.50p 320.00p 326.00p 51655
06/06/2017 320.25p 323.70p 320.00p 320.00p 51967
05/06/2017 320.75p 327.56p 320.75p 325.13p 9551
02/06/2017 329.50p 331.25p 320.00p 320.00p 36197
01/06/2017 320.25p 323.56p 318.50p 320.00p 29213
31/05/2017 325.00p 326.25p 320.00p 320.00p 43816
30/05/2017 314.50p 329.75p 314.00p 324.25p 59699
26/05/2017 324.00p 324.00p 314.00p 314.00p 22232
25/05/2017 317.25p 325.87p 315.75p 319.50p 26478
24/05/2017 320.75p 329.57p 320.00p 320.00p 12874
23/05/2017 330.00p 330.00p 324.00p 324.00p 77993
22/05/2017 326.00p 327.50p 320.00p 325.00p 41370
19/05/2017 316.75p 330.88p 313.83p 327.50p 69844
18/05/2017 314.75p 317.97p 314.75p 315.00p 35100
17/05/2017 312.00p 317.20p 311.25p 312.00p 29940
16/05/2017 309.50p 315.79p 307.90p 311.50p 85559
15/05/2017 302.00p 309.29p 300.25p 305.00p 95611
12/05/2017 303.50p 309.50p 302.00p 302.00p 29653
11/05/2017 320.00p 320.00p 302.50p 307.75p 61475
10/05/2017 309.00p 309.00p 302.00p 302.00p 23140
09/05/2017 313.50p 319.65p 302.00p 302.00p 38961
08/05/2017 305.00p 320.00p 305.00p 307.00p 355752
05/05/2017 319.00p 319.00p 312.00p 317.00p 40401
04/05/2017 308.75p 320.40p 308.75p 315.50p 123744
03/05/2017 314.75p 320.00p 307.75p 317.00p 122533
02/05/2017 305.00p 318.00p 303.56p 313.00p 107624
28/04/2017 304.75p 304.75p 294.75p 297.00p 42957
27/04/2017 285.25p 305.00p 285.25p 293.00p 63776
26/04/2017 294.75p 294.75p 284.25p 293.50p 55451
25/04/2017 284.00p 292.09p 283.38p 291.00p 46787
24/04/2017 279.75p 284.57p 276.00p 282.25p 82780

*Close Price adjusted for both dividends and splits