Gattaca (GATC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2023 101.50p 102.00p 98.20p 102.00p 3123
09/08/2023 101.50p 101.50p 98.40p 101.50p 8806
08/08/2023 101.50p 105.00p 98.40p 101.50p 7085
07/08/2023 101.50p 105.00p 98.00p 101.50p 32490
04/08/2023 101.50p 101.90p 98.07p 101.50p 13612
03/08/2023 101.50p 101.50p 101.21p 101.50p 0
02/08/2023 101.50p 101.90p 99.50p 101.50p 22345
01/08/2023 101.50p 102.89p 100.00p 101.50p 4625
31/07/2023 101.50p 102.90p 98.00p 99.00p 15934
28/07/2023 101.50p 101.50p 101.21p 101.50p 0
27/07/2023 101.50p 102.90p 101.50p 101.50p 189
26/07/2023 100.50p 103.00p 98.00p 101.50p 13387
25/07/2023 101.50p 105.00p 98.00p 101.50p 46975
24/07/2023 101.50p 102.00p 98.50p 101.50p 24122
21/07/2023 101.50p 102.50p 98.00p 101.50p 5238
20/07/2023 101.50p 105.00p 98.50p 105.00p 7560
19/07/2023 100.00p 103.00p 98.50p 101.50p 20668
18/07/2023 101.50p 102.40p 98.00p 100.00p 16644
17/07/2023 103.50p 105.20p 100.00p 101.50p 8470
14/07/2023 107.00p 107.00p 105.00p 105.00p 3524
13/07/2023 107.00p 108.00p 105.25p 107.00p 9155
12/07/2023 107.50p 109.90p 105.00p 107.00p 22853
11/07/2023 106.00p 109.00p 106.00p 107.50p 25265
10/07/2023 100.50p 106.95p 98.00p 104.50p 22065
07/07/2023 98.50p 102.00p 98.50p 100.00p 37994
06/07/2023 98.50p 101.70p 98.50p 98.50p 1103
05/07/2023 98.50p 102.00p 98.50p 98.50p 3088
04/07/2023 98.50p 101.70p 92.50p 98.50p 3055
03/07/2023 98.50p 102.00p 98.00p 98.50p 16378
30/06/2023 98.50p 100.75p 97.60p 98.50p 21708
29/06/2023 99.50p 102.00p 97.60p 102.00p 5361
28/06/2023 102.50p 103.90p 97.50p 99.50p 19792
27/06/2023 102.50p 104.50p 100.00p 102.50p 9730
26/06/2023 102.50p 105.00p 101.60p 102.50p 1354
23/06/2023 102.50p 102.50p 101.55p 102.50p 200
22/06/2023 102.50p 105.00p 101.50p 102.50p 4851
21/06/2023 102.50p 105.00p 102.50p 102.50p 121
20/06/2023 102.50p 103.00p 101.20p 103.00p 19472
19/06/2023 101.50p 103.00p 100.00p 102.50p 20581
16/06/2023 105.00p 107.00p 100.00p 100.00p 130367
15/06/2023 108.00p 109.95p 105.00p 106.50p 7137
14/06/2023 115.00p 115.00p 107.05p 109.50p 16747
13/06/2023 115.00p 118.00p 112.55p 113.00p 41409
12/06/2023 105.50p 116.00p 101.00p 116.00p 75113
09/06/2023 105.00p 108.00p 104.50p 105.00p 28237
08/06/2023 102.50p 107.50p 102.50p 105.00p 39535
07/06/2023 97.00p 104.00p 95.00p 102.50p 72957
06/06/2023 97.50p 99.00p 95.00p 97.00p 11150
05/06/2023 95.50p 99.00p 95.25p 97.50p 1155
02/06/2023 93.50p 100.00p 93.50p 97.50p 36440
01/06/2023 92.50p 94.50p 92.50p 93.50p 17559
31/05/2023 92.50p 92.50p 90.50p 92.50p 1950
30/05/2023 92.50p 93.00p 90.06p 92.50p 13923
26/05/2023 96.00p 96.00p 90.00p 92.50p 57935
25/05/2023 97.50p 97.50p 90.00p 90.00p 22135
24/05/2023 97.50p 97.70p 95.00p 97.50p 12744
23/05/2023 97.50p 100.00p 93.70p 97.50p 15619
22/05/2023 97.50p 98.25p 96.65p 97.50p 2170
19/05/2023 97.50p 98.99p 95.05p 97.50p 20394
18/05/2023 97.50p 99.00p 95.00p 97.50p 7946
17/05/2023 92.50p 98.50p 91.50p 97.50p 25182
16/05/2023 93.50p 95.00p 90.00p 92.50p 46117
15/05/2023 100.50p 100.50p 92.10p 94.50p 41731
12/05/2023 100.50p 101.90p 98.00p 101.00p 50056
11/05/2023 98.50p 102.75p 97.10p 100.50p 77100
10/05/2023 113.50p 113.50p 98.00p 98.50p 38112
09/05/2023 114.50p 117.00p 112.00p 112.00p 655845
05/05/2023 114.50p 116.50p 113.00p 114.50p 16848
04/05/2023 114.50p 117.00p 112.00p 114.50p 48625
03/05/2023 113.50p 117.00p 113.50p 114.50p 25810
02/05/2023 115.00p 115.40p 110.00p 112.50p 74339
28/04/2023 116.50p 116.50p 112.50p 115.00p 34198
27/04/2023 121.00p 121.40p 112.50p 116.50p 46152
26/04/2023 109.50p 125.00p 109.00p 120.00p 249834
25/04/2023 106.00p 110.00p 105.50p 109.50p 64084
24/04/2023 101.00p 110.00p 101.00p 109.00p 119694
21/04/2023 101.00p 101.50p 100.00p 100.00p 16824
20/04/2023 100.00p 101.60p 99.00p 101.00p 68967
19/04/2023 99.50p 101.60p 98.00p 100.00p 36461
18/04/2023 98.50p 102.00p 97.50p 99.50p 36961
17/04/2023 96.00p 100.00p 96.00p 98.50p 33744
14/04/2023 95.00p 99.00p 95.00p 97.00p 54964
13/04/2023 96.50p 98.00p 93.50p 95.00p 17024
12/04/2023 98.50p 101.93p 95.00p 96.50p 34537
11/04/2023 89.00p 101.95p 88.00p 97.50p 134143
06/04/2023 87.50p 91.00p 86.90p 89.00p 19480
05/04/2023 87.50p 90.00p 85.00p 87.50p 37253
04/04/2023 88.00p 89.95p 85.00p 87.50p 26708
03/04/2023 82.50p 90.10p 81.60p 88.00p 55326
31/03/2023 80.50p 83.30p 78.50p 80.50p 635456
30/03/2023 78.50p 82.00p 77.00p 80.50p 41950
29/03/2023 79.50p 79.50p 76.30p 77.50p 13671
28/03/2023 81.50p 81.50p 75.00p 78.00p 34485
27/03/2023 81.50p 81.50p 78.00p 81.50p 3142
24/03/2023 81.50p 81.50p 78.07p 81.50p 27870
23/03/2023 78.00p 82.00p 77.80p 81.50p 25716
22/03/2023 78.00p 80.00p 78.00p 78.00p 21130
21/03/2023 78.00p 78.00p 77.60p 78.00p 1815
20/03/2023 80.00p 80.00p 77.20p 77.50p 24839
17/03/2023 80.50p 81.65p 78.00p 80.00p 27919
16/03/2023 82.50p 84.00p 79.00p 80.00p 31510
15/03/2023 82.50p 83.50p 82.00p 82.50p 15598
14/03/2023 82.50p 84.40p 77.00p 82.50p 80995
13/03/2023 87.50p 88.90p 80.05p 82.50p 57446
10/03/2023 90.50p 93.00p 85.50p 87.50p 42937
09/03/2023 91.00p 94.00p 88.00p 91.00p 37730
08/03/2023 92.00p 93.96p 89.00p 91.50p 24694
07/03/2023 92.00p 94.00p 91.25p 92.00p 53816
06/03/2023 92.00p 94.00p 90.04p 92.00p 64200
03/03/2023 92.00p 94.00p 90.00p 92.00p 26887
02/03/2023 89.50p 93.90p 89.50p 92.00p 56563
01/03/2023 89.50p 92.00p 87.00p 89.50p 26615
28/02/2023 87.50p 91.00p 86.00p 89.50p 36139
27/02/2023 87.50p 90.00p 86.20p 87.50p 22813
24/02/2023 85.50p 90.00p 85.50p 87.50p 118908
23/02/2023 85.50p 87.75p 83.00p 85.50p 10176
22/02/2023 87.00p 89.75p 83.00p 85.50p 26883
21/02/2023 83.00p 90.00p 83.00p 87.00p 68953
20/02/2023 82.00p 85.00p 81.00p 83.00p 35356
17/02/2023 80.50p 84.00p 78.50p 82.00p 75543
16/02/2023 78.50p 83.00p 76.70p 80.50p 90662
15/02/2023 89.00p 89.00p 75.03p 81.00p 519384
14/02/2023 91.50p 92.96p 88.20p 90.50p 53631
13/02/2023 89.00p 93.00p 88.00p 91.50p 162258
10/02/2023 81.00p 94.00p 80.30p 90.00p 426332
09/02/2023 72.00p 77.00p 70.10p 75.50p 53448
08/02/2023 72.00p 74.00p 71.60p 72.00p 3778
07/02/2023 72.00p 73.50p 70.50p 72.00p 132964
06/02/2023 70.00p 72.00p 69.00p 70.50p 104266
03/02/2023 69.50p 71.00p 69.50p 70.00p 29301
02/02/2023 70.00p 70.70p 69.00p 70.00p 940
01/02/2023 69.00p 70.00p 68.03p 70.00p 56800
31/01/2023 69.00p 69.00p 68.00p 69.00p 37511
30/01/2023 71.50p 71.50p 66.50p 69.00p 87950
27/01/2023 72.00p 72.00p 70.00p 71.50p 77501
26/01/2023 72.00p 72.00p 70.00p 72.00p 3114
25/01/2023 72.00p 74.00p 70.00p 72.00p 24721
24/01/2023 72.00p 72.40p 70.04p 72.00p 2000
23/01/2023 67.50p 72.00p 67.20p 72.00p 93252
20/01/2023 68.00p 69.00p 66.00p 67.50p 39556
19/01/2023 68.50p 68.50p 67.00p 68.00p 18000
18/01/2023 68.50p 68.50p 68.00p 68.50p 8590
17/01/2023 68.50p 68.50p 68.00p 68.50p 590
16/01/2023 68.50p 68.50p 68.00p 68.50p 1025
13/01/2023 71.00p 71.15p 68.00p 68.50p 37053
12/01/2023 72.00p 72.00p 69.00p 71.00p 19023
11/01/2023 72.00p 72.00p 69.06p 72.00p 1400
10/01/2023 73.50p 77.00p 68.25p 72.50p 36037
09/01/2023 73.50p 77.00p 71.00p 73.50p 43171
06/01/2023 73.50p 74.70p 70.07p 73.50p 13405
05/01/2023 73.50p 76.30p 70.00p 73.50p 9254
04/01/2023 69.00p 73.50p 69.00p 73.50p 21857
03/01/2023 69.00p 71.00p 68.30p 69.00p 903
30/12/2022 69.00p 69.00p 68.60p 69.00p 780
29/12/2022 71.00p 71.00p 67.60p 69.00p 8674
28/12/2022 71.00p 71.00p 69.00p 71.00p 5014
23/12/2022 71.00p 71.90p 71.00p 71.00p 10000
22/12/2022 71.00p 71.00p 69.86p 71.00p 0
21/12/2022 71.50p 72.00p 69.00p 71.00p 3300
20/12/2022 71.50p 71.50p 71.13p 71.50p 0
19/12/2022 72.50p 72.50p 71.50p 71.50p 7500
16/12/2022 72.50p 72.50p 72.40p 72.50p 13812
15/12/2022 73.50p 73.50p 72.00p 72.50p 35041
14/12/2022 73.50p 74.00p 72.00p 73.50p 4469
13/12/2022 73.50p 73.80p 72.00p 73.50p 4573
12/12/2022 73.50p 75.00p 73.50p 73.50p 1
09/12/2022 73.50p 73.50p 73.00p 73.50p 35000
08/12/2022 73.50p 73.60p 72.60p 73.50p 7284
07/12/2022 73.50p 74.00p 73.50p 73.50p 13888
06/12/2022 74.00p 74.00p 73.02p 74.00p 5829
05/12/2022 73.50p 74.00p 72.30p 74.00p 13969
02/12/2022 72.50p 75.00p 72.30p 73.50p 24072
01/12/2022 71.50p 73.00p 71.50p 72.50p 21000
30/11/2022 71.50p 72.00p 70.30p 71.50p 1053
29/11/2022 72.00p 72.40p 70.30p 71.50p 8161
28/11/2022 72.00p 74.00p 70.08p 72.00p 15808
25/11/2022 73.50p 73.50p 70.04p 72.00p 15014
24/11/2022 73.50p 73.50p 73.50p 73.50p 0
23/11/2022 75.00p 75.00p 72.30p 73.50p 16977
22/11/2022 75.00p 75.00p 70.00p 75.00p 23201
21/11/2022 75.00p 77.40p 75.00p 75.00p 103
18/11/2022 75.00p 78.00p 73.00p 75.00p 5115
17/11/2022 74.00p 75.00p 73.00p 75.00p 10
16/11/2022 75.00p 77.40p 73.00p 75.00p 165
15/11/2022 72.50p 76.95p 70.00p 75.00p 24551
14/11/2022 72.50p 74.00p 70.00p 72.50p 9244
11/11/2022 72.50p 74.00p 72.50p 72.50p 8080
10/11/2022 72.50p 73.64p 72.50p 72.50p 0
09/11/2022 72.50p 75.00p 70.50p 72.50p 859
08/11/2022 72.50p 72.50p 70.50p 72.50p 10890
07/11/2022 73.50p 75.00p 72.00p 72.50p 36858
04/11/2022 73.50p 75.00p 72.00p 73.50p 28223
03/11/2022 79.50p 79.50p 70.00p 73.50p 71640
02/11/2022 78.50p 82.00p 78.50p 79.00p 47287
01/11/2022 70.00p 81.90p 69.04p 78.50p 39879
31/10/2022 70.00p 70.50p 70.00p 70.00p 0
28/10/2022 70.00p 70.00p 68.00p 70.00p 2116
27/10/2022 70.00p 70.00p 68.30p 70.00p 601
26/10/2022 71.00p 71.00p 67.00p 71.00p 6610
25/10/2022 68.50p 71.00p 68.50p 71.00p 43888

*Close Price adjusted for both dividends and splits