Gateley (Holdings) (GTLY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/08/2019 161.00p 161.00p 160.00p 161.00p 10973
13/08/2019 163.00p 163.00p 160.00p 161.00p 197466
12/08/2019 163.00p 163.50p 162.05p 163.00p 8726
09/08/2019 163.00p 164.00p 162.00p 163.00p 23352
08/08/2019 163.50p 164.94p 162.50p 163.00p 22072
07/08/2019 167.00p 167.00p 162.00p 163.50p 27885
06/08/2019 167.00p 168.20p 167.00p 167.00p 27858
05/08/2019 167.00p 168.96p 165.00p 167.00p 5306
02/08/2019 167.00p 168.50p 165.00p 167.00p 21200
01/08/2019 167.00p 167.92p 165.21p 167.00p 44571
31/07/2019 167.00p 168.00p 165.40p 167.00p 40311
30/07/2019 166.00p 167.90p 166.00p 167.00p 44883
29/07/2019 164.00p 166.90p 164.00p 166.00p 14234
26/07/2019 163.50p 165.90p 163.10p 164.00p 15508
25/07/2019 162.00p 165.00p 160.92p 163.50p 195588
24/07/2019 162.00p 162.59p 160.00p 162.00p 33217
23/07/2019 162.00p 162.70p 160.75p 162.00p 46073
22/07/2019 164.50p 164.50p 161.10p 162.00p 91491
19/07/2019 163.50p 164.00p 163.02p 164.00p 39068
18/07/2019 164.00p 164.90p 163.50p 163.50p 25981
17/07/2019 164.50p 165.97p 163.99p 164.00p 78953
16/07/2019 164.50p 167.00p 163.10p 164.50p 124973
15/07/2019 164.00p 164.00p 163.00p 164.00p 32435
12/07/2019 164.50p 164.50p 163.00p 164.00p 29975
11/07/2019 166.00p 167.00p 163.00p 164.50p 68251
10/07/2019 166.00p 166.00p 164.00p 166.00p 5409
09/07/2019 166.00p 166.00p 164.00p 166.00p 8184
08/07/2019 166.00p 166.00p 164.00p 166.00p 20932
05/07/2019 166.00p 166.00p 164.00p 166.00p 32173
04/07/2019 166.00p 166.20p 165.90p 166.00p 10108
03/07/2019 166.00p 167.00p 164.00p 166.00p 48026
02/07/2019 166.00p 167.00p 166.00p 166.00p 12532
01/07/2019 166.00p 167.00p 166.00p 166.00p 28000
28/06/2019 162.00p 167.00p 162.00p 166.00p 51983
27/06/2019 160.50p 162.90p 160.50p 162.00p 14638
26/06/2019 160.50p 163.00p 160.00p 160.50p 17388
25/06/2019 160.50p 163.00p 160.25p 160.50p 14807
24/06/2019 160.50p 163.00p 158.35p 160.50p 48514
21/06/2019 162.00p 162.00p 158.55p 161.00p 40690
20/06/2019 162.00p 163.76p 161.50p 162.00p 25652
19/06/2019 162.00p 164.00p 161.00p 162.00p 23280
18/06/2019 163.00p 163.30p 160.56p 162.00p 7148
17/06/2019 161.00p 164.00p 160.50p 163.00p 119071
14/06/2019 161.00p 162.00p 160.25p 161.00p 47137
13/06/2019 160.00p 161.70p 160.00p 161.00p 6990
12/06/2019 160.00p 162.00p 159.70p 160.00p 60925
11/06/2019 160.50p 161.00p 158.00p 160.00p 133230
10/06/2019 160.50p 162.00p 158.00p 160.50p 42368
07/06/2019 161.50p 161.50p 160.00p 160.50p 3707
06/06/2019 162.00p 162.19p 160.00p 161.50p 38791
05/06/2019 162.00p 162.00p 160.00p 162.00p 2848
04/06/2019 162.00p 162.89p 160.25p 162.00p 16206
03/06/2019 162.00p 162.89p 160.51p 162.00p 7000
31/05/2019 162.00p 163.00p 160.51p 162.00p 12247
30/05/2019 162.00p 162.49p 160.22p 162.00p 21976
29/05/2019 161.00p 161.50p 160.00p 161.50p 24993
28/05/2019 164.00p 164.00p 160.00p 161.00p 87738
24/05/2019 165.50p 165.80p 163.90p 164.00p 34017
23/05/2019 170.50p 171.90p 163.25p 165.50p 30188
22/05/2019 171.00p 172.00p 169.15p 170.00p 88802
21/05/2019 163.00p 171.00p 163.00p 170.50p 84529
20/05/2019 162.50p 164.75p 161.20p 163.00p 31867
17/05/2019 162.50p 163.00p 161.00p 162.50p 17591
16/05/2019 162.50p 164.00p 162.00p 162.50p 30377
15/05/2019 159.50p 163.00p 158.00p 162.00p 20806
14/05/2019 159.50p 161.95p 158.00p 159.50p 15193
13/05/2019 159.50p 159.50p 158.00p 159.50p 7339
10/05/2019 159.50p 161.00p 158.00p 159.50p 10639
09/05/2019 159.50p 161.25p 158.00p 159.50p 6071
08/05/2019 159.50p 161.49p 158.00p 159.50p 15410
07/05/2019 159.50p 162.00p 158.00p 159.50p 54616
03/05/2019 159.50p 162.00p 158.10p 159.50p 17962
02/05/2019 159.50p 160.49p 157.25p 160.00p 26154
01/05/2019 160.00p 161.96p 157.25p 159.50p 41503
30/04/2019 159.50p 162.00p 158.25p 160.00p 22137
29/04/2019 158.50p 159.40p 157.55p 158.50p 34735
26/04/2019 158.50p 160.00p 157.50p 160.00p 16245
25/04/2019 158.50p 158.90p 157.45p 158.50p 224291
24/04/2019 157.00p 159.00p 157.00p 158.50p 40259
23/04/2019 159.50p 159.99p 157.00p 157.00p 81045
18/04/2019 160.50p 160.50p 159.00p 159.50p 13778
17/04/2019 160.50p 161.00p 159.00p 160.50p 27135
16/04/2019 160.50p 162.00p 159.51p 160.50p 261190
15/04/2019 160.50p 162.00p 159.00p 160.50p 35147
12/04/2019 159.00p 162.00p 159.00p 160.00p 35365
11/04/2019 155.50p 160.00p 154.15p 159.00p 125723
10/04/2019 149.50p 157.00p 149.50p 155.50p 65403
09/04/2019 148.50p 149.97p 147.00p 147.00p 15768
08/04/2019 148.00p 149.90p 147.15p 148.50p 39072
05/04/2019 148.50p 149.19p 147.10p 148.00p 26844
04/04/2019 149.00p 150.00p 148.10p 148.50p 40638
03/04/2019 150.00p 152.00p 147.00p 149.00p 51659
02/04/2019 150.00p 152.00p 148.65p 150.00p 30757
01/04/2019 152.00p 153.90p 148.55p 150.00p 38484
29/03/2019 152.00p 153.96p 151.64p 152.00p 46569
28/03/2019 152.00p 153.96p 151.64p 152.00p 14338
27/03/2019 151.50p 154.00p 151.50p 152.00p 55113
26/03/2019 151.50p 153.95p 149.61p 151.50p 23123
25/03/2019 151.50p 154.00p 149.50p 151.50p 24605
22/03/2019 152.00p 152.00p 149.25p 151.50p 27231
21/03/2019 151.00p 151.49p 150.10p 151.00p 1630
20/03/2019 153.00p 153.58p 150.10p 151.00p 305303
19/03/2019 151.50p 154.00p 151.10p 153.00p 190443
18/03/2019 152.00p 153.00p 148.10p 151.50p 49444
15/03/2019 152.00p 153.00p 150.00p 152.00p 33993
14/03/2019 152.00p 153.00p 150.00p 152.00p 84214
13/03/2019 155.00p 156.50p 150.20p 152.00p 8768
12/03/2019 157.50p 158.00p 153.10p 155.00p 41580
11/03/2019 158.50p 158.50p 155.00p 157.50p 8741
08/03/2019 158.50p 158.59p 158.50p 158.50p 25500
07/03/2019 158.50p 158.99p 158.50p 158.50p 36370
06/03/2019 158.50p 159.39p 157.00p 158.50p 23879
05/03/2019 157.50p 160.00p 157.50p 158.50p 23331
04/03/2019 157.50p 160.00p 156.10p 157.50p 34613
01/03/2019 158.50p 159.00p 155.51p 157.50p 50766
28/02/2019 162.50p 162.50p 158.00p 159.50p 58349
27/02/2019 162.50p 162.50p 160.50p 162.50p 517931
26/02/2019 157.00p 163.90p 157.00p 162.50p 152625
25/02/2019 153.00p 158.00p 150.00p 155.50p 2892883
22/02/2019 171.50p 171.50p 151.44p 154.00p 184556
21/02/2019 171.50p 171.50p 170.00p 171.50p 2651
20/02/2019 171.50p 171.50p 170.27p 171.50p 7550
19/02/2019 171.50p 172.70p 170.00p 171.50p 18928
18/02/2019 171.50p 172.85p 171.00p 171.50p 5315
15/02/2019 171.50p 172.85p 170.50p 171.50p 38933
14/02/2019 171.50p 172.85p 171.50p 171.50p 17166
13/02/2019 174.00p 175.00p 174.00p 174.00p 45611
12/02/2019 174.00p 175.00p 173.80p 174.00p 43012
11/02/2019 175.00p 175.00p 173.40p 174.00p 38905
08/02/2019 175.00p 175.50p 174.00p 175.00p 68910
07/02/2019 170.50p 177.49p 170.50p 175.00p 223266
06/02/2019 170.50p 172.00p 170.50p 170.50p 3648
05/02/2019 170.50p 172.00p 170.50p 170.50p 56020
04/02/2019 170.50p 172.00p 169.81p 170.50p 4276
01/02/2019 169.00p 170.50p 168.00p 170.50p 41162
31/01/2019 169.00p 169.96p 168.70p 169.00p 29161
30/01/2019 169.00p 169.89p 168.04p 169.00p 40646
29/01/2019 168.00p 169.50p 168.00p 169.00p 49537
28/01/2019 168.00p 169.50p 167.10p 168.00p 18621
25/01/2019 165.00p 169.90p 165.00p 168.00p 68229
24/01/2019 158.00p 168.00p 158.00p 165.00p 60478
23/01/2019 153.50p 159.50p 153.50p 158.00p 73463
22/01/2019 147.00p 155.00p 146.85p 153.50p 103741
21/01/2019 147.00p 148.00p 146.65p 147.00p 21900
18/01/2019 147.00p 147.96p 146.60p 147.00p 8939
17/01/2019 147.00p 148.00p 146.55p 147.00p 11787
16/01/2019 147.00p 148.00p 146.50p 147.00p 22525
15/01/2019 146.50p 147.10p 146.22p 147.00p 18000
14/01/2019 147.00p 147.40p 146.04p 146.50p 273093
11/01/2019 146.50p 148.00p 145.21p 147.00p 48635
10/01/2019 146.50p 148.00p 146.04p 146.50p 68560
09/01/2019 139.50p 148.00p 139.50p 146.50p 113928
08/01/2019 135.00p 141.90p 133.31p 139.50p 190390
07/01/2019 128.00p 132.00p 127.20p 131.00p 83167
04/01/2019 128.00p 128.60p 127.20p 128.00p 13691
03/01/2019 127.00p 130.00p 127.00p 128.00p 28534
02/01/2019 127.00p 127.96p 126.50p 127.00p 2030
31/12/2018 127.00p 127.96p 126.37p 127.00p 10251
28/12/2018 120.00p 128.00p 118.40p 127.00p 62438
27/12/2018 123.50p 125.00p 119.00p 120.00p 42467
24/12/2018 127.50p 127.83p 120.14p 123.50p 19805
21/12/2018 131.00p 132.00p 125.00p 127.50p 21370
20/12/2018 134.00p 134.00p 130.00p 132.00p 23533
19/12/2018 136.50p 138.60p 134.00p 134.00p 3215
18/12/2018 138.50p 140.00p 136.00p 136.50p 115464
17/12/2018 137.50p 140.00p 135.00p 138.50p 253534
14/12/2018 138.50p 139.00p 135.10p 137.50p 44874
13/12/2018 133.50p 140.00p 133.00p 138.50p 89590
12/12/2018 132.50p 135.00p 132.50p 133.50p 38442
11/12/2018 132.50p 134.50p 132.50p 132.50p 12623
10/12/2018 132.50p 134.90p 131.15p 132.50p 36148
07/12/2018 132.50p 134.50p 131.10p 132.50p 32225
06/12/2018 132.50p 134.50p 131.10p 132.50p 575649
05/12/2018 139.00p 139.00p 130.40p 132.50p 101312
04/12/2018 139.00p 139.90p 135.16p 139.00p 12460
03/12/2018 137.50p 139.90p 135.16p 139.00p 33368
30/11/2018 141.50p 142.00p 135.90p 137.50p 22392
29/11/2018 147.00p 149.00p 140.00p 141.00p 74841
28/11/2018 147.00p 147.80p 146.50p 147.00p 36739
27/11/2018 147.00p 149.00p 147.00p 147.00p 11702
26/11/2018 150.00p 150.00p 147.50p 147.50p 74830
23/11/2018 151.50p 153.00p 148.00p 150.00p 96725
22/11/2018 151.00p 151.00p 148.04p 149.00p 29320
21/11/2018 154.50p 154.50p 150.00p 152.00p 34109
20/11/2018 154.50p 154.50p 154.50p 154.50p 18172
19/11/2018 154.50p 154.50p 154.40p 154.50p 639
16/11/2018 154.50p 154.50p 152.00p 154.50p 5439
15/11/2018 153.50p 154.50p 153.50p 154.50p 5809
14/11/2018 154.50p 154.70p 153.38p 154.50p 6275
13/11/2018 154.50p 157.00p 153.25p 154.50p 944
12/11/2018 154.50p 157.00p 153.50p 154.50p 10602
09/11/2018 154.50p 155.00p 154.50p 154.50p 4000
08/11/2018 155.00p 155.30p 152.60p 154.50p 4706
07/11/2018 155.00p 155.40p 152.00p 155.00p 8322
06/11/2018 156.50p 156.50p 153.00p 155.00p 22867
05/11/2018 157.50p 157.50p 153.00p 156.50p 26692
02/11/2018 157.50p 157.50p 155.85p 157.50p 8250
01/11/2018 157.50p 157.50p 155.10p 157.50p 3067
31/10/2018 157.50p 157.50p 155.55p 157.50p 26807
30/10/2018 150.50p 158.00p 150.50p 157.50p 45257

*Close Price adjusted for both dividends and splits