Gattaca

(GATC)
Sector: Industrial Support Services
84.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 84.50p 84.55p 83.00p 84.50p 29,453
07/11/2024 84.50p 86.00p 83.00p 84.50p 45,132
06/11/2024 85.00p 85.30p 82.50p 84.50p 17,472
05/11/2024 85.50p 86.00p 83.00p 85.00p 14,547
04/11/2024 87.50p 89.00p 84.00p 85.50p 38,886
01/11/2024 87.50p 89.00p 86.13p 87.50p 7,533
31/10/2024 87.50p 89.00p 86.00p 89.00p 18,542
30/10/2024 87.00p 90.80p 86.00p 90.80p 29,368
29/10/2024 84.00p 87.40p 81.40p 87.00p 85,396
28/10/2024 84.00p 85.00p 83.50p 84.00p 40,882
25/10/2024 82.50p 85.00p 82.00p 84.00p 88,342
24/10/2024 87.50p 87.97p 81.00p 81.00p 68,442
23/10/2024 89.00p 89.98p 87.00p 89.00p 35,881
22/10/2024 92.00p 92.98p 88.00p 89.00p 39,132
21/10/2024 93.50p 95.00p 91.00p 92.00p 39,557
18/10/2024 93.50p 93.50p 92.05p 93.50p 12,933
17/10/2024 93.50p 94.20p 92.00p 93.50p 16,620
16/10/2024 93.50p 94.25p 92.25p 93.50p 4,244
15/10/2024 93.50p 93.80p 92.23p 93.50p 5,529
14/10/2024 92.50p 93.70p 92.00p 93.50p 13,447
11/10/2024 92.50p 94.00p 91.00p 92.50p 644
10/10/2024 92.50p 93.40p 92.50p 92.50p 960
09/10/2024 94.00p 94.00p 91.25p 92.50p 10,191
08/10/2024 94.00p 94.00p 93.14p 94.00p 100
07/10/2024 93.50p 95.00p 92.01p 93.00p 44,273
04/10/2024 94.50p 95.00p 92.00p 93.50p 42,397
03/10/2024 94.50p 97.00p 92.00p 94.50p 26,232
02/10/2024 94.50p 94.90p 92.11p 94.50p 2,136
01/10/2024 94.50p 97.00p 92.00p 94.50p 2,963
30/09/2024 96.50p 96.50p 92.80p 94.90p 14,671
27/09/2024 96.50p 96.50p 94.00p 96.50p 14,867
26/09/2024 96.50p 96.50p 96.00p 96.50p 1,000
25/09/2024 96.50p 96.50p 94.00p 96.50p 18,117
24/09/2024 94.50p 99.00p 94.00p 96.50p 11,132
23/09/2024 94.50p 95.80p 94.10p 94.50p 16,445
20/09/2024 94.50p 94.70p 94.10p 94.50p 5,772
19/09/2024 98.50p 99.00p 94.00p 98.50p 63,325
18/09/2024 98.50p 98.50p 98.00p 98.50p 14,854
17/09/2024 98.50p 99.00p 98.00p 98.50p 3,633
16/09/2024 98.50p 98.60p 98.00p 98.50p 2,100
13/09/2024 98.50p 99.00p 96.00p 98.50p 5,719
12/09/2024 98.50p 98.60p 98.00p 98.50p 2,011
11/09/2024 99.00p 100.00p 98.00p 99.00p 5,076
10/09/2024 99.00p 99.70p 99.00p 99.00p 2,201
09/09/2024 99.00p 100.80p 98.00p 99.00p 26,040
06/09/2024 98.00p 99.50p 97.30p 99.00p 28,296
05/09/2024 98.50p 100.00p 97.25p 98.00p 25,667
04/09/2024 100.50p 102.00p 97.25p 98.50p 32,435
03/09/2024 100.50p 100.50p 99.00p 100.50p 12,293
02/09/2024 101.50p 103.00p 99.00p 100.50p 19,515
30/08/2024 101.50p 101.50p 99.00p 101.50p 11,083
29/08/2024 101.50p 104.00p 99.35p 101.50p 43,491
28/08/2024 101.50p 104.00p 99.25p 101.50p 39,672
27/08/2024 94.50p 101.50p 94.50p 101.50p 231,170
26/08/2024 93.50p 95.00p 92.00p 93.50p 1,020
23/08/2024 93.50p 95.00p 92.00p 93.50p 1,020
22/08/2024 93.50p 95.00p 92.00p 93.50p 1,020
21/08/2024 93.00p 93.50p 91.08p 93.50p 8,450
20/08/2024 92.00p 94.00p 90.20p 93.00p 25,288
19/08/2024 91.50p 94.00p 89.50p 92.00p 29,111
16/08/2024 90.50p 91.00p 87.00p 91.00p 78,839
15/08/2024 86.00p 91.00p 86.00p 90.50p 239,478
14/08/2024 86.00p 86.20p 86.00p 86.00p 1,146
13/08/2024 86.00p 87.00p 83.40p 86.00p 6,293
12/08/2024 86.00p 88.80p 85.00p 86.00p 1,921
09/08/2024 87.50p 87.50p 85.00p 85.00p 26,781
08/08/2024 87.50p 88.00p 85.00p 87.50p 7,802
07/08/2024 87.50p 89.00p 85.00p 87.50p 18,282
06/08/2024 86.00p 86.90p 85.20p 85.20p 16,619
05/08/2024 91.00p 91.10p 85.00p 86.00p 20,385
02/08/2024 91.00p 91.00p 90.00p 91.00p 7,244
01/08/2024 91.00p 91.20p 90.10p 91.00p 10,390
31/07/2024 91.00p 92.00p 90.00p 91.00p 13,934
30/07/2024 91.00p 91.00p 90.10p 90.80p 14,931
29/07/2024 91.00p 91.60p 90.00p 91.00p 25,202
26/07/2024 91.00p 91.00p 90.57p 91.00p 0
25/07/2024 91.00p 91.00p 90.00p 91.00p 11,417
24/07/2024 94.00p 95.00p 90.75p 94.00p 11,589
23/07/2024 94.00p 94.00p 93.00p 94.00p 51,928
22/07/2024 94.00p 94.20p 93.20p 94.00p 17,237
19/07/2024 96.50p 96.50p 93.00p 94.00p 18
18/07/2024 94.00p 94.20p 93.60p 94.20p 6,490
17/07/2024 94.00p 95.00p 94.00p 95.00p 902
16/07/2024 92.00p 94.40p 91.00p 94.00p 87,880
15/07/2024 92.00p 92.00p 91.60p 92.00p 2,301
12/07/2024 92.00p 93.00p 91.50p 92.00p 9,678
11/07/2024 92.00p 93.00p 91.50p 92.00p 3,600
10/07/2024 92.00p 92.00p 91.11p 92.00p 851
09/07/2024 92.00p 93.00p 91.00p 92.00p 3,364
08/07/2024 91.50p 92.90p 90.22p 92.00p 19,823
05/07/2024 91.00p 93.00p 89.00p 91.50p 55,315
04/07/2024 91.00p 91.15p 89.00p 91.00p 13,934
03/07/2024 89.50p 91.88p 87.00p 91.00p 24,476
02/07/2024 93.00p 94.00p 88.00p 89.50p 37,738
01/07/2024 92.50p 93.00p 92.00p 93.00p 52,467
28/06/2024 92.50p 93.00p 92.00p 92.50p 2,754
27/06/2024 92.50p 92.50p 92.00p 92.50p 10,726
26/06/2024 92.50p 92.75p 92.00p 92.50p 4,603
25/06/2024 91.00p 92.50p 91.00p 92.50p 17,721
24/06/2024 89.50p 91.00p 89.10p 91.00p 5,297
21/06/2024 90.50p 90.50p 89.15p 90.50p 11,121
20/06/2024 90.50p 90.50p 89.10p 90.50p 33,336
19/06/2024 90.50p 90.50p 89.17p 90.50p 10,128
18/06/2024 90.50p 90.50p 89.00p 90.50p 40,251
17/06/2024 90.50p 90.50p 89.15p 90.00p 21,435
14/06/2024 90.50p 92.00p 89.10p 90.50p 1,496
13/06/2024 90.50p 90.50p 89.10p 90.50p 4,521
12/06/2024 89.00p 91.00p 89.00p 91.00p 39,902
11/06/2024 89.00p 89.00p 88.00p 89.00p 6,193
10/06/2024 88.50p 89.00p 88.00p 89.00p 16,130
07/06/2024 88.00p 89.00p 87.10p 88.50p 38,703
06/06/2024 88.00p 89.00p 87.50p 87.80p 10,870
05/06/2024 88.00p 88.63p 87.00p 88.00p 16,677
04/06/2024 89.50p 89.90p 87.00p 88.00p 23,866
03/06/2024 90.00p 90.00p 88.33p 89.50p 65,249
31/05/2024 91.50p 93.00p 88.00p 89.60p 59,598
30/05/2024 91.50p 91.50p 89.40p 91.50p 11,221
29/05/2024 91.50p 91.50p 90.25p 91.50p 1,348
28/05/2024 92.00p 92.00p 90.00p 91.50p 19,131
27/05/2024 91.50p 92.00p 91.25p 92.00p 16,866
24/05/2024 91.50p 92.00p 91.25p 92.00p 16,866
23/05/2024 92.00p 92.00p 90.00p 91.50p 21,507
22/05/2024 92.00p 92.00p 91.10p 92.00p 8,438
21/05/2024 93.00p 93.00p 91.00p 92.00p 24,204
20/05/2024 92.00p 93.00p 90.20p 93.00p 14,559
17/05/2024 92.00p 92.70p 92.00p 92.00p 580
16/05/2024 92.00p 94.00p 90.20p 92.00p 19,466
15/05/2024 90.50p 93.50p 90.43p 92.00p 9,915
14/05/2024 94.00p 94.00p 88.80p 90.50p 106,957
13/05/2024 94.00p 95.40p 92.00p 94.00p 21,303
10/05/2024 97.00p 97.00p 93.00p 96.00p 51,678