Market data

Select a section

Gattaca

(GATC)
Sector: Industrial Support Services
76.50p
-3.50p -4.38
Last updated: 16:57:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 80.00p 81.00p 79.20p 80.00p 17,164
03/04/2025 80.00p 81.25p 80.00p 80.00p 5,072
02/04/2025 84.00p 85.00p 78.50p 80.00p 54,289
01/04/2025 83.50p 85.20p 82.00p 83.50p 7,971
31/03/2025 85.00p 85.00p 82.00p 82.00p 6,416
28/03/2025 83.50p 84.97p 83.50p 83.50p 13,054
27/03/2025 83.50p 84.90p 83.50p 83.50p 516
26/03/2025 83.50p 85.00p 82.00p 83.50p 2,377
25/03/2025 83.50p 85.00p 82.45p 85.00p 15,452
24/03/2025 83.50p 83.50p 82.00p 83.50p 4,480
21/03/2025 83.50p 85.00p 83.50p 83.50p 7,480
20/03/2025 83.50p 84.90p 83.50p 83.50p 3,617
19/03/2025 83.50p 85.50p 83.50p 83.50p 12,177
18/03/2025 84.00p 86.00p 82.00p 83.50p 13,741
17/03/2025 84.00p 85.20p 82.00p 84.00p 5,966
14/03/2025 84.00p 86.00p 83.60p 84.00p 13,935
13/03/2025 84.00p 84.20p 84.00p 84.00p 3,098
12/03/2025 84.00p 85.40p 84.00p 84.00p 12,601
11/03/2025 84.00p 86.00p 84.00p 84.00p 14,691
10/03/2025 83.50p 86.00p 82.00p 84.00p 7,714
07/03/2025 83.50p 86.00p 81.00p 83.50p 21,950
06/03/2025 83.50p 87.00p 83.50p 83.50p 1,302
05/03/2025 83.50p 85.90p 83.50p 83.50p 7,766
04/03/2025 85.50p 85.58p 83.50p 83.50p 2,588
03/03/2025 85.50p 85.63p 83.00p 85.50p 1,561
28/02/2025 85.50p 87.60p 85.50p 85.50p 7,667
27/02/2025 85.50p 87.60p 85.50p 85.50p 4,246
26/02/2025 85.50p 88.00p 83.00p 85.50p 22,544
25/02/2025 85.50p 87.50p 84.30p 85.50p 33,525
24/02/2025 85.50p 88.00p 83.05p 85.50p 25,871
21/02/2025 85.50p 87.30p 84.00p 85.50p 7,798
20/02/2025 85.50p 88.00p 83.00p 85.50p 16,697
19/02/2025 85.50p 85.50p 83.00p 85.50p 11,901
18/02/2025 85.00p 87.80p 85.00p 85.50p 114,413
17/02/2025 81.50p 86.80p 81.00p 85.00p 31,812
14/02/2025 77.00p 83.00p 75.30p 81.50p 117,213
13/02/2025 72.50p 79.00p 72.50p 79.00p 83,496
12/02/2025 71.50p 73.00p 71.05p 71.50p 12,418
11/02/2025 71.00p 73.40p 70.75p 73.40p 7,988
10/02/2025 71.00p 71.70p 70.15p 71.00p 9,769
07/02/2025 71.00p 72.00p 70.10p 71.00p 105,195
06/02/2025 71.00p 71.90p 70.35p 71.00p 3,763
05/02/2025 71.00p 71.70p 70.15p 71.00p 42,368
04/02/2025 71.00p 72.00p 68.60p 71.00p 89,445
03/02/2025 74.50p 76.00p 70.00p 71.00p 29,283
31/01/2025 77.00p 79.00p 73.03p 74.50p 23,797
30/01/2025 77.00p 77.00p 75.10p 77.00p 2,700
29/01/2025 78.00p 79.00p 75.00p 77.00p 13,925
28/01/2025 78.50p 78.50p 73.00p 73.00p 28,761
27/01/2025 80.00p 80.00p 78.00p 79.00p 39,493
24/01/2025 80.00p 80.30p 78.20p 80.00p 1,274
23/01/2025 80.50p 80.50p 78.00p 80.00p 3,901
22/01/2025 81.50p 82.00p 78.00p 80.00p 35,057
21/01/2025 81.50p 81.50p 80.00p 81.50p 706
20/01/2025 81.50p 81.50p 80.00p 81.50p 3,651
17/01/2025 81.50p 81.50p 80.00p 81.50p 5,507
16/01/2025 81.50p 81.90p 80.00p 81.50p 10,001
15/01/2025 81.50p 81.50p 80.30p 81.50p 1,683
14/01/2025 82.50p 82.85p 80.00p 81.50p 42,350
13/01/2025 83.00p 84.00p 82.10p 83.00p 6,255
10/01/2025 83.50p 84.00p 82.00p 82.00p 21,886
09/01/2025 83.50p 83.50p 82.22p 83.50p 20,059
08/01/2025 83.50p 85.00p 82.00p 83.50p 25,065
07/01/2025 83.50p 84.00p 82.22p 83.50p 2,012
06/01/2025 83.50p 85.00p 82.00p 83.50p 44,385
03/01/2025 84.00p 84.40p 82.00p 83.50p 25,510
02/01/2025 85.00p 85.00p 82.00p 84.00p 31,696
01/01/2025 85.00p 87.00p 83.00p 85.00p 3,094
31/12/2024 85.00p 87.00p 83.00p 85.00p 3,094
30/12/2024 85.00p 87.00p 83.00p 85.00p 5,269
27/12/2024 85.00p 85.00p 83.00p 85.00p 12,628
26/12/2024 85.00p 87.00p 83.00p 85.00p 3,757
25/12/2024 85.00p 87.00p 83.00p 85.00p 3,757
24/12/2024 85.00p 87.00p 83.00p 85.00p 3,757
23/12/2024 85.00p 87.00p 85.00p 85.00p 953
20/12/2024 85.00p 87.00p 85.00p 85.00p 30,196
19/12/2024 85.00p 85.00p 84.60p 85.00p 0
18/12/2024 85.00p 87.00p 83.00p 85.00p 2,550
17/12/2024 85.00p 86.70p 83.00p 85.00p 21,437
16/12/2024 84.00p 88.00p 83.00p 85.00p 6,421
13/12/2024 84.00p 85.00p 83.75p 84.00p 7,066
12/12/2024 85.00p 85.00p 83.25p 84.00p 44,796
11/12/2024 85.50p 85.50p 84.60p 85.00p 4,338
10/12/2024 86.00p 87.00p 85.00p 85.50p 5,069
09/12/2024 85.50p 88.00p 84.00p 86.00p 21,583
06/12/2024 84.50p 86.00p 82.80p 82.80p 46,392
05/12/2024 84.50p 86.00p 84.25p 84.50p 2,652
04/12/2024 85.50p 86.00p 83.50p 84.50p 8,198
03/12/2024 85.50p 88.00p 83.61p 85.50p 2,470
02/12/2024 85.50p 88.00p 83.61p 85.50p 5,583
29/11/2024 85.50p 85.50p 85.20p 85.50p 579
28/11/2024 85.50p 85.50p 84.16p 85.50p 9,125
27/11/2024 85.50p 88.00p 83.00p 85.50p 1,849
26/11/2024 85.50p 85.50p 84.15p 85.50p 2,871
25/11/2024 85.50p 86.00p 83.72p 85.50p 42,011
22/11/2024 85.50p 88.00p 83.00p 85.50p 26,836
21/11/2024 85.50p 85.50p 83.60p 85.50p 9,830
20/11/2024 85.50p 85.50p 83.00p 85.50p 82,898
19/11/2024 85.50p 88.00p 83.00p 85.50p 7,064
18/11/2024 85.50p 85.50p 83.60p 85.50p 9,813
15/11/2024 85.50p 85.90p 83.00p 85.50p 89,790
14/11/2024 85.50p 86.50p 83.50p 85.50p 34,673
13/11/2024 85.50p 88.00p 83.00p 85.50p 9,548
12/11/2024 87.00p 87.70p 84.16p 85.50p 55,841
11/11/2024 84.50p 87.95p 84.10p 87.00p 110,437
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

Market data

Select a section