Gateley (Holdings)
(GTLY)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
136.00p
|
140.00p
|
135.10p
|
137.50p
|
34,833
|
|
18/09/2024
|
137.50p
|
140.00p
|
135.00p
|
136.00p
|
31,700
|
|
17/09/2024
|
137.50p
|
140.00p
|
135.25p
|
137.50p
|
60,935
|
|
16/09/2024
|
137.50p
|
140.00p
|
135.25p
|
137.50p
|
35,632
|
|
13/09/2024
|
137.50p
|
140.00p
|
135.25p
|
137.50p
|
11,616
|
|
12/09/2024
|
137.50p
|
140.00p
|
135.00p
|
137.50p
|
83,007
|
|
11/09/2024
|
137.50p
|
140.00p
|
135.00p
|
137.00p
|
37,912
|
|
10/09/2024
|
137.50p
|
143.00p
|
135.00p
|
137.00p
|
95,476
|
|
09/09/2024
|
138.00p
|
140.00p
|
136.00p
|
137.50p
|
14,559
|
|
06/09/2024
|
138.00p
|
140.00p
|
136.00p
|
138.00p
|
23,987
|
|
05/09/2024
|
139.00p
|
140.00p
|
136.00p
|
138.00p
|
57,161
|
|
04/09/2024
|
139.00p
|
142.00p
|
136.30p
|
139.00p
|
38,737
|
|
03/09/2024
|
139.00p
|
141.10p
|
136.50p
|
139.00p
|
18,288
|
|
02/09/2024
|
140.50p
|
142.00p
|
136.10p
|
140.50p
|
63,482
|
|
30/08/2024
|
140.00p
|
142.00p
|
138.00p
|
140.50p
|
88,216
|
|
29/08/2024
|
140.00p
|
142.00p
|
138.00p
|
140.00p
|
62,772
|
|
28/08/2024
|
139.00p
|
142.00p
|
136.00p
|
136.00p
|
106,688
|
|
27/08/2024
|
138.50p
|
141.00p
|
137.20p
|
139.00p
|
5,075
|
|
26/08/2024
|
138.50p
|
140.00p
|
137.36p
|
138.50p
|
101,574
|
|
23/08/2024
|
138.50p
|
140.00p
|
137.36p
|
138.50p
|
101,574
|
|
22/08/2024
|
138.50p
|
140.00p
|
137.36p
|
138.50p
|
101,574
|
|
21/08/2024
|
139.00p
|
140.00p
|
137.00p
|
138.50p
|
69,007
|
|
20/08/2024
|
140.75p
|
141.50p
|
135.00p
|
139.00p
|
125,593
|
|
19/08/2024
|
141.00p
|
142.00p
|
140.00p
|
140.75p
|
106,485
|
|
16/08/2024
|
133.50p
|
143.50p
|
133.50p
|
141.00p
|
222,123
|
|
15/08/2024
|
131.00p
|
136.10p
|
131.00p
|
133.50p
|
55,345
|
|
14/08/2024
|
130.00p
|
132.00p
|
128.00p
|
131.00p
|
141,585
|
|
13/08/2024
|
130.00p
|
132.00p
|
128.00p
|
130.00p
|
19,403
|
|
12/08/2024
|
130.00p
|
132.00p
|
126.00p
|
126.00p
|
35,858
|
|
09/08/2024
|
130.00p
|
132.00p
|
129.10p
|
130.00p
|
31,129
|
|
08/08/2024
|
130.00p
|
132.00p
|
128.00p
|
128.00p
|
85,136
|
|
07/08/2024
|
130.00p
|
132.00p
|
128.00p
|
130.00p
|
62,830
|
|
06/08/2024
|
131.50p
|
133.00p
|
128.00p
|
132.00p
|
42,584
|
|
05/08/2024
|
135.50p
|
137.00p
|
130.00p
|
131.50p
|
1,000,447
|
|
02/08/2024
|
134.50p
|
137.00p
|
132.55p
|
136.00p
|
57,903
|
|
01/08/2024
|
133.00p
|
137.00p
|
132.80p
|
130.00p
|
59,062
|
|
31/07/2024
|
133.00p
|
135.00p
|
130.00p
|
130.00p
|
38,762
|
|
30/07/2024
|
133.00p
|
135.00p
|
131.00p
|
133.00p
|
51,516
|
|
29/07/2024
|
134.00p
|
137.00p
|
131.00p
|
133.00p
|
191,231
|
|
26/07/2024
|
133.00p
|
137.00p
|
132.25p
|
132.00p
|
35,280
|
|
25/07/2024
|
135.50p
|
137.00p
|
131.35p
|
132.00p
|
29,901
|
|
24/07/2024
|
135.50p
|
137.00p
|
134.00p
|
135.50p
|
16,580
|
|
23/07/2024
|
135.50p
|
137.00p
|
134.00p
|
137.00p
|
45,219
|
|
22/07/2024
|
135.50p
|
137.00p
|
134.03p
|
135.50p
|
35,878
|
|
19/07/2024
|
136.50p
|
138.00p
|
135.00p
|
136.00p
|
55,235
|
|
18/07/2024
|
136.50p
|
138.00p
|
135.00p
|
136.50p
|
65,353
|
|
17/07/2024
|
136.50p
|
137.00p
|
135.03p
|
136.50p
|
78,406
|
|
16/07/2024
|
137.00p
|
140.00p
|
135.00p
|
135.00p
|
2,215,027
|
|
15/07/2024
|
137.00p
|
138.00p
|
134.50p
|
137.00p
|
30,477
|
|
12/07/2024
|
137.00p
|
140.00p
|
134.62p
|
137.50p
|
105,718
|
|
11/07/2024
|
134.00p
|
138.80p
|
132.00p
|
137.00p
|
114,375
|
|
10/07/2024
|
134.00p
|
136.00p
|
132.00p
|
134.00p
|
7,226
|
|
09/07/2024
|
134.00p
|
136.00p
|
130.00p
|
132.00p
|
121,944
|
|
08/07/2024
|
134.00p
|
135.12p
|
129.50p
|
134.00p
|
55,783
|
|
05/07/2024
|
133.50p
|
134.90p
|
132.00p
|
133.50p
|
140,785
|
|
04/07/2024
|
133.50p
|
134.70p
|
132.00p
|
133.50p
|
27,009
|
|
03/07/2024
|
133.50p
|
135.00p
|
132.00p
|
133.50p
|
358,313
|
|
02/07/2024
|
133.50p
|
135.00p
|
132.00p
|
132.00p
|
839,974
|
|
01/07/2024
|
132.50p
|
135.00p
|
130.00p
|
132.00p
|
91,841
|
|
28/06/2024
|
133.50p
|
135.00p
|
130.30p
|
132.50p
|
76,186
|
|
27/06/2024
|
134.50p
|
137.00p
|
130.00p
|
130.00p
|
46,595
|
|
26/06/2024
|
136.00p
|
137.00p
|
132.00p
|
134.50p
|
53,729
|
|
25/06/2024
|
137.50p
|
140.00p
|
135.00p
|
135.00p
|
93,174
|
|
24/06/2024
|
140.50p
|
144.00p
|
137.50p
|
137.50p
|
829,711
|
|
21/06/2024
|
140.50p
|
142.50p
|
138.30p
|
141.00p
|
10,463
|
|
20/06/2024
|
139.50p
|
143.00p
|
136.25p
|
140.50p
|
182,779
|
|
19/06/2024
|
140.50p
|
143.00p
|
135.00p
|
139.50p
|
31,308
|
|
18/06/2024
|
142.00p
|
144.00p
|
138.00p
|
140.00p
|
67,072
|
|
17/06/2024
|
140.00p
|
144.00p
|
138.00p
|
142.00p
|
57,602
|
|
14/06/2024
|
143.00p
|
144.00p
|
140.00p
|
141.50p
|
257,470
|
|
13/06/2024
|
143.50p
|
145.00p
|
142.00p
|
143.50p
|
149,755
|
|
12/06/2024
|
142.50p
|
145.00p
|
142.10p
|
143.50p
|
301,154
|
|
11/06/2024
|
142.50p
|
145.00p
|
141.61p
|
142.50p
|
98,263
|
|
10/06/2024
|
142.50p
|
145.00p
|
140.00p
|
142.50p
|
117,077
|
|
07/06/2024
|
142.50p
|
145.00p
|
140.00p
|
141.00p
|
61,429
|
|
06/06/2024
|
142.50p
|
145.00p
|
138.00p
|
145.00p
|
442,419
|
|
05/06/2024
|
138.00p
|
144.00p
|
137.00p
|
142.50p
|
96,495
|
|
04/06/2024
|
138.00p
|
140.00p
|
136.00p
|
138.00p
|
104,773
|
|
03/06/2024
|
139.00p
|
140.00p
|
136.00p
|
138.00p
|
202,254
|
|
31/05/2024
|
136.00p
|
140.00p
|
135.00p
|
139.00p
|
185,072
|
|
30/05/2024
|
132.00p
|
136.50p
|
130.00p
|
136.50p
|
386,122
|
|
29/05/2024
|
132.00p
|
134.00p
|
130.00p
|
132.00p
|
224,530
|
|
28/05/2024
|
134.00p
|
137.90p
|
130.00p
|
132.00p
|
240,549
|
|
27/05/2024
|
127.50p
|
137.00p
|
124.61p
|
135.00p
|
429,503
|
|
24/05/2024
|
127.50p
|
137.00p
|
124.61p
|
135.00p
|
429,503
|
|
23/05/2024
|
121.50p
|
129.00p
|
121.00p
|
127.00p
|
4,563,769
|
|
22/05/2024
|
121.00p
|
122.50p
|
120.00p
|
122.50p
|
161,229
|
|
21/05/2024
|
119.50p
|
121.00p
|
119.00p
|
121.00p
|
471,836
|
|
20/05/2024
|
112.00p
|
121.00p
|
112.00p
|
121.00p
|
2,465,816
|
|
17/05/2024
|
113.00p
|
114.00p
|
110.00p
|
111.00p
|
235,623
|
|
16/05/2024
|
113.50p
|
114.00p
|
111.44p
|
113.00p
|
179,529
|
|
15/05/2024
|
114.50p
|
115.00p
|
112.00p
|
113.50p
|
378,910
|
|
14/05/2024
|
113.50p
|
118.00p
|
111.50p
|
113.00p
|
1,920,151
|
|
13/05/2024
|
115.50p
|
117.00p
|
109.80p
|
115.00p
|
3,021,152
|
|
10/05/2024
|
115.50p
|
116.00p
|
114.00p
|
114.00p
|
56,076
|
|
09/05/2024
|
116.00p
|
116.81p
|
114.11p
|
115.50p
|
81,173
|
|
08/05/2024
|
119.50p
|
121.00p
|
115.00p
|
115.00p
|
80,412
|
|
07/05/2024
|
119.50p
|
121.00p
|
118.00p
|
118.00p
|
33,830
|
|
06/05/2024
|
119.00p
|
121.00p
|
118.00p
|
119.50p
|
203,747
|
|
03/05/2024
|
119.00p
|
121.00p
|
118.00p
|
119.50p
|
203,747
|
|
02/05/2024
|
120.00p
|
120.00p
|
118.00p
|
118.50p
|
65,046
|
|
01/05/2024
|
120.50p
|
121.00p
|
119.00p
|
119.00p
|
46,634
|
|
30/04/2024
|
120.50p
|
121.00p
|
120.00p
|
120.50p
|
32,426
|
|
29/04/2024
|
120.50p
|
121.00p
|
120.00p
|
120.00p
|
149,728
|
|
26/04/2024
|
120.50p
|
121.00p
|
120.00p
|
120.00p
|
820,569
|
|
25/04/2024
|
120.50p
|
121.00p
|
120.00p
|
121.00p
|
40,441
|
|
24/04/2024
|
120.50p
|
123.00p
|
120.00p
|
120.50p
|
130,098
|
|
23/04/2024
|
120.50p
|
120.50p
|
119.00p
|
120.50p
|
33,096
|
|
22/04/2024
|
120.50p
|
121.00p
|
120.00p
|
120.50p
|
77,628
|
|
19/04/2024
|
120.50p
|
121.00p
|
117.50p
|
117.50p
|
15,264
|
|
18/04/2024
|
120.00p
|
121.00p
|
119.00p
|
120.50p
|
116,884
|
|
17/04/2024
|
119.50p
|
121.00p
|
118.00p
|
121.00p
|
37,603
|
|
16/04/2024
|
119.50p
|
121.00p
|
118.00p
|
118.00p
|
36,873
|
|
15/04/2024
|
122.50p
|
127.50p
|
119.00p
|
121.00p
|
90,804
|
|
12/04/2024
|
123.00p
|
123.25p
|
121.00p
|
123.00p
|
41,165
|
|
11/04/2024
|
124.50p
|
125.00p
|
121.00p
|
123.00p
|
125,424
|
|
10/04/2024
|
124.50p
|
124.90p
|
124.00p
|
124.50p
|
54,377
|
|
09/04/2024
|
123.50p
|
124.90p
|
123.00p
|
124.50p
|
138,907
|
|
08/04/2024
|
123.50p
|
128.00p
|
122.00p
|
123.50p
|
22,414
|
|
05/04/2024
|
123.50p
|
124.70p
|
122.00p
|
123.50p
|
31,459
|
|
04/04/2024
|
123.50p
|
125.00p
|
123.00p
|
124.00p
|
94,175
|
|
03/04/2024
|
126.00p
|
127.00p
|
120.00p
|
123.50p
|
97,913
|
|
02/04/2024
|
126.00p
|
126.80p
|
125.00p
|
126.00p
|
27,634
|
|
01/04/2024
|
126.00p
|
127.00p
|
124.21p
|
126.00p
|
143,865
|
|
29/03/2024
|
126.00p
|
127.00p
|
124.21p
|
126.00p
|
143,865
|
|
28/03/2024
|
126.00p
|
127.00p
|
124.21p
|
126.00p
|
143,865
|
|
27/03/2024
|
126.00p
|
126.95p
|
125.00p
|
126.00p
|
192,413
|
|
26/03/2024
|
121.00p
|
126.00p
|
121.00p
|
126.00p
|
145,820
|
|
25/03/2024
|
118.50p
|
122.50p
|
117.00p
|
121.00p
|
197,287
|
|
22/03/2024
|
120.50p
|
120.50p
|
116.00p
|
120.00p
|
134,086
|
|
21/03/2024
|
120.50p
|
121.00p
|
120.00p
|
120.50p
|
58,347
|
|
20/03/2024
|
121.00p
|
121.80p
|
120.00p
|
120.50p
|
146,850
|