93.50p+0.00 (+0.00%)18 Oct 2024, 13:27
Gattaca PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 25, 2024 | 96.50p | 96.25p | 94.00p | 96.50p | 18,117 |
Sep 24, 2024 | 94.50p | 99.00p | 94.00p | 96.50p | 11,132 |
Sep 23, 2024 | 94.50p | 95.80p | 94.10p | 94.50p | 16,445 |
Sep 20, 2024 | 94.50p | 94.70p | 94.10p | 94.50p | 5,772 |
Sep 19, 2024 | 98.50p | 99.00p | 94.00p | 94.50p | 64,773 |
Sep 18, 2024 | 98.50p | 98.50p | 98.00p | 98.50p | 14,854 |
Sep 17, 2024 | 98.50p | 99.00p | 98.00p | 98.50p | 3,633 |
Sep 16, 2024 | 98.50p | 98.60p | 98.00p | 98.50p | 2,100 |
Sep 13, 2024 | 98.50p | 99.00p | 96.00p | 96.00p | 5,719 |
Sep 12, 2024 | 98.50p | 98.60p | 98.00p | 98.50p | 2,011 |
Sep 11, 2024 | 99.00p | 100.00p | 98.00p | 98.50p | 5,076 |
Sep 10, 2024 | 99.00p | 99.70p | 99.70p | 99.00p | 2,201 |
Sep 9, 2024 | 99.00p | 100.80p | 98.00p | 99.00p | 26,040 |
Sep 6, 2024 | 98.00p | 99.50p | 97.30p | 99.00p | 28,296 |
Sep 5, 2024 | 98.50p | 100.00p | 97.25p | 98.00p | 25,667 |
Sep 4, 2024 | 100.50p | 102.00p | 97.25p | 98.50p | 32,435 |
Sep 3, 2024 | 100.50p | 99.90p | 99.00p | 100.50p | 12,293 |
Sep 2, 2024 | 101.50p | 103.00p | 99.00p | 100.50p | 19,515 |
Aug 30, 2024 | 101.50p | 100.50p | 99.00p | 101.50p | 11,083 |
Aug 29, 2024 | 101.50p | 104.00p | 99.35p | 101.50p | 43,491 |
Aug 28, 2024 | 101.50p | 104.00p | 99.25p | 101.50p | 39,672 |
Aug 27, 2024 | 94.50p | 101.50p | 95.00p | 101.50p | 231,170 |
Aug 23, 2024 | 93.50p | 95.00p | 92.11p | 94.50p | 56,683 |
Aug 22, 2024 | 93.50p | 95.00p | 92.00p | 93.50p | 1,020 |
Aug 21, 2024 | 93.00p | 93.00p | 91.08p | 93.50p | 8,450 |
Aug 20, 2024 | 92.00p | 94.00p | 90.20p | 93.00p | 25,288 |
Aug 19, 2024 | 91.50p | 94.00p | 89.50p | 92.00p | 29,111 |
Aug 16, 2024 | 90.50p | 91.00p | 87.00p | 91.00p | 78,839 |
Aug 15, 2024 | 86.00p | 91.00p | 86.98p | 90.50p | 239,478 |
Aug 14, 2024 | 86.00p | 86.20p | 86.20p | 86.00p | 1,146 |
Aug 13, 2024 | 86.00p | 87.00p | 83.40p | 86.00p | 6,293 |
Aug 12, 2024 | 86.00p | 88.80p | 85.00p | 86.00p | 1,921 |
Aug 9, 2024 | 87.50p | 85.80p | 85.00p | 85.00p | 26,781 |
Aug 8, 2024 | 87.50p | 88.00p | 85.00p | 87.50p | 7,802 |
Aug 7, 2024 | 87.50p | 89.00p | 85.00p | 87.50p | 18,282 |
Aug 6, 2024 | 86.00p | 86.90p | 85.20p | 85.20p | 16,619 |
Aug 5, 2024 | 91.00p | 91.10p | 85.00p | 86.00p | 20,385 |
Aug 2, 2024 | 91.00p | 90.10p | 90.00p | 91.00p | 7,244 |
Aug 1, 2024 | 91.00p | 91.20p | 90.10p | 91.00p | 10,390 |
Jul 31, 2024 | 91.00p | 92.00p | 90.00p | 91.00p | 13,934 |
Jul 30, 2024 | 91.00p | 90.80p | 90.10p | 90.80p | 14,931 |
Jul 29, 2024 | 91.00p | 91.60p | 90.00p | 91.00p | 25,202 |
Jul 25, 2024 | 91.00p | 90.50p | 90.00p | 91.00p | 11,417 |
Jul 24, 2024 | 94.00p | 95.00p | 90.75p | 94.00p | 11,589 |
Jul 23, 2024 | 94.00p | 94.00p | 93.00p | 94.00p | 51,928 |
Jul 22, 2024 | 94.00p | 94.20p | 93.20p | 94.00p | 17,237 |
Jul 19, 2024 | 96.50p | 95.00p | 93.00p | 94.00p | 18 |
Jul 18, 2024 | 94.00p | 94.20p | 93.60p | 94.20p | 6,490 |
Jul 17, 2024 | 94.00p | 95.00p | 94.20p | 95.00p | 902 |
Jul 16, 2024 | 92.00p | 94.40p | 91.00p | 94.00p | 87,880 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.