137.00p-2.00 (-1.44%)01 Oct 2024, 17:15
Gateley (Holdings) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 1, 2024 | 139.00p | 142.00p | 136.00p | 137.00p | 434,904 |
Sep 30, 2024 | 140.00p | 143.00p | 136.60p | 139.00p | 284,685 |
Sep 27, 2024 | 140.00p | 143.00p | 137.00p | 140.00p | 626,798 |
Sep 26, 2024 | 140.00p | 140.00p | 137.00p | 140.00p | 8,772 |
Sep 25, 2024 | 141.50p | 143.00p | 136.00p | 140.00p | 32,708 |
Sep 24, 2024 | 137.50p | 141.50p | 135.25p | 141.50p | 81,783 |
Sep 23, 2024 | 137.50p | 140.00p | 135.00p | 140.00p | 70,053 |
Sep 20, 2024 | 137.50p | 138.70p | 135.25p | 137.50p | 38,360 |
Sep 19, 2024 | 136.00p | 140.00p | 135.10p | 137.50p | 34,833 |
Sep 18, 2024 | 137.50p | 140.00p | 135.00p | 136.00p | 77,701 |
Sep 17, 2024 | 137.50p | 140.00p | 135.25p | 137.50p | 60,935 |
Sep 16, 2024 | 137.50p | 140.00p | 135.25p | 137.50p | 35,632 |
Sep 13, 2024 | 137.50p | 140.00p | 135.25p | 137.50p | 11,616 |
Sep 12, 2024 | 137.50p | 140.00p | 135.00p | 137.50p | 83,007 |
Sep 11, 2024 | 137.50p | 140.00p | 135.00p | 137.50p | 37,912 |
Sep 10, 2024 | 137.50p | 143.00p | 135.00p | 137.00p | 95,476 |
Sep 9, 2024 | 138.00p | 140.00p | 136.00p | 137.50p | 14,559 |
Sep 6, 2024 | 138.00p | 140.00p | 136.00p | 138.00p | 23,987 |
Sep 5, 2024 | 139.00p | 140.00p | 136.00p | 138.00p | 57,161 |
Sep 4, 2024 | 139.00p | 142.00p | 136.30p | 139.00p | 38,737 |
Sep 3, 2024 | 139.00p | 141.10p | 136.00p | 139.00p | 81,478 |
Sep 2, 2024 | 140.50p | 142.00p | 136.10p | 139.00p | 63,482 |
Aug 30, 2024 | 140.00p | 142.00p | 138.00p | 140.50p | 88,216 |
Aug 29, 2024 | 140.00p | 142.00p | 138.00p | 140.00p | 62,772 |
Aug 28, 2024 | 139.00p | 142.00p | 136.00p | 136.00p | 106,688 |
Aug 27, 2024 | 138.50p | 141.00p | 137.20p | 139.00p | 5,075 |
Aug 23, 2024 | 138.50p | 140.00p | 137.45p | 140.00p | 4,409 |
Aug 22, 2024 | 138.50p | 140.00p | 137.36p | 138.50p | 101,574 |
Aug 21, 2024 | 139.00p | 140.00p | 137.00p | 138.50p | 69,007 |
Aug 20, 2024 | 140.75p | 141.50p | 135.00p | 139.00p | 125,593 |
Aug 19, 2024 | 141.00p | 142.00p | 140.00p | 140.75p | 181,485 |
Aug 16, 2024 | 133.50p | 143.50p | 135.10p | 141.00p | 243,369 |
Aug 15, 2024 | 131.00p | 136.10p | 131.98p | 133.50p | 55,345 |
Aug 14, 2024 | 130.00p | 132.00p | 128.00p | 131.00p | 141,585 |
Aug 13, 2024 | 130.00p | 132.00p | 128.00p | 130.00p | 19,403 |
Aug 12, 2024 | 130.00p | 132.00p | 126.00p | 126.00p | 35,858 |
Aug 9, 2024 | 130.00p | 132.00p | 129.10p | 130.00p | 31,129 |
Aug 8, 2024 | 130.00p | 132.00p | 128.00p | 128.00p | 85,136 |
Aug 7, 2024 | 130.00p | 132.00p | 128.00p | 130.00p | 92,830 |
Aug 6, 2024 | 131.50p | 133.00p | 128.00p | 132.00p | 42,584 |
Aug 5, 2024 | 135.50p | 137.00p | 130.00p | 131.50p | 1,000,447 |
Aug 2, 2024 | 134.50p | 137.00p | 132.55p | 136.00p | 57,903 |
Aug 1, 2024 | 133.00p | 137.00p | 132.80p | 135.00p | 59,062 |
Jul 31, 2024 | 133.00p | 135.00p | 130.00p | 130.00p | 38,762 |
Jul 30, 2024 | 133.00p | 135.00p | 131.00p | 133.00p | 51,516 |
Jul 29, 2024 | 134.00p | 137.00p | 131.00p | 133.00p | 191,231 |
Jul 26, 2024 | 133.00p | 137.00p | 132.25p | 134.00p | 35,280 |
Jul 25, 2024 | 135.50p | 137.00p | 131.35p | 132.00p | 50,418 |
Jul 24, 2024 | 135.50p | 137.00p | 134.00p | 135.50p | 16,580 |
Jul 23, 2024 | 135.50p | 137.00p | 134.00p | 137.00p | 45,219 |
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 |
---|---|---|
Man Group PLC | 218.60 | 3.21 |
Bae Systems PLC | 1,273.50 | 2.91 |
Centamin PLC | 150.90 | 2.65 |
Ocado Group PLC | 394.20 | 2.58 |
BP PLC | 401.00 | 2.37 |
Hochschild Mining PLC | 187.80 | 2.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Elementis PLC | 150.00 | -7.86 |
Raspberry Pi Holdings PLC | 357.80 | -7.45 |
Greggs PLC | 2,942.00 | -5.83 |
Wizz Air Holdings PLC | 1,367.00 | -5.72 |
W.A.G Payment Solutions PLC | 80.40 | -5.19 |
International Consolidated Airlines Group S.A. | 195.20 | -4.97 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.