Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gateley (Holdings) Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 137.00 140.88 136.837 138.00 33,321
Jul 9, 2020 138.58 139.75 134.00 137.50 71,986
Jul 8, 2020 143.90 144.00 138.00 139.00 189,115
Jul 7, 2020 136.00 145.00 135.96 141.50 363,884
Jul 6, 2020 131.25 136.00 130.00 135.00 216,511
Jul 3, 2020 133.20 134.00 130.20 132.00 441,684
Jul 2, 2020 129.00 135.00 128.70 133.00 459,949
Jul 1, 2020 128.50 132.00 128.50 132.00 13,347
Jun 30, 2020 125.00 132.00 125.00 130.00 62,971
Jun 29, 2020 119.50 125.00 117.30 123.00 80,685
Jun 26, 2020 118.99 123.00 117.00 123.00 195,126
Jun 25, 2020 124.00 124.55 117.00 117.00 196,178
Jun 24, 2020 127.00 127.00 122.40 123.50 30,263
Jun 23, 2020 128.20 128.80 125.00 126.00 80,509
Jun 22, 2020 127.15 130.00 127.00 127.00 201,806
Jun 19, 2020 128.89 128.89 128.00 129.00 97,365
Jun 18, 2020 129.00 130.00 128.00 128.00 36,488
Jun 17, 2020 129.20 129.20 128.21 129.00 29,474
Jun 16, 2020 129.25 129.25 128.10 129.00 96,029
Jun 15, 2020 129.45 130.00 128.50 128.50 31,084
Jun 12, 2020 129.45 130.50 128.50 129.00 89,772
Jun 11, 2020 130.50 130.50 128.25 129.00 143,791
Jun 10, 2020 128.70 131.50 127.50 130.50 103,423
Jun 9, 2020 135.20 136.40 127.50 128.00 629,539
Jun 8, 2020 137.19 137.30 135.15 136.00 65,721
Jun 5, 2020 135.51 137.50 135.00 136.50 196,377
Jun 4, 2020 137.50 137.50 135.00 136.50 147,847
Jun 3, 2020 142.00 142.00 135.25 136.50 153,847
Jun 2, 2020 140.00 145.00 135.00 142.00 171,633
Jun 1, 2020 145.39 147.00 145.00 146.00 35,633
May 29, 2020 145.10 147.00 145.00 146.00 112,797
May 28, 2020 147.50 147.70 145.00 146.00 85,858
May 27, 2020 147.10 148.00 147.00 147.00 70,845
May 26, 2020 154.80 155.00 147.15 148.50 480,200
May 25, 2020 152.60 0.00 0.00 152.00 0
May 22, 2020 152.60 153.90 151.25 152.00 17,350
May 21, 2020 152.60 153.99 152.40 153.50 61,001
May 20, 2020 156.20 156.20 153.20 153.50 81,444
May 19, 2020 152.75 156.70 152.75 154.50 14,716
May 18, 2020 156.80 156.80 153.00 152.00 139,763
May 15, 2020 154.00 155.07 153.00 155.00 242,049
May 14, 2020 159.15 159.15 154.50 156.00 381,964
May 13, 2020 159.20 160.00 158.00 159.00 323,046
May 12, 2020 160.00 195.50 159.00 159.00 60,519
May 11, 2020 159.60 160.00 158.50 159.00 65,000
May 8, 2020 0.00 0.00 0.00 159.00 0
May 7, 2020 158.00 159.601 157.00 159.00 136,156
May 6, 2020 157.50 158.40 157.50 158.50 44,994
May 5, 2020 157.251 159.85 157.251 158.50 51,320
May 4, 2020 157.25 158.80 157.25 158.50 38,308
Showing 1 to 50 of 260