166.00p+5.00 (+3.11 %)15 Jan 2021, 17:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gateley (Holdings) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 15, 2021161.00p168.94p159.70p166.00p110,375
Jan 14, 2021159.50p161.00p158.00p161.00p48,432
Jan 13, 2021162.00p170.00p158.00p159.50p75,933
Jan 12, 2021151.50p163.00p150.21p162.00p199,347
Jan 11, 2021144.00p152.40p143.54p151.50p145,672
Jan 8, 2021144.00p144.50p143.00p144.00p41,904
Jan 7, 2021144.50p145.00p143.00p144.00p275,413
Jan 6, 2021148.50p147.50p143.21p144.50p59,865
Jan 5, 2021150.00p151.00p145.00p148.50p90,477
Jan 4, 2021146.00p152.00p146.50p148.00p86,352
Dec 31, 2020146.00p147.00p145.55p146.00p1,349
Dec 30, 2020149.00p150.00p144.64p146.00p116,113
Dec 29, 2020151.50p154.00p148.00p149.00p126,565
Dec 24, 2020151.50p155.00p148.49p151.50p29,643
Dec 23, 2020151.50p155.00p148.00p151.50p15,442
Dec 22, 2020151.50p151.40p148.49p151.50p20,787
Dec 21, 2020152.00p154.85p149.00p152.00p96,555
Dec 18, 2020149.50p154.85p145.00p145.00p39,496
Dec 17, 2020148.50p151.02p147.00p150.00p55,674
Dec 16, 2020147.50p148.95p147.00p148.50p27,316
Dec 15, 2020147.50p149.00p144.50p144.50p42,514
Dec 14, 2020147.50p150.00p145.10p147.50p129,173
Dec 11, 2020152.00p153.00p145.00p147.50p37,876
Dec 10, 2020152.00p154.00p150.00p152.00p27,832
Dec 9, 2020152.00p152.20p150.00p152.00p141,931
Dec 8, 2020152.00p154.00p150.00p154.00p230,302
Dec 7, 2020153.00p154.00p146.50p154.00p577,680
Dec 4, 2020153.00p154.00p151.00p153.00p192,905
Dec 3, 2020153.00p154.00p151.00p153.00p65,562
Dec 2, 2020157.00p156.00p152.00p153.00p391,704
Dec 1, 2020157.50p160.00p154.50p157.00p54,042
Nov 30, 2020157.50p159.90p155.00p157.50p69,533
Nov 27, 2020160.00p168.00p156.00p158.00p142,485
Nov 26, 2020155.00p158.00p150.00p155.50p40,324
Nov 25, 2020151.00p158.00p151.00p152.00p84,880
Nov 24, 2020144.00p153.40p146.93p151.00p144,174
Nov 23, 2020137.50p145.00p137.50p144.00p259,883
Nov 20, 2020137.50p139.90p137.25p137.50p17,964
Nov 19, 2020137.50p139.95p137.16p137.50p54,521
Nov 18, 2020138.50p141.00p135.50p141.00p185,637
Nov 17, 2020138.50p139.97p137.03p138.50p24,749
Nov 16, 2020137.00p140.00p136.50p138.50p62,391
Nov 13, 2020132.50p140.00p135.00p137.00p52,589
Nov 12, 2020133.00p135.00p131.11p132.50p29,832
Nov 11, 2020135.00p136.00p131.04p133.00p74,481
Nov 10, 2020127.00p137.00p126.55p133.00p136,195
Nov 9, 2020122.00p128.00p121.60p127.00p86,438
Nov 6, 2020122.00p124.61p121.00p122.00p56,545
Nov 5, 2020122.00p124.00p118.00p122.00p60,423
Nov 4, 2020122.00p123.00p118.00p118.00p8,058
Showing 1 to 50 of 253