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
Sep 25, 2020 127.00 128.04 127.00 127.00 31,177
Sep 24, 2020 129.70 129.70 128.00 128.00 117,780
Sep 23, 2020 126.626 130.00 126.626 128.00 155,258
Sep 22, 2020 124.00 127.85 124.00 126.50 55,210
Sep 21, 2020 128.38 128.38 126.80 126.50 80,974
Sep 18, 2020 127.02 128.40 125.04 127.00 47,234
Sep 17, 2020 128.00 128.90 127.00 128.00 665,626
Sep 16, 2020 128.80 128.90 127.75 128.00 70,760
Sep 15, 2020 127.70 129.00 127.40 128.00 82,785
Sep 14, 2020 126.213 130.00 124.80 128.00 272,732
Sep 11, 2020 126.213 127.00 123.00 124.50 3,896
Sep 10, 2020 124.00 126.00 123.00 124.50 552,598
Sep 9, 2020 123.00 123.75 123.00 125.50 41,053
Sep 8, 2020 124.10 127.50 117.50 127.50 112,279
Sep 7, 2020 126.96 127.00 124.00 124.00 346,621
Sep 4, 2020 125.50 130.00 124.00 124.00 87,771
Sep 3, 2020 126.50 132.50 126.50 132.50 57,466
Sep 2, 2020 133.95 134.00 131.00 133.50 71,014
Sep 1, 2020 134.30 134.80 132.21 133.50 54,116
Aug 31, 2020 132.60 0.00 0.00 136.00 0
Aug 28, 2020 132.60 136.00 132.60 136.00 144,363
Aug 27, 2020 125.00 134.94 125.00 133.50 57,109
Aug 26, 2020 138.10 141.00 126.00 126.00 237,070
Aug 25, 2020 141.00 141.00 136.00 139.00 45,235
Aug 24, 2020 139.00 141.10 136.50 139.00 156,051
Aug 21, 2020 137.95 142.00 135.00 139.00 213,439
Aug 20, 2020 130.00 138.00 128.50 136.50 148,889
Aug 19, 2020 122.50 130.00 122.50 128.50 194,855
Aug 18, 2020 120.00 124.92 120.00 123.00 1,493,750
Aug 17, 2020 122.50 122.94 120.00 121.50 70,563
Aug 14, 2020 122.563 124.40 121.90 122.50 33,935
Aug 13, 2020 124.49 125.00 122.66 123.50 43,289
Aug 12, 2020 124.19 125.00 122.00 123.50 248,780
Aug 11, 2020 124.60 124.94 122.00 123.50 102,823
Aug 10, 2020 121.27 125.00 120.14 125.00 986,446
Aug 7, 2020 120.40 122.00 117.524 122.00 71,375
Aug 6, 2020 118.68 121.70 118.40 119.00 141,390
Aug 5, 2020 118.06 118.78 118.06 118.50 116,779
Aug 4, 2020 120.00 121.00 117.00 118.50 137,356
Aug 3, 2020 122.50 122.50 120.00 121.00 61,670
Jul 31, 2020 122.35 123.96 122.06 122.50 219,395
Jul 30, 2020 131.92 131.92 122.06 123.00 143,576
Jul 29, 2020 128.40 131.92 128.24 130.00 43,839
Jul 28, 2020 129.89 134.00 128.00 130.00 24,991
Jul 27, 2020 135.50 135.50 128.00 129.00 57,770
Jul 24, 2020 136.00 137.00 135.00 136.00 39,336
Jul 23, 2020 139.40 139.40 135.12 136.00 59,752
Jul 22, 2020 142.98 145.00 138.30 140.50 48,203
Jul 21, 2020 142.50 142.98 142.06 142.50 16,697
Jul 20, 2020 143.69 144.00 141.00 142.50 1,101,953
Showing 1 to 50 of 259