1. Share Prices

  2. Gateley (Holdings) PLC (GTLY)

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

 
     
Download
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
123456
Showing 1 to 50 of 253

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Indivior PLC115.309.81
Aveva Group PLC3,805.006.97
Tui AG403.205.14
Watches Of Switzerland Group PLC631.003.78
Hiscox LTD998.003.25
Ssp Group PLC340.202.90

Fallers

CompanyPrice% Chg
Petrofac Limited120.75-27.52
Babcock International Group PLC220.30-16.39
Hilton Food Group PLC1,000.00-14.09
Synthomer PLC421.00-5.56
Anglo American PLC2,663.50-5.31
Games Workshop Group PLC10,710.00-5.22