- Share Prices
Gateley (Holdings) PLC (GTLY)
166.00p+5.00 (+3.11 %)15 Jan 2021, 17:22
Gateley (Holdings) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 15, 2021 | 161.00p | 168.94p | 159.70p | 166.00p | 110,375 |
Jan 14, 2021 | 159.50p | 161.00p | 158.00p | 161.00p | 48,432 |
Jan 13, 2021 | 162.00p | 170.00p | 158.00p | 159.50p | 75,933 |
Jan 12, 2021 | 151.50p | 163.00p | 150.21p | 162.00p | 199,347 |
Jan 11, 2021 | 144.00p | 152.40p | 143.54p | 151.50p | 145,672 |
Jan 8, 2021 | 144.00p | 144.50p | 143.00p | 144.00p | 41,904 |
Jan 7, 2021 | 144.50p | 145.00p | 143.00p | 144.00p | 275,413 |
Jan 6, 2021 | 148.50p | 147.50p | 143.21p | 144.50p | 59,865 |
Jan 5, 2021 | 150.00p | 151.00p | 145.00p | 148.50p | 90,477 |
Jan 4, 2021 | 146.00p | 152.00p | 146.50p | 148.00p | 86,352 |
Dec 31, 2020 | 146.00p | 147.00p | 145.55p | 146.00p | 1,349 |
Dec 30, 2020 | 149.00p | 150.00p | 144.64p | 146.00p | 116,113 |
Dec 29, 2020 | 151.50p | 154.00p | 148.00p | 149.00p | 126,565 |
Dec 24, 2020 | 151.50p | 155.00p | 148.49p | 151.50p | 29,643 |
Dec 23, 2020 | 151.50p | 155.00p | 148.00p | 151.50p | 15,442 |
Dec 22, 2020 | 151.50p | 151.40p | 148.49p | 151.50p | 20,787 |
Dec 21, 2020 | 152.00p | 154.85p | 149.00p | 152.00p | 96,555 |
Dec 18, 2020 | 149.50p | 154.85p | 145.00p | 145.00p | 39,496 |
Dec 17, 2020 | 148.50p | 151.02p | 147.00p | 150.00p | 55,674 |
Dec 16, 2020 | 147.50p | 148.95p | 147.00p | 148.50p | 27,316 |
Dec 15, 2020 | 147.50p | 149.00p | 144.50p | 144.50p | 42,514 |
Dec 14, 2020 | 147.50p | 150.00p | 145.10p | 147.50p | 129,173 |
Dec 11, 2020 | 152.00p | 153.00p | 145.00p | 147.50p | 37,876 |
Dec 10, 2020 | 152.00p | 154.00p | 150.00p | 152.00p | 27,832 |
Dec 9, 2020 | 152.00p | 152.20p | 150.00p | 152.00p | 141,931 |
Dec 8, 2020 | 152.00p | 154.00p | 150.00p | 154.00p | 230,302 |
Dec 7, 2020 | 153.00p | 154.00p | 146.50p | 154.00p | 577,680 |
Dec 4, 2020 | 153.00p | 154.00p | 151.00p | 153.00p | 192,905 |
Dec 3, 2020 | 153.00p | 154.00p | 151.00p | 153.00p | 65,562 |
Dec 2, 2020 | 157.00p | 156.00p | 152.00p | 153.00p | 391,704 |
Dec 1, 2020 | 157.50p | 160.00p | 154.50p | 157.00p | 54,042 |
Nov 30, 2020 | 157.50p | 159.90p | 155.00p | 157.50p | 69,533 |
Nov 27, 2020 | 160.00p | 168.00p | 156.00p | 158.00p | 142,485 |
Nov 26, 2020 | 155.00p | 158.00p | 150.00p | 155.50p | 40,324 |
Nov 25, 2020 | 151.00p | 158.00p | 151.00p | 152.00p | 84,880 |
Nov 24, 2020 | 144.00p | 153.40p | 146.93p | 151.00p | 144,174 |
Nov 23, 2020 | 137.50p | 145.00p | 137.50p | 144.00p | 259,883 |
Nov 20, 2020 | 137.50p | 139.90p | 137.25p | 137.50p | 17,964 |
Nov 19, 2020 | 137.50p | 139.95p | 137.16p | 137.50p | 54,521 |
Nov 18, 2020 | 138.50p | 141.00p | 135.50p | 141.00p | 185,637 |
Nov 17, 2020 | 138.50p | 139.97p | 137.03p | 138.50p | 24,749 |
Nov 16, 2020 | 137.00p | 140.00p | 136.50p | 138.50p | 62,391 |
Nov 13, 2020 | 132.50p | 140.00p | 135.00p | 137.00p | 52,589 |
Nov 12, 2020 | 133.00p | 135.00p | 131.11p | 132.50p | 29,832 |
Nov 11, 2020 | 135.00p | 136.00p | 131.04p | 133.00p | 74,481 |
Nov 10, 2020 | 127.00p | 137.00p | 126.55p | 133.00p | 136,195 |
Nov 9, 2020 | 122.00p | 128.00p | 121.60p | 127.00p | 86,438 |
Nov 6, 2020 | 122.00p | 124.61p | 121.00p | 122.00p | 56,545 |
Nov 5, 2020 | 122.00p | 124.00p | 118.00p | 122.00p | 60,423 |
Nov 4, 2020 | 122.00p | 123.00p | 118.00p | 118.00p | 8,058 |