Gattaca Plc Historical Data - GATC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Gattaca Plc (GATC)
Gattaca Plc (GATC) Historical

Gattaca Plc (GATC)

99.50

0.00

(0.00%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.5	-5.2380952381	105	105	98.3	31349	100.52505184	DE
4	-8	-7.44186046512	107.5	107.5	98.3	22160	103.71308949	DE
12	-12.5	-11.1607142857	112	125	98.3	21557	109.17130548	DE
26	-0.5	-0.5	100	147.5	97.5	31084	117.71156676	DE
52	0	0	99.5	147.5	90	32907	113.01194227	DE
156	-48	-32.5423728814	147.5	285	53.5	59227	145.35843613	DE
260	-72.5	-42.1511627907	172	285	28.9	53975	131.0050117	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	99.5	0.1	0.10	99.4	99.9	98.8	32427
1713371400	99.4	-3.1	-3.02	102.5	102.5	98.3	80573
1713285000	102.5	-2.5	-2.38	102.5	102.5	101.5	26735
1713198600	105	3	2.94	105	105	102	15334
1712939400	102	-3	-2.86	105	105	102	1674
1712853000	105	0	0.00	105	105	105	4800
1712766600	105	0	0.00	105	105	105	32722
1712680200	105	0	0.00	105	105	105	7187
1712593800	105	-0.5	-0.47	105.5	105.5	105	47585
1712334600	105.5	-0.5	-0.47	105.5	105.5	105.5	3293
1712248200	106	-1.5	-1.40	107.5	107.5	106	23604
1712161800	107.5	0	0.00	107.5	107.5	107.5	18145
1712075400	107.5	1	0.94	106.5	107.5	106.5	30918
1711647000	106.5	0	0.00	106.5	106.5	106.5	300
1711560600	106.5	0	0.00	106.5	106.5	106.5	18189
1711474200	106.5	0	0.00	106.5	106.5	106.5	10329
1711387800	106.5	2.5	2.40	104	106.5	103	16809
1711128600	104	-3.5	-3.26	107.5	107.5	102.5	28261
1711042200	107.5	-5	-4.44	112.5	112.5	107.5	22210
1710955800	112.5	0	0.00	112.5	112.5	107.5	6268
1710869400	112.5	0	0.00	112.5	112.5	109	8340
1710783000	112.5	0	0.00	112.5	112.5	109	5427
1710523800	112.5	0	0.00	112.5	112.5	109	4755
1710437400	112.5	0	0.00	112.5	112.5	112.5	11783
1710351000	112.5	0	0.00	112.5	112.5	112.5	4618
1710264600	112.5	0	0.00	112.5	112.5	112.5	9097
1710178200	112.5	-1	-0.88	113.5	113.5	112.5	20155
1709919000	113.5	1	0.89	112.5	113.5	112.5	13153
1709832600	112.5	5	4.65	107.5	112.5	107.5	36082
1709746200	107.5	0	0.00	107.5	107.5	107.5	19345
1709659800	107.5	-3.5	-3.15	111	111	107.5	12356
1709573400	111	0	0.00	111	111	111	10719
1709314200	111	0.5	0.45	110.5	111	110.5	1378
1709227800	110.5	0	0.00	110.5	110.5	110.5	15669
1709141400	110.5	-1	-0.90	111.5	111.5	110.5	2063
1709055000	111.5	0	0.00	111.5	111.5	111.5	29705
1708968600	111.5	0	0.00	111.5	111.5	111.5	5175
1708709400	111.5	0.5	0.45	111	111.5	111	25743
1708623000	111	0	0.00	111	111	111	16113
1708536600	111	0	0.00	110	111	110	8104
1708450200	111	0	0.00	111	111	111	2215
1708363800	111	1	0.91	110	111	110	21019
1708104600	110	1	0.92	110.5	110.5	105.5	24923
1708018200	109	-16	-12.80	122.5	122.5	109	118121
1707931800	125	14	12.61	111	125	111	57570
1707845400	111	0	0.00	111	111	111	33482
1707759000	111	0	0.00	111	111	111	34950
1707499800	111	0	0.00	111	111	111	16680
1707413400	111	1.5	1.37	109.5	111	109.5	27692
1707327000	109.5	2.5	2.34	109.5	109.5	109.5	25920
1707240600	107	-4	-3.60	111	111	107	11944
1707154200	111	-0.5	-0.45	111.5	111.5	111	43705
1706895000	111.5	0	0.00	111.5	111.5	111.5	21484
1706808600	111.5	0	0.00	111.5	111.5	111.5	4121
1706722200	111.5	0	0.00	111.5	111.5	111.5	20158
1706635800	111.5	-1	-0.89	112.5	112.5	111.5	35091
1706549400	112.5	0	0.00	112.5	112.5	112.5	7565
1706290200	112.5	0.5	0.45	112	112.5	112	56543
1706203800	112	0	0.00	111	112	111	6002
1706117400	112	-4	-3.45	114.5	114.5	111	39950
1706031000	116	1.5	1.31	114.5	116	114.5	37258
1705944600	114.5	2	1.78	112.5	114.5	112.5	48129
1705685400	112.5	4.5	4.17	108.5	112.5	108.5	27364

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions