Gattaca Plc (GATC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -1.72413793103 | 87 | 87 | 85.5 | 42723 | 85.5 | DE |
| 4 | -6.5 | -7.0652173913 | 92 | 92 | 81 | 44153 | 85.71601352 | DE |
| 12 | -9 | -9.52380952381 | 94.5 | 101.5 | 81 | 28825 | 91.72418219 | DE |
| 26 | -6.5 | -7.0652173913 | 92 | 101.5 | 81 | 26421 | 91.33672472 | DE |
| 52 | -36.5 | -29.9180327869 | 122 | 147.5 | 81 | 30053 | 103.23997228 | DE |
| 156 | -70.5 | -45.1923076923 | 156 | 162.5 | 53.5 | 37056 | 98.66084174 | DE |
| 260 | -23.5 | -21.5596330275 | 109 | 285 | 28.9 | 51973 | 128.4467357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 9813 |
| 1731691800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 89790 |
| 1731605400 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 34673 |
| 1731519000 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 9548 |
| 1731432600 | 85.5 | -1.5 | -1.72 | 87 | 87 | 85.5 | 69791 |
| 1731346200 | 87 | 2.5 | 2.96 | 84.5 | 87 | 84.5 | 110437 |
| 1731087000 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 29453 |
| 1731000600 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 45132 |
| 1730914200 | 84.5 | -0.5 | -0.59 | 85 | 85 | 84 | 17472 |
| 1730827800 | 85 | -0.5 | -0.58 | 85.5 | 85.5 | 85 | 14547 |
| 1730741400 | 85.5 | -2 | -2.29 | 87.5 | 87.5 | 85.5 | 38886 |
| 1730482200 | 87.5 | -1.5 | -1.69 | 87.5 | 87.5 | 87.5 | 7533 |
| 1730395800 | 89 | -1.8 | -1.98 | 87.5 | 89 | 87.5 | 18542 |
| 1730309400 | 90.8 | 3.8 | 4.37 | 87 | 90.8 | 87 | 29368 |
| 1730223000 | 87 | 3 | 3.57 | 84 | 87 | 84 | 85396 |
| 1730136600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 40882 |
| 1729873800 | 84 | 3 | 3.70 | 82.5 | 84 | 82.5 | 88342 |
| 1729787400 | 81 | -8 | -8.99 | 87.5 | 87.5 | 81 | 68442 |
| 1729701000 | 89 | 0 | 0.00 | 89 | 89 | 89 | 35881 |
| 1729614600 | 89 | -3 | -3.26 | 92 | 92 | 89 | 39132 |
| 1729528200 | 92 | -1.5 | -1.60 | 93.5 | 93.5 | 92 | 39557 |
| 1729269000 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 12933 |
| 1729182600 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 16620 |
| 1729096200 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 4244 |
| 1729009800 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 5529 |
| 1728923400 | 93.5 | 1 | 1.08 | 92.5 | 93.5 | 92.5 | 13447 |
| 1728664200 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 644 |
| 1728577800 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 960 |
| 1728491400 | 92.5 | -1.5 | -1.60 | 94 | 94 | 92.5 | 10191 |
| 1728405000 | 94 | 1 | 1.08 | 94 | 94 | 94 | 100 |
| 1728318600 | 93 | -0.5 | -0.53 | 93.5 | 94 | 93 | 44273 |
| 1728059400 | 93.5 | -1 | -1.06 | 94.5 | 94.5 | 93.5 | 42397 |
| 1727973000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 92 | 26232 |
| 1727886600 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 2136 |
| 1727800200 | 94.5 | -0.4 | -0.42 | 94.5 | 94.5 | 94.5 | 2963 |
| 1727713800 | 94.9 | -1.6 | -1.66 | 96.5 | 96.5 | 94.9 | 14671 |
| 1727454600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 14867 |
| 1727368200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 1000 |
| 1727281800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 18117 |
| 1727195400 | 96.5 | 2 | 2.12 | 94.5 | 96.5 | 94.5 | 11132 |
| 1727109000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 16445 |
| 1726849800 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 5772 |
| 1726763400 | 94.5 | -4 | -4.06 | 98.5 | 98.5 | 94.5 | 64773 |
| 1726677000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 14854 |
| 1726590600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 3633 |
| 1726504200 | 98.5 | 2.5 | 2.60 | 98.5 | 98.5 | 98.5 | 2100 |
| 1726245000 | 96 | -2.5 | -2.54 | 98.5 | 98.5 | 96 | 5719 |
| 1726158600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 2011 |
| 1726072200 | 98.5 | -0.5 | -0.51 | 99 | 99 | 98.5 | 5076 |
| 1725985800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 2201 |
| 1725899400 | 99 | 0 | 0.00 | 99 | 99.5 | 99 | 26040 |
| 1725640200 | 99 | 1 | 1.02 | 98 | 99 | 98 | 28296 |
| 1725553800 | 98 | -0.5 | -0.51 | 98.5 | 98.5 | 98 | 25667 |
| 1725467400 | 98.5 | -2 | -1.99 | 100.5 | 100.5 | 98.5 | 32435 |
| 1725381000 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 12293 |
| 1725294600 | 100.5 | -1 | -0.99 | 101.5 | 101.5 | 100.5 | 19515 |
| 1725035400 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 11083 |
| 1724949000 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 43491 |
| 1724862600 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 39672 |
| 1724776200 | 101.5 | 7 | 7.41 | 94.5 | 101.5 | 94.5 | 231170 |
| 1724430600 | 94.5 | 1 | 1.07 | 93.5 | 94.5 | 93.5 | 56683 |
| 1724344200 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 1020 |
| 1724257800 | 93.5 | 0.5 | 0.54 | 93 | 93.5 | 93 | 8450 |
| 1724171400 | 93 | 1 | 1.09 | 92 | 93 | 92 | 25288 |
| 1724085000 | 92 | 1 | 1.10 | 91.5 | 92 | 90 | 29111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
