Gates Industrial Corporation plc Ordinary Sharesのデータ

Gates Industrial Corporation plc Ordinary Sharesの基本情報

名前 Gates Industrial Corporation plc Ordinary Shares
ティッカー GTES
国 nan
上場年 2018.0
セクター Technology

Gates Industrial Corporation plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.61 16.3 16.42 16.6 353600.0 16.6
2021-02-12 16.41 15.83 16.18 16.3 231800.0 16.3
2021-02-11 16.53 16.07 16.18 16.17 259700.0 16.17
2021-02-10 16.47 15.87 16.15 16.11 307400.0 16.11
2021-02-09 16.12 15.31 15.8 15.93 332500.0 15.93
2021-02-08 16.1 14.72 16.05 15.38 544500.0 15.38
2021-02-05 15.69 15.0 15.34 15.37 356700.0 15.37
2021-02-04 15.2 14.49 14.77 15.12 245900.0 15.12
2021-02-03 14.91 14.44 14.59 14.81 264600.0 14.81
2021-02-02 14.76 14.32 14.6 14.58 209500.0 14.58
2021-02-01 14.55 14.08 14.23 14.41 185500.0 14.41
2021-01-29 14.68 14.06 14.62 14.12 289500.0 14.12
2021-01-28 15.38 14.72 15.23 14.73 300900.0 14.73
2021-01-27 15.88 14.98 15.54 15.15 318100.0 15.15
2021-01-26 16.55 14.92 15.1 15.86 1243800.0 15.86
2021-01-25 15.28 14.7 14.9 14.81 240700.0 14.81
2021-01-22 14.96 14.28 14.33 14.81 219700.0 14.81
2021-01-21 15.0 14.33 14.65 14.5 245700.0 14.5
2021-01-20 15.1 14.38 14.81 14.65 256300.0 14.65
2021-01-19 14.84 14.53 14.76 14.65 164800.0 14.65
2021-01-15 14.57 13.71 14.16 14.5 393200.0 14.5
2021-01-14 14.57 13.81 13.94 14.21 460000.0 14.21
2021-01-13 13.99 13.53 13.83 13.84 500200.0 13.84
2021-01-12 13.98 13.1 13.1 13.92 1281300.0 13.92
2021-01-11 13.88 13.53 13.55 13.8 114700.0 13.8
2021-01-08 13.99 13.71 13.9 13.78 185100.0 13.78
2021-01-07 13.89 13.49 13.69 13.77 201700.0 13.77
2021-01-06 13.81 13.06 13.12 13.59 169100.0 13.59
2021-01-05 13.02 12.42 12.48 12.91 206500.0 12.91
2021-01-04 12.86 12.34 12.86 12.5 135700.0 12.5
2020-12-31 12.87 12.64 12.77 12.76 107000.0 12.76
2020-12-30 13.01 12.8 12.8 12.84 85100.0 12.84
2020-12-29 13.03 12.63 13.03 12.81 113000.0 12.81
2020-12-28 13.26 12.91 13.23 12.95 70200.0 12.95
2020-12-24 13.17 12.92 13.11 13.09 69300.0 13.09
2020-12-23 13.23 12.82 12.93 13.07 169100.0 13.07
2020-12-22 13.09 12.83 13.09 12.85 122300.0 12.85
2020-12-21 13.13 12.86 13.1 13.08 108900.0 13.08
2020-12-18 13.64 13.18 13.3 13.25 248600.0 13.25
2020-12-17 13.39 13.19 13.39 13.26 102000.0 13.26
2020-12-16 13.59 13.25 13.59 13.3 118100.0 13.3
2020-12-15 13.52 13.18 13.22 13.48 134400.0 13.48
2020-12-14 13.47 13.1 13.46 13.12 110000.0 13.12
2020-12-11 13.45 13.04 13.17 13.27 130600.0 13.27
2020-12-10 13.54 13.18 13.44 13.34 99400.0 13.34
2020-12-09 13.92 13.26 13.26 13.58 168800.0 13.58
2020-12-08 13.38 13.04 13.15 13.26 125900.0 13.26
2020-12-07 13.26 12.96 13.07 13.14 146400.0 13.14
2020-12-04 13.25 12.86 12.86 13.1 89000.0 13.1
2020-12-03 13.11 12.73 13.08 12.79 55000.0 12.79
2020-12-02 13.44 12.99 13.12 13.09 81800.0 13.09
2020-12-01 13.36 13.02 13.03 13.19 212200.0 13.19
2020-11-30 13.46 12.88 13.42 12.88 148200.0 12.88
2020-11-27 13.72 13.21 13.39 13.36 60400.0 13.36
2020-11-25 13.48 13.06 13.25 13.41 130600.0 13.41
2020-11-24 13.5 13.11 13.29 13.4 203900.0 13.4
2020-11-23 13.18 12.97 12.99 13.04 121200.0 13.04
2020-11-20 12.98 12.6 12.93 12.89 122600.0 12.89
2020-11-19 13.24 12.87 13.16 12.91 144300.0 12.91
2020-11-18 13.42 12.93 13.17 13.22 199700.0 13.22
2020-11-17 13.09 12.59 13.09 12.89 293400.0 12.89
2020-11-16 13.25 12.82 13.0 13.02 328500.0 13.02
2020-11-13 12.93 12.41 12.7 12.75 87100.0 12.75
2020-11-12 12.75 12.41 12.71 12.57 185100.0 12.57
2020-11-11 13.05 12.7 13.05 12.85 206800.0 12.85
2020-11-10 12.95 12.41 12.59 12.87 245400.0 12.87
2020-11-09 13.41 12.41 12.8 12.58 149400.0 12.58
2020-11-06 12.44 12.0 12.27 12.04 97400.0 12.04
2020-11-05 12.37 12.02 12.02 12.24 160200.0 12.24
2020-11-04 12.14 11.71 12.02 11.88 163400.0 11.88
2020-11-03 12.53 11.88 11.95 12.07 159400.0 12.07
2020-11-02 11.9 11.23 11.23 11.8 180300.0 11.8
2020-10-30 11.39 10.98 11.17 11.1 167500.0 11.1
2020-10-29 11.43 10.98 11.11 11.24 98000.0 11.24
2020-10-28 11.34 11.02 11.25 11.2 177700.0 11.2
2020-10-27 11.67 11.39 11.49 11.51 160900.0 11.51
2020-10-26 11.74 11.41 11.7 11.56 100600.0 11.56
2020-10-23 12.24 11.85 11.98 11.93 95100.0 11.93
2020-10-22 12.0 11.69 11.81 11.87 125400.0 11.87
2020-10-21 12.11 11.75 12.04 11.78 99300.0 11.78
2020-10-20 12.19 11.85 11.85 12.06 100900.0 12.06
2020-10-19 12.19 11.73 12.13 11.8 170400.0 11.8
2020-10-16 12.41 12.09 12.09 12.13 83700.0 12.13
2020-10-15 12.21 11.69 11.81 12.06 102100.0 12.06
2020-10-14 12.38 11.97 12.18 11.99 159800.0 11.99
2020-10-13 12.87 12.21 12.87 12.21 420800.0 12.21
2020-10-12 12.19 11.84 11.86 11.97 117700.0 11.97
2020-10-09 12.29 11.8 12.1 11.81 110000.0 11.81
2020-10-08 12.36 11.85 12.06 12.05 221900.0 12.05
2020-10-07 12.09 11.48 11.69 11.94 302200.0 11.94
2020-10-06 11.88 11.5 11.74 11.53 189600.0 11.53
2020-10-05 11.95 11.34 11.34 11.71 197800.0 11.71
2020-10-02 11.34 10.66 10.66 11.22 109300.0 11.22
2020-10-01 11.3 10.86 11.17 10.98 128100.0 10.98
2020-09-30 11.52 10.99 11.08 11.12 213400.0 11.12
2020-09-29 11.2 10.92 10.98 11.13 163400.0 11.13
2020-09-28 11.25 10.98 10.98 11.08 123000.0 11.08
2020-09-25 10.88 10.58 10.61 10.82 125300.0 10.82
2020-09-24 11.03 10.68 10.79 10.72 184000.0 10.72
2020-09-23 11.2 10.85 11.04 10.86 142000.0 10.86
2020-09-22 11.15 10.87 10.91 11.05 188300.0 11.05
2020-09-21 11.69 10.93 11.6 10.97 180900.0 10.97
2020-09-18 12.15 11.76 11.93 11.83 574000.0 11.83
2020-09-17 12.23 11.71 11.78 11.91 310100.0 11.91
2020-09-16 12.2 11.92 12.07 11.96 252900.0 11.96
2020-09-15 12.64 11.87 12.15 12.08 397400.0 12.08
2020-09-14 11.46 11.21 11.31 11.4 164900.0 11.4
2020-09-11 11.42 11.08 11.19 11.23 132000.0 11.23
2020-09-10 11.44 10.99 11.44 11.01 273300.0 11.01
2020-09-09 11.45 11.14 11.22 11.37 249800.0 11.37
2020-09-08 11.54 11.1 11.36 11.12 224800.0 11.12
2020-09-04 11.74 11.34 11.45 11.46 119400.0 11.46
2020-09-03 11.97 11.26 11.96 11.31 133600.0 11.31
2020-09-02 11.98 11.64 11.75 11.97 137800.0 11.97
2020-09-01 11.73 11.19 11.19 11.72 109800.0 11.72
2020-08-31 11.79 11.28 11.7 11.29 161900.0 11.29
2020-08-28 11.91 11.64 11.81 11.78 99000.0 11.78
2020-08-27 11.99 11.57 11.72 11.62 69600.0 11.62
2020-08-26 11.98 11.71 11.9 11.76 363000.0 11.76
2020-08-25 11.92 11.53 11.74 11.91 241500.0 11.91
2020-08-24 11.96 11.46 11.52 11.72 264000.0 11.72
2020-08-21 11.66 11.4 11.44 11.47 209100.0 11.47
2020-08-20 11.59 11.26 11.45 11.49 128000.0 11.49
2020-08-19 11.75 11.25 11.51 11.59 194300.0 11.59
2020-08-18 11.79 11.5 11.75 11.56 187500.0 11.56
2020-08-17 12.26 11.75 12.26 11.76 152600.0 11.76
2020-08-14 12.26 12.0 12.08 12.19 192300.0 12.19
2020-08-13 12.47 12.15 12.31 12.23 482900.0 12.23
2020-08-12 12.47 12.11 12.22 12.38 445800.0 12.38
2020-08-11 12.57 12.12 12.37 12.16 283200.0 12.16
2020-08-10 12.57 12.03 12.21 12.13 559400.0 12.13
2020-08-07 11.75 11.43 11.43 11.75 206100.0 11.75
2020-08-06 12.15 11.1 12.0 11.5 285400.0 11.5
2020-08-05 12.36 11.22 11.79 11.8 359700.0 11.8
2020-08-04 11.31 10.61 10.72 11.14 386500.0 11.14
2020-08-03 10.88 10.43 10.56 10.87 249700.0 10.87
2020-07-31 10.81 10.42 10.78 10.54 152600.0 10.54
2020-07-30 11.09 10.66 10.92 10.84 200000.0 10.84
2020-07-29 11.17 10.82 10.83 11.12 200400.0 11.12
2020-07-28 11.2 10.81 11.08 10.81 137300.0 10.81
2020-07-27 11.2 10.83 10.83 11.1 177100.0 11.1
2020-07-24 11.31 10.78 11.11 10.85 266800.0 10.85
2020-07-23 11.4 10.88 10.88 11.22 198300.0 11.22
2020-07-22 11.17 10.75 10.75 10.9 119300.0 10.9
2020-07-21 11.13 10.69 10.75 10.85 174100.0 10.85
2020-07-20 10.73 10.51 10.62 10.65 203100.0 10.65
2020-07-17 10.95 10.57 10.63 10.68 190600.0 10.68
2020-07-16 10.76 10.5 10.56 10.59 214100.0 10.59
2020-07-15 10.79 10.48 10.52 10.6 423500.0 10.6
2020-07-14 10.37 9.9 9.97 10.24 348600.0 10.24
2020-07-13 10.07 9.81 9.98 9.87 299600.0 9.87
2020-07-10 10.02 9.6 9.7 9.94 126300.0 9.94
2020-07-09 9.93 9.65 9.91 9.73 157100.0 9.73
2020-07-08 10.15 9.81 10.05 9.94 262700.0 9.94
2020-07-07 10.19 9.8 10.08 9.9 211300.0 9.9
2020-07-06 10.13 9.71 10.13 9.98 223600.0 9.98
2020-07-02 10.27 9.72 10.06 9.87 165400.0 9.87
2020-07-01 10.44 9.81 10.28 9.87 237400.0 9.87
2020-06-30 10.4 10.1 10.21 10.28 352600.0 10.28
2020-06-29 10.22 9.96 10.02 10.14 369900.0 10.14
2020-06-26 9.98 9.76 9.88 9.86 386900.0 9.86
2020-06-25 10.01 9.79 9.97 10.0 191000.0 10.0
2020-06-24 10.31 9.93 10.21 9.93 223100.0 9.93
2020-06-23 10.67 10.28 10.62 10.35 180500.0 10.35
2020-06-22 10.61 10.25 10.54 10.45 310800.0 10.45
2020-06-19 11.05 10.59 10.88 10.66 333900.0 10.66
2020-06-18 10.86 10.53 10.53 10.67 185500.0 10.67
2020-06-17 11.08 10.61 10.9 10.71 189100.0 10.71
2020-06-16 11.3 10.76 11.14 10.98 339700.0 10.98
2020-06-15 10.75 9.81 10.05 10.62 226400.0 10.62
2020-06-12 10.77 10.22 10.76 10.5 332500.0 10.5
2020-06-11 10.61 10.26 10.45 10.28 310300.0 10.28
2020-06-10 11.41 10.87 11.28 11.0 326800.0 11.0
2020-06-09 11.7 11.22 11.7 11.41 163500.0 11.41
2020-06-08 11.9 11.56 11.6 11.86 282300.0 11.86
2020-06-05 11.6 10.94 11.04 11.37 321200.0 11.37
2020-06-04 10.88 10.51 10.68 10.84 378900.0 10.84
2020-06-03 10.91 10.42 10.42 10.62 261000.0 10.62
2020-06-02 10.53 10.14 10.31 10.22 160300.0 10.22
2020-06-01 10.46 10.05 10.05 10.14 183200.0 10.14
2020-05-29 10.25 9.88 10.0 10.05 320300.0 10.05
2020-05-28 10.62 10.04 10.62 10.06 437400.0 10.06
2020-05-27 10.67 10.3 10.32 10.49 230500.0 10.49
2020-05-26 10.25 9.74 9.74 10.12 335800.0 10.12
2020-05-22 9.81 9.45 9.8 9.54 198600.0 9.54
2020-05-21 9.98 9.63 9.75 9.75 235700.0 9.75
2020-05-20 9.94 9.39 9.41 9.56 242100.0 9.56
2020-05-19 9.7 9.13 9.46 9.14 283200.0 9.14
2020-05-18 9.68 9.01 9.04 9.67 635600.0 9.67
2020-05-15 8.96 8.43 8.44 8.59 1046300.0 8.59
2020-05-14 9.08 8.15 8.52 8.54 612700.0 8.54
2020-05-13 9.13 8.6 9.12 8.71 496800.0 8.71
2020-05-12 9.2 8.69 8.96 8.69 402100.0 8.69
2020-05-11 9.14 8.48 8.81 8.93 491700.0 8.93
2020-05-08 8.97 8.3 8.41 8.93 553900.0 8.93
2020-05-07 8.51 8.08 8.33 8.15 262000.0 8.15
2020-05-06 8.5 8.06 8.5 8.23 568700.0 8.23
2020-05-05 8.41 7.98 8.2 8.08 458500.0 8.08
2020-05-04 8.27 7.95 8.19 8.08 597200.0 8.08
2020-05-01 8.49 8.21 8.35 8.33 151300.0 8.33
2020-04-30 9.27 8.58 9.27 8.59 283700.0 8.59
2020-04-29 9.26 8.39 8.48 9.23 388600.0 9.23
2020-04-28 8.43 7.9 8.09 8.26 254700.0 8.26
2020-04-27 7.98 7.62 7.62 7.94 235800.0 7.94
2020-04-24 7.66 7.22 7.4 7.6 180500.0 7.6
2020-04-23 7.43 6.95 6.96 7.37 267800.0 7.37
2020-04-22 7.49 6.85 7.19 6.94 287600.0 6.94
2020-04-21 7.29 6.82 7.01 7.21 177500.0 7.21
2020-04-20 7.73 7.14 7.65 7.18 314400.0 7.18
2020-04-17 7.9 7.01 7.07 7.85 436700.0 7.85
2020-04-16 6.95 6.41 6.95 6.8 325200.0 6.8
2020-04-15 7.56 6.84 7.56 6.92 257000.0 6.92
2020-04-14 8.07 7.45 7.96 7.68 260900.0 7.68
2020-04-13 7.99 7.43 7.99 7.8 264500.0 7.8
2020-04-09 8.09 7.64 7.99 7.95 342500.0 7.95
2020-04-08 7.88 7.28 7.34 7.79 195100.0 7.79
2020-04-07 7.61 7.07 7.23 7.2 260100.0 7.2
2020-04-06 7.08 6.33 6.4 6.94 431800.0 6.94
2020-04-03 6.56 6.05 6.45 6.16 234400.0 6.16
2020-04-02 7.15 6.45 6.93 6.55 292100.0 6.55
2020-04-01 7.17 6.79 7.06 7.0 368100.0 7.0
2020-03-31 7.74 7.24 7.42 7.38 425300.0 7.38
2020-03-30 7.55 7.03 7.38 7.5 206200.0 7.5
2020-03-27 7.71 7.09 7.44 7.45 319600.0 7.45
2020-03-26 7.71 7.12 7.22 7.69 410800.0 7.69
2020-03-25 7.59 6.56 6.85 7.22 413600.0 7.22
2020-03-24 6.8 6.34 6.46 6.71 268100.0 6.71
2020-03-23 6.78 5.9 6.78 6.13 442700.0 6.13
2020-03-20 7.28 6.47 7.16 6.76 870500.0 6.76
2020-03-19 7.15 5.96 6.34 7.12 554200.0 7.12
2020-03-18 6.33 5.42 5.69 6.33 481500.0 6.33
2020-03-17 6.34 5.64 6.27 6.05 790200.0 6.05
2020-03-16 7.35 6.1 7.3 6.23 557000.0 6.23
2020-03-13 8.48 7.25 8.47 7.96 672900.0 7.96
2020-03-12 8.54 7.8 7.89 8.01 435900.0 8.01
2020-03-11 9.31 8.63 9.27 8.78 597700.0 8.78
2020-03-10 9.51 8.96 9.22 9.44 587400.0 9.44
2020-03-09 9.27 8.63 8.74 8.96 642900.0 8.96
2020-03-06 9.77 9.33 9.53 9.46 366300.0 9.46
2020-03-05 10.09 9.72 10.02 9.79 312600.0 9.79
2020-03-04 10.61 10.27 10.61 10.5 369700.0 10.5
2020-03-03 11.19 10.33 10.82 10.36 238200.0 10.36
2020-03-02 10.84 10.18 10.56 10.81 263500.0 10.81
2020-02-28 10.73 10.09 10.09 10.46 356300.0 10.46
2020-02-27 11.12 10.5 10.68 10.64 563200.0 10.64
2020-02-26 11.69 11.04 11.42 11.05 387700.0 11.05
2020-02-25 12.06 11.3 11.84 11.31 314300.0 11.31
2020-02-24 12.27 11.5 12.27 11.76 426200.0 11.76
2020-02-21 12.8 12.46 12.79 12.6 238800.0 12.6
2020-02-20 12.99 12.65 12.7 12.88 304600.0 12.88
2020-02-19 13.02 12.74 12.84 12.76 237100.0 12.76
2020-02-18 13.32 12.68 13.15 12.76 214800.0 12.76