Gates Industrial Corp Plc (NY: GTES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	15.58	15.84	15.44	15.84	869,088	+0.08(+0.51%)
Feb 25, 2022	15.43	15.83	15.36	15.76	1,107,647	+0.45(+2.94%)
Feb 24, 2022	15.11	15.38	14.94	15.31	1,215,807	-0.18(-1.16%)
Feb 23, 2022	15.38	15.57	15.22	15.49	1,220,535	+0.24(+1.57%)
Feb 22, 2022	15.40	15.51	15.12	15.25	759,038	-0.16(-1.04%)
Feb 18, 2022				15.41	0	-0.09(-0.58%)
Feb 17, 2022	15.54	15.71	15.38	15.50	1,083,448	-0.16(-1.02%)
Feb 16, 2022	15.36	15.79	15.28	15.66	976,146	+0.23(+1.49%)
Feb 15, 2022	15.10	15.53	15.10	15.43	761,471	+0.44(+2.94%)
Feb 14, 2022	15.08	15.15	14.88	14.99	761,116	+0.00(+0.00%)
Feb 11, 2022	15.35	15.48	14.82	14.99	609,057	-0.42(-2.73%)
Feb 10, 2022	15.44	15.87	15.32	15.41	567,877	-0.20(-1.28%)
Feb 09, 2022	15.46	15.69	15.46	15.61	522,814	+0.27(+1.76%)
Feb 08, 2022	14.95	15.38	14.91	15.34	464,953	+0.26(+1.72%)
Feb 07, 2022	15.35	15.35	14.84	15.08	920,036	-0.26(-1.69%)
Feb 04, 2022	15.40	15.43	15.01	15.34	534,207	-0.11(-0.71%)
Feb 03, 2022	15.68		15.43	15.45	419,503	-0.32(-2.03%)
Feb 02, 2022	15.72	15.81	15.49	15.77	830,907	+0.06(+0.38%)
Feb 01, 2022	15.53	15.72	15.32	15.71	454,228	+0.24(+1.55%)
Jan 31, 2022	15.17	15.48		15.47	580,626	+0.20(+1.31%)
Jan 28, 2022	15.00	15.27	14.68	15.27	420,022	+0.24(+1.60%)
Jan 27, 2022	15.56	15.69	14.84	15.03	652,974	-0.47(-3.03%)
Jan 26, 2022	15.78	15.97	15.43	15.50	396,556	-0.06(-0.39%)
Jan 25, 2022	15.62	15.83	15.24	15.56	507,244	-0.30(-1.89%)
Jan 24, 2022	15.24	15.91	14.96	15.86	477,665	+0.27(+1.73%)
Jan 21, 2022	15.49	15.84	15.32	15.59	600,170	-0.12(-0.76%)
Jan 20, 2022	16.00	16.27	15.69	15.71	594,544	-0.26(-1.63%)
Jan 19, 2022	16.52	16.52	15.96	15.97	306,869	-0.42(-2.56%)
Jan 18, 2022	16.36	16.50	16.22	16.39	568,442	-0.20(-1.21%)
Jan 14, 2022				16.59	0	-0.06(-0.36%)
Jan 13, 2022	16.25	16.75	16.25	16.65	488,486	+0.41(+2.52%)
Jan 12, 2022	16.27	16.40	16.12	16.24	198,105	+0.04(+0.25%)
Jan 11, 2022	15.97	16.24	15.84	16.20	284,545	+0.13(+0.81%)
Jan 10, 2022	16.28	16.30	15.82	16.07	438,407	-0.30(-1.83%)
Jan 07, 2022	16.32	16.60	16.32	16.37	494,500	-0.04(-0.24%)
Jan 06, 2022	16.49	16.62	16.23	16.41	262,302	+0.01(+0.06%)
Jan 05, 2022	16.75	16.87	16.35	16.40	1,039,605	-0.30(-1.80%)
Jan 04, 2022	16.17	16.73	16.13	16.70	542,261	+0.54(+3.34%)
Jan 03, 2022	15.98	16.28	15.92	16.16	555,754	+0.25(+1.57%)
Dec 31, 2021	15.78	15.96	15.76	15.91	339,022	+0.04(+0.25%)
Dec 30, 2021	15.80	16.10	15.78	15.87	540,019	+0.07(+0.44%)
Dec 29, 2021	15.66	15.83	15.61	15.80	233,665	+0.05(+0.32%)
Dec 28, 2021	15.73	15.86	15.60	15.75	400,018	-0.04(-0.25%)
Dec 27, 2021	15.44	15.84	15.38	15.79	447,182	+0.36(+2.33%)
Dec 23, 2021	15.42	15.55	15.37	15.43	286,565	+0.10(+0.65%)
Dec 22, 2021	15.26	15.44	15.19	15.33	301,884	+0.02(+0.13%)
Dec 21, 2021	14.71	15.36	14.54	15.31	694,549	+0.77(+5.30%)
Dec 20, 2021	15.20	15.23	14.43	14.54	1,850,709	-0.87(-5.65%)
Dec 17, 2021	15.36	15.64	15.17	15.41	666,089	-0.09(-0.58%)
Dec 16, 2021	15.85	15.90	15.40	15.50	531,684	-0.24(-1.52%)
Dec 15, 2021	15.56	15.74	15.33	15.74	520,577	+0.11(+0.70%)
Dec 14, 2021	15.88	16.03	15.60	15.63	511,209	-0.24(-1.51%)
Dec 13, 2021	15.90	16.08	15.70	15.87	741,217	-0.13(-0.81%)
Dec 10, 2021	16.23	16.36	15.95	16.00	489,491	-0.12(-0.74%)
Dec 09, 2021	16.19	16.35	15.95	16.12	1,235,137	-0.22(-1.35%)
Dec 08, 2021	16.66	16.72	16.34	16.34	753,074	-0.22(-1.33%)
Dec 07, 2021	16.20	16.68	16.06	16.56	807,894	+0.55(+3.44%)
Dec 06, 2021	15.83	16.30	15.67	16.01	1,377,564	-0.31(-1.90%)
Dec 03, 2021	16.24	16.42	16.04	16.32	504,399	+0.08(+0.49%)
Dec 02, 2021	16.01	16.35	15.97	16.24	657,575	+0.29(+1.82%)