Gates Industrial Corp Plc (NY: GTES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.64	13.64	13.52	13.62	808,797	+0.06(+0.44%)
Jul 28, 2023	13.56	13.62	13.47	13.56	654,350	+0.14(+1.04%)
Jul 27, 2023	13.45	13.53	13.33	13.42	1,072,584	+0.02(+0.15%)
Jul 26, 2023	13.43	13.48	13.36	13.40	692,719	-0.02(-0.15%)
Jul 25, 2023	13.39	13.51	13.30	13.42	948,404	-0.01(-0.07%)
Jul 24, 2023	13.38	13.52	13.38	13.43	868,570	+0.04(+0.30%)
Jul 21, 2023	13.56	13.56	13.36	13.39	743,967	-0.07(-0.52%)
Jul 20, 2023	13.63	13.63	13.42	13.46	513,419	-0.12(-0.88%)
Jul 19, 2023	13.39	13.59	13.37	13.58	987,433	+0.15(+1.12%)
Jul 18, 2023	13.43	13.50	13.35	13.43	618,203	+0.02(+0.15%)
Jul 17, 2023	13.54	13.54	13.32	13.41	959,012	-0.13(-0.96%)
Jul 14, 2023	13.67	13.70	13.42	13.54	768,685	-0.16(-1.17%)
Jul 13, 2023	13.64	13.71	13.53	13.70	670,466	+0.05(+0.37%)
Jul 12, 2023	13.87	13.87	13.64	13.65	964,829	+0.01(+0.07%)
Jul 11, 2023	13.50	13.64	13.49	13.64	1,210,236	+0.22(+1.64%)
Jul 10, 2023	13.24	13.52	13.22	13.42	1,343,848	+0.19(+1.44%)
Jul 07, 2023	12.83	13.38	12.71	13.23	1,412,842	+0.26(+2.00%)
Jul 06, 2023	12.90	13.04	12.78	12.97	1,196,923	-0.07(-0.54%)
Jul 05, 2023	13.28	13.29	13.03	13.04	911,209	-0.36(-2.69%)
Jul 03, 2023	13.37	13.51	13.35	13.40	566,560	-0.08(-0.59%)
Jun 30, 2023	13.51	13.58	13.30	13.48	918,024	+0.16(+1.20%)
Jun 29, 2023	13.20	13.34	13.16	13.32	1,156,941	+0.13(+0.99%)
Jun 28, 2023	13.21	13.21	13.08	13.19	630,398	-0.01(-0.08%)
Jun 27, 2023	13.02	13.21	12.95	13.20	812,665	+0.21(+1.62%)
Jun 26, 2023	12.80	13.04	12.80	12.99	580,689	+0.15(+1.17%)
Jun 23, 2023	12.82	12.94	12.73	12.84	1,144,846	-0.16(-1.23%)
Jun 22, 2023	13.16	13.18	12.96	13.00	1,227,698	-0.15(-1.14%)
Jun 21, 2023	12.89	13.25	12.86	13.15	1,323,522	+0.16(+1.23%)
Jun 20, 2023	12.60	13.02	12.42	12.99	1,334,788	-0.05(-0.38%)
Jun 16, 2023	13.21	13.25	12.89	13.04	1,748,118	-0.08(-0.61%)
Jun 15, 2023	12.91	13.14	12.86	13.12	830,138	-0.87(-6.22%)
May 08, 2023	14.20	14.23	13.87	13.99	633,988	-0.10(-0.71%)
May 05, 2023	14.00	14.24	13.96	14.09	643,558	+0.33(+2.40%)
May 04, 2023	13.77	14.93	13.64	13.76	913,762	+0.18(+1.33%)
May 03, 2023	13.55	13.88	13.53	13.58	973,688	+0.11(+0.82%)
May 02, 2023	13.43	13.49	13.20	13.47	636,786	-0.03(-0.22%)