Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Gresham House (GHE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/07/2010 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 16/07/2010 | 340.00p | 347.50p | 340.00p | 340.00p | 1727 |
| 15/07/2010 | 335.00p | 347.50p | 335.00p | 340.00p | 137 |
| 14/07/2010 | 335.00p | 335.00p | 332.50p | 335.00p | 0 |
| 13/07/2010 | 332.50p | 345.00p | 332.50p | 335.00p | 282 |
| 12/07/2010 | 332.50p | 335.00p | 332.50p | 332.50p | 0 |
| 09/07/2010 | 325.00p | 345.00p | 325.00p | 332.50p | 1727 |
| 08/07/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/07/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/07/2010 | 322.50p | 325.00p | 322.50p | 325.00p | 0 |
| 05/07/2010 | 322.50p | 325.00p | 316.25p | 322.50p | 219 |
| 02/07/2010 | 322.50p | 325.00p | 322.50p | 322.50p | 0 |
| 01/07/2010 | 322.50p | 325.00p | 322.50p | 322.50p | 0 |
| 30/06/2010 | 317.50p | 335.00p | 316.25p | 322.50p | 6854 |
| 29/06/2010 | 312.50p | 320.00p | 312.50p | 317.50p | 6000 |
| 28/06/2010 | 310.00p | 312.50p | 304.00p | 312.50p | 267 |
| 25/06/2010 | 310.00p | 310.00p | 304.00p | 310.00p | 5596 |
| 24/06/2010 | 307.50p | 310.00p | 305.00p | 310.00p | 0 |
| 23/06/2010 | 307.50p | 310.00p | 307.50p | 307.50p | 0 |
| 22/06/2010 | 307.50p | 310.00p | 307.50p | 307.50p | 0 |
| 21/06/2010 | 307.50p | 310.00p | 307.50p | 307.50p | 0 |
| 18/06/2010 | 307.50p | 317.50p | 300.00p | 307.50p | 846 |
| 17/06/2010 | 307.50p | 317.50p | 307.50p | 307.50p | 450 |
| 16/06/2010 | 300.00p | 313.75p | 300.00p | 307.50p | 5050 |
| 15/06/2010 | 300.00p | 303.00p | 295.00p | 300.00p | 500 |
| 14/06/2010 | 300.00p | 300.00p | 294.00p | 300.00p | 1000 |
| 11/06/2010 | 300.00p | 300.00p | 295.00p | 300.00p | 0 |
| 10/06/2010 | 290.00p | 310.00p | 290.00p | 300.00p | 15931 |
| 09/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 08/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 07/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 04/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 03/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 02/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 01/06/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 330 |
| 28/05/2010 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 27/05/2010 | 295.00p | 295.00p | 280.00p | 290.00p | 5000 |
| 26/05/2010 | 295.00p | 295.00p | 290.00p | 295.00p | 0 |
| 25/05/2010 | 297.50p | 305.00p | 280.00p | 295.00p | 5874 |
| 24/05/2010 | 297.50p | 297.50p | 290.00p | 297.50p | 750 |
| 21/05/2010 | 295.00p | 297.50p | 295.00p | 297.50p | 1700 |
| 20/05/2010 | 300.00p | 305.00p | 285.00p | 295.00p | 3000 |
| 19/05/2010 | 332.50p | 332.50p | 295.00p | 300.00p | 11780 |
| 18/05/2010 | 332.50p | 335.00p | 332.50p | 332.50p | 0 |
| 17/05/2010 | 337.50p | 337.50p | 325.00p | 332.50p | 5220 |
| 14/05/2010 | 342.50p | 345.00p | 331.00p | 340.00p | 2000 |
| 13/05/2010 | 342.50p | 345.00p | 342.50p | 342.50p | 0 |
| 12/05/2010 | 342.50p | 345.00p | 330.00p | 342.50p | 6000 |
| 11/05/2010 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 10/05/2010 | 340.00p | 345.00p | 340.00p | 345.00p | 0 |
| 07/05/2010 | 342.50p | 342.50p | 335.00p | 340.00p | 0 |
| 06/05/2010 | 342.50p | 350.00p | 335.00p | 342.50p | 1000 |
| 05/05/2010 | 342.50p | 350.00p | 335.00p | 342.50p | 12 |
| 04/05/2010 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 30/04/2010 | 342.50p | 350.00p | 335.00p | 342.50p | 1400 |
| 29/04/2010 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 28/04/2010 | 345.00p | 350.00p | 342.50p | 342.50p | 0 |
| 27/04/2010 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 26/04/2010 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 23/04/2010 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 22/04/2010 | 345.00p | 350.00p | 340.00p | 345.00p | 500 |
| 21/04/2010 | 345.00p | 350.00p | 340.00p | 345.00p | 599 |
| 20/04/2010 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 19/04/2010 | 340.00p | 350.00p | 340.00p | 345.00p | 0 |
| 16/04/2010 | 340.00p | 345.00p | 335.00p | 340.00p | 549 |
| 15/04/2010 | 340.00p | 345.00p | 335.00p | 340.00p | 1362 |
| 14/04/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 13/04/2010 | 340.00p | 345.00p | 335.00p | 340.00p | 875 |
| 12/04/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 09/04/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 08/04/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 07/04/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 06/04/2010 | 342.50p | 345.00p | 340.00p | 340.00p | 0 |
| 01/04/2010 | 342.50p | 345.00p | 342.50p | 342.50p | 0 |
| 31/03/2010 | 342.50p | 345.00p | 342.50p | 342.50p | 0 |
| 30/03/2010 | 340.00p | 345.00p | 336.25p | 342.50p | 372 |
| 29/03/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 26/03/2010 | 340.00p | 345.00p | 335.00p | 340.00p | 1537 |
| 25/03/2010 | 340.00p | 349.00p | 340.00p | 340.00p | 1450 |
| 24/03/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 23/03/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 22/03/2010 | 342.50p | 345.00p | 340.00p | 340.00p | 2271 |
| 19/03/2010 | 342.50p | 345.00p | 330.00p | 342.50p | 6000 |
| 18/03/2010 | 342.50p | 352.50p | 340.00p | 342.50p | 1553 |
| 17/03/2010 | 337.50p | 360.00p | 337.50p | 342.50p | 5508 |
| 16/03/2010 | 337.50p | 337.50p | 334.50p | 337.50p | 384 |
| 15/03/2010 | 337.50p | 347.25p | 334.50p | 337.50p | 380 |
| 12/03/2010 | 342.50p | 342.50p | 330.00p | 337.50p | 4270 |
| 11/03/2010 | 342.50p | 342.50p | 339.50p | 342.50p | 1000 |
| 10/03/2010 | 345.00p | 345.00p | 339.50p | 342.50p | 2392 |
| 09/03/2010 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 08/03/2010 | 345.00p | 347.50p | 342.60p | 345.00p | 996 |
| 05/03/2010 | 347.50p | 347.50p | 345.00p | 345.00p | 0 |
| 04/03/2010 | 347.50p | 347.50p | 344.50p | 347.50p | 1201 |
| 03/03/2010 | 345.00p | 347.50p | 342.00p | 347.50p | 500 |
| 02/03/2010 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 01/03/2010 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 26/02/2010 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 25/02/2010 | 345.00p | 347.50p | 341.25p | 345.00p | 416 |
| 24/02/2010 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 23/02/2010 | 347.50p | 355.00p | 341.00p | 345.00p | 3691 |
| 22/02/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 19/02/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 18/02/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 17/02/2010 | 347.50p | 347.50p | 342.50p | 347.50p | 118 |
| 16/02/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 15/02/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 12/02/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 11/02/2010 | 345.00p | 347.50p | 345.00p | 347.50p | 0 |
| 10/02/2010 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 09/02/2010 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 08/02/2010 | 345.00p | 355.00p | 345.00p | 345.00p | 67 |
| 05/02/2010 | 345.00p | 347.50p | 341.00p | 345.00p | 55 |
| 04/02/2010 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 03/02/2010 | 342.50p | 360.00p | 342.50p | 345.00p | 3585 |
| 02/02/2010 | 345.00p | 347.50p | 342.50p | 342.50p | 0 |
| 01/02/2010 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 29/01/2010 | 345.00p | 347.50p | 342.00p | 345.00p | 1000 |
| 28/01/2010 | 352.50p | 352.50p | 345.00p | 345.00p | 1000 |
| 27/01/2010 | 352.50p | 352.50p | 347.50p | 352.50p | 0 |
| 26/01/2010 | 352.50p | 352.50p | 347.50p | 347.50p | 0 |
| 25/01/2010 | 352.50p | 352.50p | 347.50p | 352.50p | 0 |
| 22/01/2010 | 352.50p | 365.00p | 347.50p | 352.50p | 2708 |
| 21/01/2010 | 347.50p | 360.00p | 347.50p | 352.50p | 1930 |
| 20/01/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 19/01/2010 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 18/01/2010 | 350.00p | 365.00p | 342.50p | 347.50p | 2290 |
| 15/01/2010 | 350.00p | 352.50p | 345.00p | 350.00p | 1201 |
| 14/01/2010 | 350.00p | 352.50p | 350.00p | 350.00p | 0 |
| 13/01/2010 | 350.00p | 352.50p | 350.00p | 350.00p | 0 |
| 12/01/2010 | 350.00p | 352.50p | 350.00p | 350.00p | 0 |
| 11/01/2010 | 350.00p | 360.00p | 350.00p | 350.00p | 1373 |
| 08/01/2010 | 352.50p | 352.50p | 345.00p | 350.00p | 2443 |
| 07/01/2010 | 352.50p | 352.50p | 348.00p | 352.50p | 724 |
| 06/01/2010 | 347.50p | 365.00p | 347.50p | 352.50p | 2216 |
| 05/01/2010 | 352.50p | 360.00p | 343.00p | 347.50p | 2129 |
| 04/01/2010 | 347.50p | 360.00p | 347.50p | 350.00p | 3275 |
| 31/12/2009 | 347.50p | 350.00p | 347.50p | 347.50p | 0 |
| 30/12/2009 | 350.00p | 360.00p | 347.50p | 347.50p | 1050 |
| 29/12/2009 | 350.00p | 360.00p | 350.00p | 350.00p | 549 |
| 24/12/2009 | 345.00p | 370.00p | 345.00p | 350.00p | 4587 |
| 23/12/2009 | 342.50p | 355.00p | 340.00p | 345.00p | 1000 |
| 22/12/2009 | 345.00p | 345.00p | 337.50p | 342.50p | 1000 |
| 21/12/2009 | 345.00p | 345.00p | 337.50p | 345.00p | 0 |
| 18/12/2009 | 340.00p | 350.00p | 333.00p | 345.00p | 8334 |
| 17/12/2009 | 342.50p | 345.00p | 336.67p | 340.00p | 10744 |
| 16/12/2009 | 335.00p | 350.00p | 335.00p | 342.50p | 2500 |
| 15/12/2009 | 332.50p | 340.00p | 332.50p | 335.00p | 3000 |
| 14/12/2009 | 330.00p | 350.00p | 329.60p | 337.50p | 8064 |
| 11/12/2009 | 257.50p | 345.00p | 257.50p | 330.00p | 5276 |
| 10/12/2009 | 255.00p | 257.50p | 252.50p | 257.50p | 0 |
| 09/12/2009 | 255.00p | 255.00p | 252.50p | 255.00p | 0 |
| 08/12/2009 | 255.00p | 255.00p | 252.50p | 255.00p | 0 |
| 07/12/2009 | 255.00p | 257.50p | 255.00p | 255.00p | 0 |
| 04/12/2009 | 255.00p | 255.00p | 252.50p | 255.00p | 0 |
| 03/12/2009 | 252.50p | 255.00p | 252.50p | 255.00p | 0 |
| 02/12/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 01/12/2009 | 252.50p | 267.50p | 252.50p | 252.50p | 83408 |
| 30/11/2009 | 260.00p | 260.00p | 252.50p | 252.50p | 1000 |
| 27/11/2009 | 260.00p | 260.00p | 252.50p | 260.00p | 2121 |
| 26/11/2009 | 260.00p | 260.00p | 256.10p | 260.00p | 573 |
| 25/11/2009 | 260.00p | 267.50p | 260.00p | 260.00p | 0 |
| 24/11/2009 | 260.00p | 267.50p | 260.00p | 260.00p | 0 |
| 23/11/2009 | 262.50p | 267.50p | 256.65p | 260.00p | 762 |
| 20/11/2009 | 262.50p | 267.50p | 262.50p | 262.50p | 0 |
| 19/11/2009 | 265.00p | 268.50p | 261.10p | 262.50p | 5673 |
| 18/11/2009 | 265.00p | 270.00p | 265.00p | 265.00p | 9500 |
| 17/11/2009 | 265.00p | 270.00p | 265.00p | 265.00p | 2500 |
| 16/11/2009 | 272.50p | 272.50p | 260.00p | 265.00p | 6489 |
| 13/11/2009 | 272.50p | 272.50p | 267.50p | 272.50p | 0 |
| 12/11/2009 | 297.50p | 297.50p | 267.50p | 272.50p | 5060 |
| 11/11/2009 | 297.50p | 297.50p | 286.25p | 297.50p | 596 |
| 10/11/2009 | 295.00p | 297.50p | 286.25p | 297.50p | 156 |
| 09/11/2009 | 295.00p | 297.50p | 295.00p | 295.00p | 0 |
| 06/11/2009 | 295.00p | 297.50p | 295.00p | 295.00p | 0 |
| 05/11/2009 | 292.50p | 297.50p | 292.50p | 295.00p | 232 |
| 04/11/2009 | 292.50p | 297.50p | 292.50p | 292.50p | 6788 |
| 03/11/2009 | 292.50p | 297.50p | 292.50p | 292.50p | 4219 |
| 02/11/2009 | 292.50p | 292.50p | 287.50p | 292.50p | 3603 |
| 30/10/2009 | 292.50p | 297.50p | 292.50p | 292.50p | 0 |
| 29/10/2009 | 292.50p | 297.50p | 292.50p | 292.50p | 0 |
| 28/10/2009 | 292.50p | 297.50p | 292.50p | 292.50p | 0 |
| 27/10/2009 | 290.00p | 297.50p | 290.00p | 292.50p | 1655 |
| 26/10/2009 | 282.50p | 290.00p | 283.60p | 290.00p | 1257 |
| 23/10/2009 | 282.50p | 287.50p | 282.50p | 282.50p | 0 |
| 22/10/2009 | 282.50p | 287.50p | 282.50p | 282.50p | 0 |
| 21/10/2009 | 282.50p | 287.50p | 282.50p | 282.50p | 1900 |
| 20/10/2009 | 282.50p | 287.50p | 282.50p | 282.50p | 1795 |
| 19/10/2009 | 282.50p | 287.50p | 282.50p | 282.50p | 0 |
| 16/10/2009 | 282.50p | 287.50p | 282.50p | 282.50p | 1307 |
| 15/10/2009 | 282.50p | 287.50p | 282.50p | 282.50p | 4210 |
| 14/10/2009 | 282.50p | 282.50p | 277.50p | 282.50p | 0 |
| 13/10/2009 | 282.50p | 282.50p | 277.50p | 282.50p | 1000 |
| 12/10/2009 | 282.50p | 282.50p | 277.50p | 282.50p | 1034 |
| 09/10/2009 | 282.50p | 282.50p | 277.50p | 282.50p | 186 |
| 08/10/2009 | 290.00p | 290.00p | 275.00p | 282.50p | 7860 |
| 07/10/2009 | 305.00p | 305.00p | 290.00p | 290.00p | 1119 |
| 06/10/2009 | 322.50p | 322.50p | 305.00p | 305.00p | 1499 |
| 05/10/2009 | 332.50p | 325.00p | 320.00p | 322.50p | 2850 |
| 02/10/2009 | 332.50p | 337.50p | 332.50p | 332.50p | 0 |
*Close Price adjusted for both dividends and splits