Gresham House (GHE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham House

Date Open High Low Close* Volume
19/10/2020 732.50p 738.80p 732.24p 735.00p 12579
16/10/2020 732.50p 735.00p 726.50p 732.50p 103475
15/10/2020 740.00p 740.00p 730.00p 732.50p 10296
14/10/2020 740.00p 740.00p 735.20p 740.00p 3555
13/10/2020 742.50p 742.50p 735.00p 740.00p 8665
12/10/2020 742.50p 742.50p 735.00p 740.00p 15690
09/10/2020 745.00p 745.00p 735.00p 740.00p 39220
08/10/2020 745.00p 750.00p 740.50p 745.00p 22134
07/10/2020 745.00p 746.40p 740.20p 745.00p 3673
06/10/2020 752.50p 752.50p 741.00p 745.00p 246922
05/10/2020 757.50p 765.00p 750.10p 752.50p 8441
02/10/2020 760.00p 764.00p 750.00p 757.50p 38575
01/10/2020 755.00p 767.00p 750.11p 760.00p 143848
30/09/2020 732.50p 760.00p 732.50p 755.00p 32403
29/09/2020 720.00p 740.00p 720.00p 732.50p 8954
28/09/2020 717.50p 725.00p 716.00p 720.00p 67842
25/09/2020 702.50p 719.00p 700.50p 715.00p 15349
24/09/2020 702.50p 709.93p 700.00p 702.50p 2522
23/09/2020 702.50p 710.00p 702.00p 702.50p 58186
22/09/2020 702.50p 709.25p 697.00p 702.50p 17919
21/09/2020 717.50p 719.89p 700.00p 702.50p 14416
18/09/2020 717.50p 720.00p 712.00p 717.50p 16721
17/09/2020 690.00p 725.00p 690.00p 717.50p 37786
16/09/2020 690.00p 694.50p 690.00p 690.00p 11556
15/09/2020 690.00p 694.50p 685.00p 690.00p 3598
14/09/2020 690.00p 694.50p 689.55p 690.00p 6702
11/09/2020 690.00p 694.50p 687.05p 690.00p 3540
10/09/2020 690.00p 694.99p 687.00p 690.00p 4049
09/09/2020 690.00p 695.00p 687.00p 690.00p 1351
08/09/2020 690.00p 694.99p 690.00p 690.00p 813
07/09/2020 690.00p 694.00p 690.00p 690.00p 2165
04/09/2020 690.00p 694.99p 685.55p 690.00p 8399
03/09/2020 690.00p 694.99p 686.77p 690.00p 6765
02/09/2020 690.00p 694.99p 686.55p 690.00p 7561
01/09/2020 685.00p 694.40p 685.00p 690.00p 7676
31/08/2020 675.00p 690.00p 673.55p 685.00p 17559
28/08/2020 675.00p 690.00p 673.55p 685.00p 17559
27/08/2020 672.50p 680.00p 672.50p 675.00p 7051
26/08/2020 672.50p 680.00p 669.00p 672.50p 7243
25/08/2020 670.00p 680.00p 669.00p 672.50p 85413
24/08/2020 670.00p 675.00p 665.00p 670.00p 23873
21/08/2020 662.50p 675.00p 658.00p 670.00p 19913
20/08/2020 660.00p 662.99p 660.00p 662.50p 8868
19/08/2020 667.50p 669.90p 655.00p 660.00p 10118
18/08/2020 677.50p 677.50p 661.00p 667.50p 6288
17/08/2020 680.00p 680.00p 675.10p 680.00p 10192
14/08/2020 680.00p 680.00p 677.10p 680.00p 4027
13/08/2020 680.00p 680.00p 677.20p 680.00p 5554
12/08/2020 680.00p 680.00p 677.20p 680.00p 18805
11/08/2020 680.00p 681.50p 677.00p 680.00p 5307
10/08/2020 677.50p 682.00p 672.00p 680.00p 12220
07/08/2020 687.50p 687.50p 671.50p 677.50p 19873
06/08/2020 692.50p 692.50p 670.00p 687.50p 257836
05/08/2020 692.50p 692.50p 685.60p 692.50p 9051
04/08/2020 692.50p 693.00p 685.50p 692.50p 4665
03/08/2020 690.00p 700.00p 682.70p 692.50p 12189
31/07/2020 690.00p 690.00p 680.00p 690.00p 12791
30/07/2020 690.00p 690.00p 680.00p 690.00p 54347
29/07/2020 692.50p 692.50p 681.00p 690.00p 16233
28/07/2020 685.00p 695.00p 680.20p 692.50p 16771
27/07/2020 680.00p 690.00p 680.00p 685.00p 66940
24/07/2020 672.50p 685.00p 667.00p 680.00p 28029
23/07/2020 662.50p 675.00p 662.50p 672.50p 20259
22/07/2020 665.00p 670.00p 660.00p 662.50p 26901
21/07/2020 642.50p 670.00p 642.50p 665.00p 72018
20/07/2020 632.50p 647.50p 632.50p 642.50p 145108
17/07/2020 630.00p 630.00p 625.00p 627.50p 3713
16/07/2020 630.00p 633.90p 626.30p 630.00p 31325
15/07/2020 627.50p 627.50p 620.00p 622.50p 19407
14/07/2020 632.50p 632.50p 621.00p 627.50p 1861
13/07/2020 632.50p 632.50p 625.00p 632.50p 20370
10/07/2020 640.00p 643.90p 630.00p 632.50p 6987
09/07/2020 640.00p 644.00p 640.00p 640.00p 2653
08/07/2020 640.00p 644.90p 635.10p 640.00p 2517
07/07/2020 630.00p 645.00p 629.00p 640.00p 8752
06/07/2020 622.50p 635.00p 622.50p 630.00p 7429
03/07/2020 622.50p 630.00p 620.00p 622.50p 5781
02/07/2020 612.50p 625.00p 607.00p 620.00p 6353
01/07/2020 592.50p 619.25p 592.50p 612.50p 315556
30/06/2020 592.50p 595.50p 590.30p 592.50p 4617
29/06/2020 592.50p 592.80p 587.30p 592.50p 18274
26/06/2020 592.50p 592.50p 587.30p 592.50p 361
25/06/2020 587.50p 592.50p 580.60p 592.50p 7891
24/06/2020 587.50p 587.50p 580.00p 580.00p 9531
23/06/2020 585.00p 588.00p 580.30p 587.50p 13075
22/06/2020 592.50p 594.00p 582.00p 585.00p 11695
19/06/2020 602.50p 602.50p 585.00p 592.50p 8696
18/06/2020 610.00p 610.00p 595.00p 602.50p 21051
17/06/2020 607.50p 610.00p 602.90p 610.00p 78865
16/06/2020 610.00p 610.00p 593.00p 607.50p 17582
15/06/2020 610.00p 610.00p 600.00p 610.00p 11346
12/06/2020 625.00p 625.00p 601.00p 610.00p 15107
11/06/2020 632.50p 632.50p 620.00p 625.00p 14282
10/06/2020 637.50p 637.50p 620.50p 632.50p 22110
09/06/2020 637.50p 637.50p 627.60p 637.50p 917
08/06/2020 637.50p 637.50p 626.25p 637.50p 14571
05/06/2020 637.50p 637.50p 627.10p 637.50p 16658
04/06/2020 637.50p 637.50p 627.20p 637.50p 30180
03/06/2020 637.50p 639.20p 627.00p 637.50p 8790
02/06/2020 640.00p 641.00p 630.00p 637.50p 4275
01/06/2020 640.00p 647.00p 632.00p 640.00p 11371
29/05/2020 657.50p 657.50p 631.00p 640.00p 12357
28/05/2020 675.00p 675.00p 650.00p 657.50p 7308
27/05/2020 680.00p 680.00p 670.00p 675.00p 5101
26/05/2020 665.00p 690.00p 665.00p 680.00p 18871
25/05/2020 655.00p 680.00p 645.00p 665.00p 9553
22/05/2020 655.00p 680.00p 645.00p 665.00p 9553
21/05/2020 615.00p 674.00p 615.00p 655.00p 27407
20/05/2020 610.00p 620.00p 607.50p 615.00p 12963
19/05/2020 607.50p 620.00p 602.00p 610.00p 6641
18/05/2020 607.50p 619.00p 601.00p 607.50p 3173
15/05/2020 587.50p 615.00p 585.00p 605.00p 19635
14/05/2020 595.00p 597.00p 575.00p 587.50p 10382
13/05/2020 602.50p 609.00p 592.00p 600.00p 4151
12/05/2020 597.50p 615.00p 593.00p 602.50p 6059
11/05/2020 585.00p 605.00p 585.00p 597.50p 6026
08/05/2020 585.00p 600.00p 573.00p 585.00p 174994
07/05/2020 585.00p 600.00p 573.00p 585.00p 269994
06/05/2020 572.50p 600.00p 572.50p 587.50p 8604
05/05/2020 560.00p 590.00p 560.00p 572.50p 8665
04/05/2020 560.00p 570.00p 560.00p 560.00p 1990
01/05/2020 555.00p 575.00p 555.00p 562.50p 12264
30/04/2020 550.00p 570.00p 545.00p 555.00p 1598
29/04/2020 550.00p 570.00p 542.00p 570.00p 1611
28/04/2020 550.00p 570.00p 540.00p 550.00p 1275
27/04/2020 542.50p 570.00p 538.00p 550.00p 8901
24/04/2020 542.50p 548.00p 536.25p 542.50p 2439
23/04/2020 542.50p 548.40p 532.00p 542.50p 9267
22/04/2020 542.50p 548.50p 542.50p 542.50p 282
21/04/2020 540.00p 548.00p 530.00p 542.50p 290664
20/04/2020 537.50p 548.00p 530.00p 540.00p 918171
17/04/2020 535.00p 541.00p 531.40p 537.50p 31280
16/04/2020 530.00p 535.00p 525.10p 532.50p 5395
15/04/2020 530.00p 536.00p 525.00p 530.00p 69347
14/04/2020 530.00p 539.00p 525.00p 530.00p 118073
13/04/2020 535.00p 535.00p 525.00p 530.00p 128829
10/04/2020 535.00p 535.00p 525.00p 530.00p 128829
09/04/2020 535.00p 535.00p 525.00p 530.00p 487329
08/04/2020 535.00p 545.00p 523.00p 535.00p 12699
07/04/2020 532.50p 544.75p 522.00p 535.00p 43719
06/04/2020 532.50p 537.50p 519.50p 532.50p 2565
03/04/2020 532.50p 542.00p 522.00p 532.50p 3114
02/04/2020 532.50p 550.00p 520.00p 532.50p 113181
01/04/2020 530.00p 535.80p 530.00p 530.00p 1221
31/03/2020 535.00p 538.00p 535.00p 535.00p 3208
30/03/2020 535.00p 537.00p 531.00p 535.00p 2412
27/03/2020 517.50p 548.20p 517.50p 535.00p 242245
26/03/2020 515.00p 530.00p 508.75p 512.50p 8632
25/03/2020 512.50p 540.00p 510.00p 522.50p 56170
24/03/2020 501.00p 520.00p 490.00p 512.50p 11490
23/03/2020 510.00p 510.00p 487.00p 494.50p 15327
20/03/2020 470.00p 520.00p 470.00p 510.00p 58237
19/03/2020 492.50p 496.00p 450.00p 470.00p 58643
18/03/2020 495.00p 505.00p 480.00p 498.50p 146268
17/03/2020 490.00p 510.64p 480.00p 495.00p 39715
16/03/2020 585.00p 590.00p 475.13p 486.00p 27139
13/03/2020 580.00p 594.00p 570.00p 585.00p 13949
12/03/2020 622.50p 622.50p 575.00p 582.50p 18762
11/03/2020 635.00p 645.00p 625.00p 632.50p 54139
10/03/2020 617.50p 645.00p 617.50p 635.00p 7621
09/03/2020 657.50p 657.50p 615.11p 617.50p 14573
06/03/2020 662.50p 664.00p 650.00p 660.00p 5962
05/03/2020 640.00p 675.00p 640.00p 662.50p 270729
04/03/2020 632.50p 639.25p 625.00p 627.50p 4831
03/03/2020 605.00p 640.00p 605.00p 632.50p 5171
02/03/2020 582.50p 605.00p 576.80p 600.00p 35310
28/02/2020 602.50p 602.50p 575.20p 582.50p 21107
27/02/2020 642.50p 642.50p 600.00p 605.00p 25359
26/02/2020 672.50p 672.50p 640.00p 645.00p 10401
25/02/2020 672.50p 678.00p 665.00p 672.50p 3350
24/02/2020 682.50p 682.50p 665.75p 672.50p 6778
21/02/2020 682.50p 682.50p 680.00p 682.50p 3465
20/02/2020 682.50p 682.50p 679.50p 682.50p 11588
19/02/2020 682.50p 682.50p 679.50p 682.50p 2394
18/02/2020 682.50p 683.30p 675.00p 682.50p 184630
17/02/2020 680.00p 684.00p 678.25p 682.50p 93664
14/02/2020 677.50p 680.00p 677.50p 680.00p 1790
13/02/2020 677.50p 689.84p 677.50p 677.50p 26518
12/02/2020 675.00p 680.00p 673.60p 677.50p 3390
11/02/2020 667.50p 680.00p 667.00p 675.00p 21252
10/02/2020 667.50p 675.00p 667.00p 667.50p 1440
07/02/2020 667.50p 667.50p 663.75p 667.50p 255
06/02/2020 667.50p 677.00p 663.55p 667.50p 3249
05/02/2020 667.50p 675.00p 661.80p 667.50p 19896
04/02/2020 667.50p 674.00p 665.00p 667.50p 9186
03/02/2020 667.50p 675.00p 665.00p 667.50p 5480
31/01/2020 667.50p 675.00p 660.00p 667.50p 8887
30/01/2020 665.00p 675.00p 660.00p 667.50p 8095
29/01/2020 665.00p 675.00p 658.50p 665.00p 2257
28/01/2020 657.50p 675.00p 650.00p 665.00p 66946
27/01/2020 652.50p 665.00p 648.05p 657.50p 20896
24/01/2020 650.00p 654.00p 647.55p 650.00p 5238
23/01/2020 650.00p 653.00p 646.00p 650.00p 4037
22/01/2020 650.00p 653.00p 645.50p 650.00p 3857
21/01/2020 650.00p 653.00p 645.50p 650.00p 15473
20/01/2020 650.00p 654.50p 645.00p 650.00p 13980
17/01/2020 650.00p 654.50p 650.00p 650.00p 11939
16/01/2020 650.00p 654.50p 648.00p 650.00p 3398
15/01/2020 650.00p 654.50p 647.60p 650.00p 5790
14/01/2020 647.50p 650.00p 646.30p 650.00p 31265

*Close Price adjusted for both dividends and splits