Gresham House (GHE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/04/2019 512.50p 513.40p 510.00p 510.00p 102244
29/03/2019 517.50p 517.50p 512.00p 512.50p 4055
28/03/2019 520.00p 523.00p 517.50p 517.50p 1173
27/03/2019 520.00p 524.49p 520.00p 522.50p 7476
26/03/2019 512.50p 525.00p 512.50p 520.00p 4336
25/03/2019 510.00p 519.85p 510.00p 512.50p 6141
22/03/2019 500.50p 510.00p 500.50p 510.00p 8827
21/03/2019 500.50p 501.58p 500.50p 500.50p 2835
20/03/2019 503.00p 506.70p 500.50p 500.50p 1487
19/03/2019 501.00p 508.90p 496.00p 503.00p 7155
18/03/2019 480.00p 508.00p 480.00p 501.00p 13534
15/03/2019 477.00p 483.60p 475.00p 480.00p 8292
14/03/2019 474.00p 481.20p 470.56p 477.00p 3163
13/03/2019 468.00p 476.00p 468.00p 473.00p 1047
12/03/2019 468.00p 468.75p 468.00p 468.00p 1249
11/03/2019 466.00p 469.88p 465.20p 468.00p 5990
08/03/2019 465.00p 468.40p 463.60p 466.00p 6609
07/03/2019 454.00p 466.80p 454.00p 465.00p 38390
06/03/2019 446.00p 446.00p 444.00p 446.00p 2499
05/03/2019 445.00p 445.00p 440.10p 445.00p 1061
04/03/2019 445.00p 445.00p 440.10p 445.00p 3511
01/03/2019 445.00p 445.00p 445.00p 445.00p 0
28/02/2019 445.00p 445.00p 441.00p 445.00p 2115
27/02/2019 445.00p 445.00p 445.00p 445.00p 991
26/02/2019 445.00p 445.00p 445.00p 445.00p 0
25/02/2019 445.00p 445.50p 441.00p 445.00p 1136
22/02/2019 445.00p 445.50p 445.00p 445.00p 205
21/02/2019 445.00p 445.50p 441.00p 445.00p 2088
20/02/2019 445.00p 445.90p 444.98p 445.00p 2318
19/02/2019 446.00p 446.00p 442.00p 446.00p 128
18/02/2019 446.00p 446.00p 442.00p 446.00p 1010
15/02/2019 446.00p 446.00p 442.00p 446.00p 1000
14/02/2019 446.00p 446.00p 442.00p 446.00p 1371
13/02/2019 446.00p 446.00p 442.00p 442.00p 1545
12/02/2019 451.00p 451.00p 446.00p 446.00p 3326
11/02/2019 445.00p 449.90p 445.00p 445.00p 373
08/02/2019 444.00p 448.00p 442.10p 445.00p 3807
07/02/2019 444.00p 444.00p 444.00p 444.00p 222
06/02/2019 443.00p 444.00p 440.00p 444.00p 20572
05/02/2019 443.00p 443.00p 441.00p 441.00p 4750
04/02/2019 443.00p 443.00p 440.06p 443.00p 1436
01/02/2019 445.00p 445.00p 441.60p 443.00p 3310
31/01/2019 445.00p 446.50p 445.00p 445.00p 597
30/01/2019 445.00p 446.50p 445.00p 445.00p 120
29/01/2019 445.00p 446.50p 445.00p 445.00p 825
28/01/2019 445.00p 446.50p 440.00p 440.00p 2484
25/01/2019 445.00p 446.50p 445.00p 445.00p 372
24/01/2019 445.00p 445.00p 440.00p 445.00p 1693
23/01/2019 445.00p 445.00p 440.60p 445.00p 3000
22/01/2019 445.00p 446.00p 440.00p 445.00p 1600
21/01/2019 447.00p 447.50p 440.00p 445.00p 6454
18/01/2019 443.00p 449.36p 430.00p 447.00p 3200
17/01/2019 443.00p 443.00p 442.00p 443.00p 500
16/01/2019 445.00p 445.00p 442.50p 443.00p 2574
15/01/2019 454.00p 454.00p 445.00p 445.00p 3340
14/01/2019 454.00p 454.00p 448.72p 454.00p 1108
11/01/2019 454.00p 454.00p 448.00p 454.00p 1727
10/01/2019 454.00p 454.00p 448.72p 450.00p 920
09/01/2019 455.00p 455.00p 450.00p 454.00p 1345
08/01/2019 455.00p 455.00p 450.00p 455.00p 1525
07/01/2019 455.00p 455.00p 450.60p 455.00p 16
04/01/2019 455.00p 455.00p 450.00p 455.00p 3195
03/01/2019 455.00p 455.00p 455.00p 455.00p 0
02/01/2019 459.00p 459.80p 450.00p 455.00p 5227
31/12/2018 459.00p 459.00p 454.60p 459.00p 88
28/12/2018 461.00p 461.00p 458.36p 459.00p 174
27/12/2018 461.00p 461.00p 458.00p 461.00p 1300
24/12/2018 461.00p 461.00p 460.05p 461.00p 1106
21/12/2018 461.00p 461.00p 461.00p 461.00p 0
20/12/2018 461.00p 461.00p 460.10p 461.00p 16
19/12/2018 462.00p 462.00p 461.00p 461.00p 0
18/12/2018 462.00p 463.00p 458.48p 462.00p 625
17/12/2018 465.00p 465.00p 460.00p 465.00p 2049
14/12/2018 465.00p 465.00p 464.00p 465.00p 400
13/12/2018 467.00p 467.00p 462.00p 465.00p 3855
12/12/2018 475.00p 475.00p 465.00p 467.00p 2413
11/12/2018 477.00p 478.00p 474.00p 475.00p 420
10/12/2018 479.00p 479.00p 475.00p 477.00p 1243
07/12/2018 485.00p 485.00p 478.00p 479.00p 2334
06/12/2018 487.00p 487.00p 480.00p 485.00p 2261
05/12/2018 487.00p 488.00p 484.00p 487.00p 430
04/12/2018 487.00p 487.00p 484.06p 487.00p 410
03/12/2018 495.00p 495.00p 484.00p 487.00p 5433
30/11/2018 495.00p 495.00p 490.00p 495.00p 3536
29/11/2018 495.00p 495.00p 490.10p 495.00p 2302
28/11/2018 493.00p 494.00p 493.00p 494.00p 1199
27/11/2018 502.50p 502.50p 490.00p 493.00p 5711
26/11/2018 502.50p 502.50p 500.00p 502.50p 2651
23/11/2018 507.50p 507.50p 500.00p 502.50p 4782
22/11/2018 507.50p 507.50p 505.00p 507.50p 2779
21/11/2018 510.00p 510.00p 505.75p 507.50p 4780
20/11/2018 510.00p 513.50p 505.00p 505.00p 8035
19/11/2018 505.00p 515.00p 505.00p 510.00p 10823
16/11/2018 495.00p 505.00p 495.00p 505.00p 3549
15/11/2018 493.00p 496.00p 492.00p 495.00p 2282
14/11/2018 494.00p 495.28p 493.00p 493.00p 6431
13/11/2018 492.00p 499.00p 492.00p 494.00p 4015
12/11/2018 478.00p 495.00p 477.00p 490.00p 34375
09/11/2018 451.00p 479.96p 451.00p 478.00p 4417
08/11/2018 448.00p 448.00p 448.00p 448.00p 0
07/11/2018 448.00p 448.80p 446.24p 448.00p 317
06/11/2018 448.00p 448.80p 448.00p 448.00p 64
05/11/2018 448.00p 448.00p 448.00p 448.00p 0
02/11/2018 448.00p 448.80p 448.00p 448.00p 1286
01/11/2018 446.00p 447.00p 446.00p 447.00p 0
31/10/2018 442.00p 446.00p 442.00p 446.00p 1000
30/10/2018 437.00p 439.96p 436.00p 438.00p 4104
29/10/2018 445.00p 445.00p 436.08p 437.00p 4151
26/10/2018 453.00p 453.00p 440.00p 445.00p 3150
25/10/2018 463.00p 463.00p 450.00p 453.00p 5626
24/10/2018 469.00p 469.00p 465.00p 465.00p 1133
23/10/2018 469.00p 470.00p 466.06p 469.00p 2374
22/10/2018 469.00p 469.00p 466.36p 469.00p 250
19/10/2018 469.00p 469.00p 469.00p 469.00p 0
18/10/2018 469.00p 469.00p 469.00p 469.00p 0
17/10/2018 469.00p 470.00p 469.00p 469.00p 422
16/10/2018 472.00p 472.00p 466.36p 469.00p 1159
15/10/2018 472.00p 475.50p 468.48p 472.00p 1360
12/10/2018 472.00p 475.92p 468.48p 472.00p 1764
11/10/2018 476.00p 476.00p 468.60p 472.00p 7052
10/10/2018 477.00p 477.00p 476.00p 476.00p 1250
09/10/2018 477.00p 477.98p 476.04p 477.00p 2923
08/10/2018 477.00p 477.00p 476.04p 477.00p 1000
05/10/2018 477.00p 478.00p 477.00p 477.00p 3251
04/10/2018 476.00p 477.00p 476.00p 477.00p 3665
03/10/2018 477.00p 477.00p 475.10p 476.00p 2606
02/10/2018 477.00p 479.70p 475.40p 477.00p 1911
01/10/2018 477.00p 480.00p 477.00p 480.00p 6700
28/09/2018 477.00p 484.00p 477.00p 480.00p 2781
27/09/2018 477.00p 480.00p 477.00p 477.00p 7354
26/09/2018 476.00p 479.94p 475.50p 477.00p 4875
25/09/2018 476.00p 477.96p 474.84p 476.00p 1950
24/09/2018 476.00p 477.92p 476.00p 476.00p 2895
21/09/2018 474.00p 477.92p 471.00p 476.00p 6504
20/09/2018 474.00p 475.60p 470.08p 474.00p 2021
19/09/2018 475.00p 475.00p 474.00p 474.00p 2736
18/09/2018 474.00p 474.00p 471.00p 474.00p 517
17/09/2018 474.00p 474.00p 470.00p 474.00p 3699
14/09/2018 474.00p 474.00p 470.08p 474.00p 9262
13/09/2018 470.00p 475.00p 470.00p 474.00p 14089
12/09/2018 470.00p 472.00p 469.00p 470.00p 4228
11/09/2018 469.00p 471.00p 469.00p 469.00p 1060
10/09/2018 469.00p 469.00p 469.00p 469.00p 1190
07/09/2018 469.00p 471.88p 469.00p 469.00p 1944
06/09/2018 470.00p 470.00p 469.00p 469.00p 323
05/09/2018 470.00p 471.00p 470.00p 470.00p 7211
04/09/2018 470.00p 470.00p 466.00p 470.00p 2053
03/09/2018 470.00p 473.84p 466.16p 470.00p 1473
31/08/2018 470.00p 470.00p 470.00p 470.00p 0
30/08/2018 470.00p 473.85p 470.00p 470.00p 366
29/08/2018 465.00p 474.00p 465.00p 474.00p 3399
28/08/2018 465.00p 470.00p 464.10p 465.00p 2990
24/08/2018 458.00p 465.00p 458.00p 465.00p 5073
23/08/2018 458.00p 458.00p 458.00p 458.00p 0
22/08/2018 458.00p 458.00p 457.00p 458.00p 1345
21/08/2018 457.00p 458.96p 457.00p 458.00p 2000
20/08/2018 456.00p 459.52p 456.00p 457.00p 216
17/08/2018 456.00p 457.50p 455.33p 456.00p 2182
16/08/2018 453.00p 456.00p 453.00p 456.00p 6122
15/08/2018 453.00p 453.70p 450.25p 453.00p 907
14/08/2018 453.00p 453.70p 453.00p 453.00p 252
13/08/2018 453.00p 453.49p 450.00p 453.00p 644
10/08/2018 454.00p 454.00p 453.00p 453.00p 176
09/08/2018 454.00p 454.00p 452.00p 454.00p 256
08/08/2018 454.00p 454.00p 454.00p 454.00p 0
07/08/2018 454.00p 454.00p 453.00p 454.00p 1425
06/08/2018 454.00p 454.00p 453.00p 454.00p 452
03/08/2018 454.00p 454.50p 454.00p 454.00p 194
02/08/2018 454.00p 455.00p 454.00p 454.00p 194
01/08/2018 454.00p 454.00p 452.24p 454.00p 612
31/07/2018 454.00p 454.00p 453.00p 454.00p 3750
30/07/2018 453.00p 454.00p 452.80p 454.00p 1012
27/07/2018 452.00p 453.88p 452.00p 453.00p 3082
26/07/2018 451.00p 452.00p 451.00p 452.00p 5000
25/07/2018 451.00p 454.00p 451.00p 451.00p 96
24/07/2018 451.00p 454.00p 451.00p 451.00p 1801
23/07/2018 451.00p 454.00p 450.50p 451.00p 700
20/07/2018 451.00p 454.00p 451.00p 451.00p 243
19/07/2018 451.00p 454.00p 451.00p 451.00p 6199
18/07/2018 446.00p 454.00p 446.00p 451.00p 3368
17/07/2018 444.00p 446.00p 444.00p 446.00p 5000
16/07/2018 444.00p 446.00p 444.00p 444.00p 1119
13/07/2018 437.00p 444.00p 437.00p 444.00p 1796
12/07/2018 437.00p 440.00p 437.00p 437.00p 227
11/07/2018 437.00p 437.00p 435.25p 437.00p 50
10/07/2018 437.00p 439.64p 437.00p 437.00p 5068
09/07/2018 437.00p 437.00p 437.00p 437.00p 0
06/07/2018 437.00p 437.00p 437.00p 437.00p 0
05/07/2018 437.00p 438.44p 437.00p 437.00p 2560
04/07/2018 437.00p 437.00p 437.00p 437.00p 0
03/07/2018 439.00p 439.00p 437.00p 437.00p 9328
02/07/2018 442.00p 442.00p 439.00p 439.00p 2099
29/06/2018 442.00p 442.00p 440.50p 442.00p 1036
28/06/2018 442.00p 443.50p 442.00p 442.00p 562
27/06/2018 442.00p 443.50p 442.00p 442.00p 50
26/06/2018 441.00p 443.00p 438.75p 442.00p 2613
25/06/2018 441.00p 441.00p 441.00p 441.00p 0
22/06/2018 441.00p 443.25p 438.60p 441.00p 631
21/06/2018 441.00p 443.25p 438.60p 441.00p 382
20/06/2018 439.00p 441.00p 439.00p 441.00p 500

*Close Price adjusted for both dividends and splits