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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- 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
Gresham House (GHE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2018 | 439.00p | 439.00p | 439.00p | 439.00p | 0 |
| 18/06/2018 | 439.00p | 439.50p | 438.25p | 439.00p | 2051 |
| 15/06/2018 | 439.00p | 439.00p | 438.00p | 439.00p | 1969 |
| 14/06/2018 | 439.00p | 439.00p | 439.00p | 439.00p | 91 |
| 13/06/2018 | 439.00p | 439.00p | 438.25p | 439.00p | 1728 |
| 12/06/2018 | 441.00p | 441.00p | 436.00p | 439.00p | 4446 |
| 11/06/2018 | 442.00p | 443.50p | 441.00p | 441.00p | 1936 |
| 08/06/2018 | 442.00p | 442.00p | 440.50p | 442.00p | 682 |
| 07/06/2018 | 442.00p | 443.00p | 442.00p | 442.00p | 90 |
| 06/06/2018 | 442.00p | 443.50p | 440.25p | 442.00p | 3596 |
| 05/06/2018 | 442.00p | 443.00p | 440.00p | 442.00p | 1396 |
| 04/06/2018 | 443.00p | 443.00p | 442.00p | 442.00p | 2800 |
| 01/06/2018 | 443.00p | 443.00p | 442.00p | 443.00p | 3730 |
| 31/05/2018 | 445.00p | 445.00p | 442.04p | 443.00p | 1113 |
| 30/05/2018 | 447.00p | 447.00p | 444.00p | 445.00p | 2973 |
| 29/05/2018 | 447.00p | 447.00p | 444.00p | 447.00p | 1000 |
| 25/05/2018 | 447.00p | 447.00p | 444.00p | 447.00p | 6557 |
| 24/05/2018 | 448.00p | 448.00p | 420.00p | 448.00p | 582 |
| 23/05/2018 | 449.00p | 451.35p | 448.00p | 448.00p | 12525 |
| 22/05/2018 | 448.00p | 451.92p | 448.00p | 449.00p | 2221 |
| 21/05/2018 | 437.00p | 450.00p | 437.00p | 447.00p | 6892 |
| 18/05/2018 | 429.00p | 440.00p | 429.00p | 437.00p | 11799 |
| 17/05/2018 | 430.00p | 433.00p | 429.00p | 429.00p | 7137 |
| 16/05/2018 | 420.00p | 434.00p | 420.00p | 430.00p | 25494 |
| 15/05/2018 | 421.00p | 421.00p | 420.00p | 420.00p | 4150 |
| 14/05/2018 | 421.00p | 421.00p | 420.00p | 421.00p | 574 |
| 11/05/2018 | 419.00p | 421.00p | 419.00p | 421.00p | 1500 |
| 10/05/2018 | 419.00p | 419.00p | 419.00p | 419.00p | 2000 |
| 09/05/2018 | 418.00p | 420.00p | 417.10p | 419.00p | 18776 |
| 08/05/2018 | 418.00p | 420.00p | 417.00p | 420.00p | 7631 |
| 04/05/2018 | 418.00p | 420.00p | 418.00p | 420.00p | 3558 |
| 03/05/2018 | 414.00p | 417.00p | 414.00p | 417.00p | 35960 |
| 02/05/2018 | 415.00p | 417.50p | 410.50p | 416.00p | 17071 |
| 01/05/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 30/04/2018 | 407.00p | 407.00p | 404.00p | 405.00p | 2319 |
| 27/04/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 1655 |
| 26/04/2018 | 407.00p | 407.00p | 404.00p | 407.00p | 2504 |
| 25/04/2018 | 407.00p | 407.00p | 405.20p | 407.00p | 968 |
| 24/04/2018 | 407.00p | 407.00p | 405.25p | 407.00p | 1483 |
| 23/04/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 20/04/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 19/04/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 18/04/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 2451 |
| 17/04/2018 | 407.00p | 407.00p | 404.00p | 407.00p | 405 |
| 16/04/2018 | 406.00p | 407.00p | 405.50p | 407.00p | 515 |
| 13/04/2018 | 406.00p | 406.00p | 406.00p | 406.00p | 0 |
| 12/04/2018 | 406.00p | 406.00p | 404.00p | 406.00p | 1386 |
| 11/04/2018 | 406.00p | 406.00p | 406.00p | 406.00p | 0 |
| 10/04/2018 | 406.00p | 406.00p | 406.00p | 406.00p | 0 |
| 09/04/2018 | 406.00p | 406.00p | 404.00p | 406.00p | 819 |
| 06/04/2018 | 406.00p | 406.00p | 406.00p | 406.00p | 5000 |
| 05/04/2018 | 408.00p | 408.00p | 406.00p | 406.00p | 2000 |
| 04/04/2018 | 408.00p | 408.00p | 406.00p | 408.00p | 3481 |
| 03/04/2018 | 408.00p | 408.00p | 406.00p | 408.00p | 300 |
| 29/03/2018 | 408.00p | 408.00p | 408.00p | 408.00p | 5000 |
| 28/03/2018 | 408.00p | 408.00p | 406.00p | 408.00p | 431 |
| 27/03/2018 | 408.00p | 408.00p | 407.00p | 408.00p | 25 |
| 26/03/2018 | 408.00p | 408.00p | 406.00p | 408.00p | 70 |
| 23/03/2018 | 408.00p | 408.00p | 406.00p | 408.00p | 2170 |
| 22/03/2018 | 408.00p | 408.00p | 407.50p | 408.00p | 303 |
| 21/03/2018 | 408.00p | 408.00p | 406.00p | 408.00p | 2139 |
| 20/03/2018 | 408.00p | 408.00p | 408.00p | 408.00p | 1224 |
| 19/03/2018 | 408.00p | 408.50p | 408.00p | 408.00p | 119 |
| 16/03/2018 | 408.00p | 408.00p | 408.00p | 408.00p | 2430 |
| 15/03/2018 | 408.00p | 408.68p | 406.25p | 408.00p | 1004 |
| 14/03/2018 | 408.00p | 410.00p | 408.00p | 408.00p | 557 |
| 13/03/2018 | 408.00p | 409.00p | 408.00p | 408.00p | 427 |
| 12/03/2018 | 408.00p | 409.00p | 408.00p | 408.00p | 1007 |
| 09/03/2018 | 408.00p | 409.00p | 408.00p | 408.00p | 494 |
| 08/03/2018 | 408.00p | 409.00p | 406.00p | 408.00p | 491 |
| 07/03/2018 | 411.00p | 411.00p | 404.00p | 408.00p | 2007 |
| 06/03/2018 | 411.00p | 411.00p | 404.14p | 411.00p | 1103 |
| 05/03/2018 | 405.00p | 411.00p | 400.10p | 411.00p | 8171 |
| 02/03/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 3000 |
| 01/03/2018 | 405.00p | 406.50p | 401.33p | 402.00p | 13306 |
| 28/02/2018 | 401.00p | 401.00p | 401.00p | 401.00p | 125 |
| 27/02/2018 | 401.00p | 401.00p | 401.00p | 401.00p | 394 |
| 26/02/2018 | 401.00p | 401.00p | 399.00p | 401.00p | 2146 |
| 23/02/2018 | 401.00p | 401.00p | 399.00p | 401.00p | 2523 |
| 22/02/2018 | 401.00p | 401.00p | 401.00p | 401.00p | 99 |
| 21/02/2018 | 401.00p | 401.00p | 399.00p | 401.00p | 970 |
| 20/02/2018 | 400.00p | 401.52p | 400.00p | 401.00p | 1365 |
| 19/02/2018 | 400.00p | 401.20p | 400.00p | 400.00p | 4806 |
| 16/02/2018 | 400.00p | 400.00p | 397.60p | 400.00p | 7221 |
| 15/02/2018 | 400.00p | 400.00p | 396.25p | 400.00p | 1100 |
| 14/02/2018 | 400.00p | 400.00p | 397.60p | 400.00p | 600 |
| 13/02/2018 | 401.00p | 401.00p | 396.00p | 400.00p | 3003 |
| 12/02/2018 | 401.00p | 401.00p | 397.50p | 401.00p | 5391 |
| 09/02/2018 | 401.00p | 401.00p | 396.00p | 401.00p | 748 |
| 08/02/2018 | 402.00p | 402.00p | 398.00p | 402.00p | 243 |
| 07/02/2018 | 400.00p | 402.00p | 400.00p | 402.00p | 0 |
| 06/02/2018 | 402.00p | 402.00p | 394.00p | 400.00p | 2903 |
| 05/02/2018 | 411.00p | 411.00p | 402.00p | 408.00p | 1287 |
| 02/02/2018 | 417.00p | 417.00p | 411.00p | 411.00p | 1000 |
| 01/02/2018 | 417.00p | 417.00p | 417.00p | 417.00p | 0 |
| 31/01/2018 | 417.00p | 417.00p | 416.00p | 417.00p | 593 |
| 30/01/2018 | 417.00p | 417.00p | 416.00p | 417.00p | 863 |
| 29/01/2018 | 417.00p | 417.00p | 417.00p | 417.00p | 0 |
| 26/01/2018 | 417.00p | 417.00p | 416.00p | 417.00p | 1500 |
| 25/01/2018 | 418.00p | 418.00p | 416.50p | 417.00p | 274 |
| 24/01/2018 | 418.00p | 418.00p | 416.50p | 418.00p | 1336 |
| 23/01/2018 | 418.00p | 418.00p | 418.00p | 418.00p | 0 |
| 22/01/2018 | 419.00p | 419.00p | 416.00p | 418.00p | 1300 |
| 19/01/2018 | 423.00p | 423.00p | 418.00p | 419.00p | 3000 |
| 18/01/2018 | 423.00p | 424.00p | 418.00p | 423.00p | 1871 |
| 17/01/2018 | 423.00p | 423.00p | 423.00p | 423.00p | 1500 |
| 16/01/2018 | 428.00p | 428.00p | 418.00p | 423.00p | 4654 |
| 15/01/2018 | 428.00p | 428.00p | 426.50p | 428.00p | 433 |
| 12/01/2018 | 425.00p | 428.00p | 425.00p | 428.00p | 964 |
| 11/01/2018 | 425.00p | 425.00p | 420.11p | 425.00p | 200 |
| 10/01/2018 | 425.00p | 425.00p | 421.00p | 425.00p | 287 |
| 09/01/2018 | 425.00p | 425.00p | 421.50p | 425.00p | 1000 |
| 08/01/2018 | 425.00p | 428.50p | 425.00p | 425.00p | 232 |
| 05/01/2018 | 425.00p | 428.75p | 421.25p | 425.00p | 1433 |
| 04/01/2018 | 425.00p | 425.00p | 423.50p | 425.00p | 614 |
| 03/01/2018 | 419.00p | 426.00p | 416.90p | 425.00p | 2467 |
| 02/01/2018 | 419.00p | 426.00p | 417.56p | 419.00p | 1805 |
| 29/12/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 0 |
| 28/12/2017 | 417.00p | 421.90p | 416.55p | 418.50p | 615 |
| 27/12/2017 | 417.00p | 422.00p | 415.50p | 417.00p | 2463 |
| 22/12/2017 | 415.00p | 418.00p | 414.10p | 415.00p | 1143 |
| 21/12/2017 | 409.00p | 418.50p | 409.00p | 415.00p | 2001 |
| 20/12/2017 | 406.50p | 410.00p | 406.50p | 407.50p | 1000 |
| 19/12/2017 | 404.50p | 409.93p | 404.50p | 406.50p | 2135 |
| 18/12/2017 | 398.00p | 405.00p | 398.00p | 404.50p | 3978 |
| 15/12/2017 | 398.00p | 398.00p | 398.00p | 398.00p | 0 |
| 14/12/2017 | 392.50p | 402.00p | 392.50p | 398.00p | 11894 |
| 13/12/2017 | 391.50p | 394.95p | 391.50p | 392.50p | 69 |
| 12/12/2017 | 391.50p | 391.50p | 390.50p | 391.50p | 300 |
| 11/12/2017 | 391.50p | 394.93p | 391.50p | 391.50p | 503 |
| 08/12/2017 | 391.50p | 391.50p | 390.00p | 391.50p | 1736 |
| 07/12/2017 | 391.50p | 391.50p | 390.26p | 391.50p | 358 |
| 06/12/2017 | 391.50p | 391.50p | 390.25p | 391.50p | 449 |
| 05/12/2017 | 391.50p | 391.50p | 391.50p | 391.50p | 0 |
| 04/12/2017 | 391.50p | 394.58p | 390.11p | 391.50p | 2300 |
| 01/12/2017 | 391.50p | 391.50p | 388.07p | 391.50p | 3497 |
| 30/11/2017 | 391.50p | 391.50p | 390.10p | 391.50p | 4000 |
| 29/11/2017 | 388.00p | 391.50p | 388.00p | 391.50p | 2255 |
| 28/11/2017 | 388.00p | 388.00p | 388.00p | 388.00p | 0 |
| 27/11/2017 | 388.00p | 390.00p | 388.00p | 388.00p | 254 |
| 24/11/2017 | 387.00p | 390.00p | 387.00p | 388.00p | 2658 |
| 23/11/2017 | 387.00p | 387.00p | 384.75p | 387.00p | 3140 |
| 22/11/2017 | 384.00p | 386.50p | 384.00p | 386.50p | 1500 |
| 21/11/2017 | 384.00p | 384.00p | 383.25p | 384.00p | 890 |
| 20/11/2017 | 384.00p | 384.00p | 384.00p | 384.00p | 12800 |
| 17/11/2017 | 384.00p | 384.00p | 383.00p | 384.00p | 25900 |
| 16/11/2017 | 384.00p | 384.00p | 384.00p | 384.00p | 300 |
| 15/11/2017 | 384.00p | 384.00p | 380.98p | 384.00p | 1713 |
| 14/11/2017 | 382.75p | 384.20p | 382.75p | 384.00p | 8052 |
| 13/11/2017 | 382.75p | 382.75p | 382.75p | 382.75p | 28500 |
| 10/11/2017 | 383.50p | 383.50p | 382.00p | 382.75p | 8897 |
| 09/11/2017 | 383.50p | 384.63p | 383.50p | 383.50p | 38 |
| 08/11/2017 | 383.50p | 384.63p | 380.00p | 383.50p | 56689 |
| 07/11/2017 | 383.50p | 383.50p | 382.50p | 383.50p | 200 |
| 06/11/2017 | 383.50p | 383.50p | 383.00p | 383.50p | 2500 |
| 03/11/2017 | 383.50p | 384.63p | 383.00p | 383.50p | 1606 |
| 02/11/2017 | 383.50p | 383.50p | 383.50p | 383.50p | 0 |
| 01/11/2017 | 383.00p | 384.63p | 383.00p | 383.50p | 3609 |
| 31/10/2017 | 379.50p | 384.50p | 379.50p | 383.00p | 24223 |
| 30/10/2017 | 378.50p | 379.00p | 377.75p | 378.50p | 1100 |
| 27/10/2017 | 378.50p | 378.50p | 378.50p | 378.50p | 0 |
| 26/10/2017 | 378.50p | 378.50p | 377.75p | 378.50p | 3000 |
| 25/10/2017 | 378.50p | 379.63p | 378.50p | 378.50p | 5567 |
| 24/10/2017 | 378.50p | 378.50p | 378.50p | 378.50p | 2970 |
| 23/10/2017 | 378.50p | 378.50p | 378.50p | 378.50p | 0 |
| 20/10/2017 | 378.50p | 378.50p | 378.50p | 378.50p | 650 |
| 19/10/2017 | 377.00p | 379.63p | 377.00p | 378.50p | 10000 |
| 18/10/2017 | 377.00p | 377.00p | 377.00p | 377.00p | 3000 |
| 17/10/2017 | 377.00p | 377.00p | 377.00p | 377.00p | 2042 |
| 16/10/2017 | 376.50p | 376.50p | 376.50p | 376.50p | 2646 |
| 13/10/2017 | 376.50p | 376.50p | 376.50p | 376.50p | 0 |
| 12/10/2017 | 376.50p | 376.50p | 376.50p | 376.50p | 17477 |
| 11/10/2017 | 376.50p | 376.50p | 376.50p | 376.50p | 2132 |
| 10/10/2017 | 376.50p | 376.50p | 376.50p | 376.50p | 1000 |
| 09/10/2017 | 376.50p | 376.50p | 376.50p | 376.50p | 5443 |
| 06/10/2017 | 377.50p | 377.50p | 376.50p | 376.50p | 11563 |
| 05/10/2017 | 361.00p | 377.50p | 360.00p | 377.50p | 28676 |
| 04/10/2017 | 351.00p | 360.00p | 351.00p | 360.00p | 6925 |
| 03/10/2017 | 351.00p | 351.00p | 351.00p | 351.00p | 500 |
| 02/10/2017 | 350.00p | 351.00p | 350.00p | 351.00p | 4713 |
| 29/09/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 7159 |
| 28/09/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 2720 |
| 27/09/2017 | 346.00p | 350.00p | 345.00p | 350.00p | 7707 |
| 26/09/2017 | 344.00p | 345.00p | 344.00p | 345.00p | 11088 |
| 25/09/2017 | 344.00p | 345.00p | 344.00p | 344.00p | 29319 |
| 22/09/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 11978 |
| 21/09/2017 | 344.00p | 345.00p | 340.00p | 345.00p | 13678 |
| 20/09/2017 | 332.50p | 340.00p | 332.50p | 340.00p | 107326 |
| 19/09/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 18777 |
| 18/09/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 15/09/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 3500 |
| 14/09/2017 | 331.50p | 332.50p | 327.50p | 332.50p | 13757 |
| 13/09/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 1218 |
| 12/09/2017 | 331.00p | 331.00p | 327.50p | 327.50p | 3500 |
| 11/09/2017 | 331.00p | 331.00p | 328.00p | 331.00p | 2556 |
| 08/09/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 301 |
| 07/09/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 06/09/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 05/09/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 370 |
| 04/09/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 758 |
*Close Price adjusted for both dividends and splits