Gooch & Housego (GHH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gooch & Housego

Date Open High Low Close* Volume
17/04/2024 532.00p 557.00p 532.00p 550.00p 15659
16/04/2024 540.00p 556.50p 536.00p 544.00p 37596
15/04/2024 552.00p 557.40p 540.00p 540.00p 10227
12/04/2024 532.00p 550.00p 531.00p 540.00p 23958
11/04/2024 560.00p 560.00p 531.00p 542.00p 15835
10/04/2024 538.00p 556.00p 528.00p 530.00p 20168
09/04/2024 558.00p 558.00p 530.00p 530.00p 28513
08/04/2024 544.00p 558.00p 532.00p 542.00p 28300
05/04/2024 532.00p 560.00p 532.00p 554.00p 16647
04/04/2024 508.00p 544.00p 500.48p 540.00p 91508
03/04/2024 504.00p 536.00p 504.00p 516.00p 49866
02/04/2024 504.00p 540.00p 504.00p 526.00p 30211
28/03/2024 522.00p 534.00p 505.80p 520.00p 104215
27/03/2024 520.00p 534.00p 514.00p 520.00p 35055
26/03/2024 550.00p 552.00p 514.00p 522.00p 54097
25/03/2024 558.00p 560.00p 528.00p 550.00p 23890
22/03/2024 540.00p 557.50p 528.00p 540.00p 29311
21/03/2024 524.00p 554.00p 517.54p 526.00p 25195
20/03/2024 520.00p 526.00p 520.00p 522.00p 14662
19/03/2024 520.00p 550.00p 519.80p 526.00p 31340
18/03/2024 502.00p 524.00p 502.00p 522.00p 57920
15/03/2024 510.00p 530.00p 498.00p 504.00p 42951
14/03/2024 508.00p 540.00p 507.60p 514.00p 30295
13/03/2024 508.00p 522.34p 508.00p 510.00p 32567
12/03/2024 496.00p 518.56p 492.00p 500.00p 34092
11/03/2024 499.00p 505.00p 475.00p 496.00p 54911
08/03/2024 485.00p 499.00p 481.00p 485.00p 383218
07/03/2024 466.00p 493.00p 466.00p 482.00p 54041
06/03/2024 485.00p 491.01p 474.00p 485.00p 18728
05/03/2024 468.00p 490.00p 465.00p 474.00p 52801
04/03/2024 475.00p 500.00p 470.01p 474.00p 34024
01/03/2024 460.00p 484.00p 451.70p 474.00p 30272
29/02/2024 487.00p 487.00p 450.00p 450.00p 52710
28/02/2024 462.00p 495.00p 451.00p 464.00p 54687
27/02/2024 485.00p 499.00p 471.26p 473.00p 44450
26/02/2024 490.00p 510.00p 462.00p 470.00p 53478
23/02/2024 506.00p 520.00p 492.00p 492.00p 43460
22/02/2024 506.00p 538.00p 506.00p 508.00p 51596
21/02/2024 470.00p 518.00p 457.75p 510.00p 892116
20/02/2024 630.00p 638.00p 608.22p 610.00p 6773
19/02/2024 630.00p 633.28p 618.00p 630.00p 8867
16/02/2024 648.00p 648.00p 612.80p 626.00p 22983
15/02/2024 620.00p 639.78p 617.20p 624.00p 21931
14/02/2024 620.00p 638.00p 606.00p 606.00p 14431
13/02/2024 626.00p 649.98p 612.00p 616.00p 308436
12/02/2024 640.00p 667.82p 618.84p 624.00p 91044
09/02/2024 634.00p 644.60p 632.00p 634.00p 92012
08/02/2024 640.00p 650.00p 636.00p 644.00p 61958
07/02/2024 638.00p 668.00p 638.00p 638.00p 10077
06/02/2024 652.00p 685.66p 647.89p 664.00p 42805
05/02/2024 646.00p 680.00p 632.10p 670.00p 199404
02/02/2024 638.00p 646.00p 624.00p 646.00p 112789
01/02/2024 626.00p 638.00p 626.00p 630.00p 11867
31/01/2024 638.00p 638.00p 618.06p 634.00p 16289
30/01/2024 614.00p 640.00p 614.00p 640.00p 10352
29/01/2024 618.00p 627.95p 608.00p 626.00p 24152
26/01/2024 622.00p 638.40p 622.00p 628.00p 10072
25/01/2024 614.00p 648.00p 614.00p 640.00p 66154
24/01/2024 614.00p 618.40p 602.00p 614.00p 18715
23/01/2024 616.00p 620.00p 592.00p 614.00p 63780
22/01/2024 600.00p 618.00p 582.00p 618.00p 62690
19/01/2024 588.00p 592.00p 564.26p 592.00p 55983
18/01/2024 580.00p 588.00p 552.36p 576.00p 87478
17/01/2024 590.00p 600.00p 556.00p 578.00p 10381
16/01/2024 616.00p 626.00p 600.00p 612.00p 11976
15/01/2024 620.00p 630.00p 598.00p 618.00p 79274
12/01/2024 600.00p 630.00p 595.00p 610.00p 19434
11/01/2024 604.00p 627.76p 602.00p 602.00p 23883
10/01/2024 620.00p 625.00p 592.00p 596.00p 33558
09/01/2024 620.00p 620.00p 588.00p 604.00p 59143
08/01/2024 604.00p 616.00p 588.64p 604.00p 29774
05/01/2024 592.00p 600.00p 550.00p 592.00p 880889
04/01/2024 606.00p 606.00p 558.00p 576.00p 26664
03/01/2024 600.00p 600.00p 572.08p 582.00p 24800
02/01/2024 594.00p 598.00p 590.00p 594.00p 214601
29/12/2023 598.00p 595.00p 584.00p 595.00p 2511
28/12/2023 598.00p 598.00p 584.00p 591.00p 11751
27/12/2023 600.00p 606.00p 584.00p 598.00p 19306
22/12/2023 590.00p 606.00p 580.00p 590.00p 10106
21/12/2023 592.00p 596.96p 582.00p 588.00p 15447
20/12/2023 602.00p 602.00p 586.00p 594.00p 71936
19/12/2023 588.00p 600.00p 572.32p 600.00p 18196
18/12/2023 600.00p 600.00p 570.00p 592.00p 104617
15/12/2023 596.00p 598.00p 582.00p 592.00p 38731
14/12/2023 586.00p 592.00p 570.00p 592.00p 42311
13/12/2023 570.00p 580.00p 570.00p 580.00p 11294
12/12/2023 580.00p 580.00p 570.00p 576.00p 19620
11/12/2023 556.00p 598.00p 546.00p 574.00p 63213
08/12/2023 544.00p 570.00p 534.14p 570.00p 61538
07/12/2023 538.00p 544.00p 522.02p 540.00p 36158
06/12/2023 530.00p 558.00p 521.04p 544.00p 73926
05/12/2023 528.00p 540.00p 506.00p 540.00p 107217
04/12/2023 512.00p 512.00p 505.00p 510.00p 16790
01/12/2023 514.00p 514.00p 504.19p 510.00p 15764
30/11/2023 516.00p 516.00p 505.00p 512.00p 7139
29/11/2023 512.00p 518.00p 504.00p 518.00p 38636
28/11/2023 512.00p 518.00p 503.87p 512.00p 22611
27/11/2023 520.00p 520.00p 504.00p 518.00p 23987
24/11/2023 510.00p 515.94p 497.50p 512.00p 12350
23/11/2023 510.00p 512.00p 504.00p 512.00p 22202
22/11/2023 506.00p 510.00p 500.00p 508.00p 52676
21/11/2023 516.00p 518.00p 498.56p 504.00p 119722
20/11/2023 502.00p 519.91p 491.00p 516.00p 73302
17/11/2023 510.00p 516.99p 490.07p 500.00p 111448
16/11/2023 510.00p 510.00p 496.00p 506.00p 37074
15/11/2023 500.00p 510.00p 490.00p 510.00p 95164
14/11/2023 502.00p 508.00p 496.00p 508.00p 25854
13/11/2023 516.00p 520.00p 495.00p 500.00p 34894
10/11/2023 496.00p 506.00p 495.00p 502.00p 72180
09/11/2023 516.00p 516.00p 492.00p 495.00p 24373
08/11/2023 500.00p 520.00p 491.00p 502.00p 31953
07/11/2023 494.00p 512.00p 485.00p 500.00p 63017
06/11/2023 481.00p 500.00p 472.54p 492.00p 65023
03/11/2023 482.00p 491.00p 480.00p 482.00p 38243
02/11/2023 483.00p 508.00p 480.00p 482.00p 62739
01/11/2023 490.00p 504.22p 484.00p 484.00p 8879
31/10/2023 500.00p 510.00p 491.80p 500.00p 20517
30/10/2023 478.00p 506.00p 475.64p 500.00p 19671
27/10/2023 485.00p 502.00p 476.00p 502.00p 15595
26/10/2023 502.00p 516.00p 486.65p 491.00p 38374
25/10/2023 526.00p 530.00p 502.96p 510.00p 17052
24/10/2023 526.00p 540.00p 512.00p 532.00p 28227
23/10/2023 526.00p 530.00p 502.04p 523.00p 12907
20/10/2023 514.00p 529.12p 504.86p 511.00p 36933
19/10/2023 524.00p 530.00p 514.00p 514.00p 31266
18/10/2023 524.00p 524.80p 514.00p 514.00p 13666
17/10/2023 524.00p 526.14p 514.00p 526.00p 11710
16/10/2023 522.00p 526.00p 511.40p 522.00p 60682
13/10/2023 510.00p 538.00p 508.79p 520.00p 37259
12/10/2023 510.00p 538.00p 508.00p 510.00p 33499
11/10/2023 526.00p 540.00p 518.00p 518.00p 3778
10/10/2023 526.00p 542.00p 514.30p 526.00p 50610
09/10/2023 524.00p 540.00p 524.00p 524.00p 44338
06/10/2023 522.00p 546.10p 506.00p 522.00p 48858
05/10/2023 540.00p 551.70p 525.22p 550.00p 67850
04/10/2023 540.00p 548.00p 524.70p 548.00p 97495
03/10/2023 518.00p 550.00p 518.00p 546.00p 79430
02/10/2023 500.00p 500.00p 483.80p 500.00p 10780
29/09/2023 480.00p 495.00p 470.00p 495.00p 40914
28/09/2023 485.00p 499.00p 476.00p 492.50p 23584
27/09/2023 492.00p 494.00p 467.00p 485.00p 47882
26/09/2023 504.00p 517.00p 496.80p 510.00p 7698
25/09/2023 502.00p 528.00p 499.35p 506.00p 21169
22/09/2023 520.00p 526.20p 500.00p 502.00p 24526
21/09/2023 500.00p 530.00p 500.00p 522.00p 22825
20/09/2023 510.00p 532.00p 506.00p 532.00p 20285
19/09/2023 508.00p 536.00p 504.00p 506.00p 41956
19/09/2023 508.00p 536.00p 504.00p 506.00p 41956
18/09/2023 502.00p 525.10p 502.00p 512.00p 7457
15/09/2023 504.00p 510.00p 503.60p 506.00p 32169
14/09/2023 510.00p 516.40p 504.00p 510.00p 21092
13/09/2023 508.00p 511.00p 508.00p 509.00p 21714
12/09/2023 504.00p 511.40p 506.30p 509.00p 14304
11/09/2023 504.00p 514.00p 504.00p 512.00p 46018
08/09/2023 510.00p 515.00p 510.00p 514.00p 24871
07/09/2023 510.00p 522.00p 510.00p 522.00p 13829
06/09/2023 512.00p 527.12p 512.00p 521.00p 24415
05/09/2023 510.00p 516.00p 510.00p 514.00p 5831
04/09/2023 512.00p 522.00p 512.00p 522.00p 19202
01/09/2023 508.00p 524.00p 507.80p 516.00p 9271
31/08/2023 518.00p 518.00p 508.88p 510.00p 20021
30/08/2023 514.00p 554.00p 514.00p 520.00p 31909
29/08/2023 516.00p 536.70p 516.00p 516.00p 6057
25/08/2023 528.00p 533.10p 516.00p 521.00p 3682
24/08/2023 538.00p 538.00p 528.00p 538.00p 7976
23/08/2023 546.00p 546.00p 520.00p 536.00p 8886
22/08/2023 518.00p 548.00p 516.50p 548.00p 16682
21/08/2023 528.00p 536.00p 520.00p 520.00p 22508
18/08/2023 532.00p 550.00p 526.51p 540.00p 16767
17/08/2023 542.00p 542.00p 532.00p 532.00p 20081
16/08/2023 544.00p 545.70p 540.20p 543.00p 19290
15/08/2023 548.00p 558.10p 542.00p 546.00p 15503
14/08/2023 550.00p 556.00p 546.00p 548.00p 51218
11/08/2023 550.00p 568.00p 541.40p 559.00p 5183
10/08/2023 550.00p 580.00p 546.00p 558.00p 17630
09/08/2023 570.00p 590.00p 550.00p 556.00p 20915
08/08/2023 566.00p 573.20p 554.00p 564.00p 33618
07/08/2023 570.00p 588.00p 554.00p 554.00p 21489
04/08/2023 570.00p 580.00p 550.00p 556.00p 40668
03/08/2023 564.00p 581.98p 556.00p 574.00p 28946
02/08/2023 568.00p 581.68p 568.00p 570.00p 6940
01/08/2023 572.00p 586.00p 572.00p 574.00p 13197
31/07/2023 560.00p 588.00p 560.00p 574.00p 7915
28/07/2023 582.00p 598.00p 566.00p 577.00p 124692
27/07/2023 594.00p 608.00p 584.60p 595.00p 9678
26/07/2023 592.00p 598.00p 580.00p 582.00p 10200
25/07/2023 590.00p 608.00p 585.60p 592.00p 18454
24/07/2023 596.00p 596.00p 580.00p 590.00p 40782
21/07/2023 586.00p 610.00p 580.00p 590.00p 105185
20/07/2023 590.00p 592.00p 580.00p 580.00p 100259
19/07/2023 602.00p 608.00p 586.40p 589.00p 11810
18/07/2023 588.00p 608.00p 588.00p 600.00p 65333
17/07/2023 600.00p 608.00p 590.00p 600.00p 10121
14/07/2023 600.00p 604.24p 592.00p 600.00p 11927
13/07/2023 600.00p 628.00p 588.00p 588.00p 21186
12/07/2023 602.00p 613.60p 598.00p 598.00p 13981
11/07/2023 614.00p 618.00p 596.00p 596.00p 25625
10/07/2023 606.00p 621.04p 601.50p 613.00p 12001
07/07/2023 614.00p 621.36p 599.00p 599.00p 45722
06/07/2023 628.00p 630.00p 610.00p 610.00p 28180

*Close Price adjusted for both dividends and splits