Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/08/2015 879.50p 879.50p 840.50p 843.50p 4283
26/08/2015 840.50p 867.12p 831.50p 852.00p 13427
25/08/2015 869.50p 887.00p 831.50p 866.25p 38057
24/08/2015 845.00p 865.66p 835.00p 836.00p 13052
21/08/2015 890.50p 890.50p 865.50p 875.00p 12570
20/08/2015 890.50p 904.00p 890.00p 898.00p 4050
19/08/2015 895.50p 909.50p 895.00p 905.00p 2658
18/08/2015 905.00p 912.15p 895.50p 905.00p 32102
17/08/2015 914.00p 915.00p 895.69p 908.00p 9387
14/08/2015 899.49p 910.00p 899.49p 905.00p 3507
13/08/2015 917.00p 920.00p 892.00p 910.00p 15649
12/08/2015 920.00p 920.00p 907.25p 907.25p 5518
11/08/2015 919.50p 919.50p 907.75p 907.75p 967
10/08/2015 919.50p 921.50p 905.00p 909.75p 3918
07/08/2015 917.10p 919.50p 907.50p 907.50p 3286
06/08/2015 917.10p 919.50p 902.00p 908.50p 1017
05/08/2015 930.00p 935.51p 915.00p 919.00p 10505
04/08/2015 901.07p 919.03p 901.07p 910.25p 47790
03/08/2015 903.00p 928.45p 903.00p 912.25p 5869
31/07/2015 924.00p 924.00p 904.25p 911.25p 2010
30/07/2015 924.50p 925.00p 905.00p 910.00p 6327
29/07/2015 924.50p 925.00p 905.00p 910.00p 3170
28/07/2015 920.50p 921.00p 897.00p 913.00p 9956
27/07/2015 900.00p 922.95p 900.00p 909.00p 7293
24/07/2015 905.00p 921.76p 905.00p 910.00p 3385
23/07/2015 917.00p 919.00p 911.75p 911.75p 1900
22/07/2015 920.00p 930.55p 917.00p 919.00p 22351
21/07/2015 882.00p 935.00p 882.00p 929.00p 6672
20/07/2015 896.46p 925.00p 896.46p 903.00p 3277
17/07/2015 905.25p 922.33p 895.00p 900.00p 6875
16/07/2015 900.00p 905.50p 900.00p 900.00p 8844
15/07/2015 920.00p 920.00p 886.43p 919.00p 58187
14/07/2015 919.50p 922.82p 885.00p 912.50p 33413
13/07/2015 920.00p 920.00p 870.00p 876.00p 12948
10/07/2015 910.00p 914.55p 885.00p 897.25p 5064
09/07/2015 885.00p 901.50p 855.68p 901.50p 7638
08/07/2015 880.00p 884.53p 850.00p 855.50p 11124
07/07/2015 910.00p 925.00p 881.00p 881.00p 6606
06/07/2015 919.00p 925.00p 900.00p 902.50p 61845
03/07/2015 920.00p 920.00p 901.45p 912.50p 9065
02/07/2015 920.00p 928.00p 903.45p 915.00p 7785
01/07/2015 900.40p 928.00p 900.40p 910.00p 3974
30/06/2015 935.00p 935.00p 901.00p 906.00p 14750
29/06/2015 880.00p 925.00p 865.15p 925.00p 14135
26/06/2015 865.00p 911.50p 850.20p 911.50p 42819
25/06/2015 866.00p 880.00p 850.00p 851.00p 7374
24/06/2015 860.00p 875.00p 847.13p 870.25p 13636
23/06/2015 850.00p 852.00p 839.33p 841.00p 172333
22/06/2015 811.00p 840.50p 811.00p 826.00p 5159
19/06/2015 810.00p 811.00p 782.45p 801.00p 10606
18/06/2015 795.00p 799.00p 781.50p 799.00p 5226
17/06/2015 786.00p 790.00p 773.00p 786.00p 13664
16/06/2015 774.20p 778.00p 772.84p 778.00p 9989
15/06/2015 775.00p 790.00p 765.50p 773.00p 9589
12/06/2015 775.00p 798.15p 770.50p 780.00p 9169
11/06/2015 779.40p 786.50p 769.80p 774.00p 2026
10/06/2015 795.00p 797.35p 780.00p 786.50p 6945
09/06/2015 780.00p 800.00p 773.50p 780.00p 5387
08/06/2015 764.80p 795.57p 764.80p 790.00p 14016
05/06/2015 793.00p 793.00p 772.00p 793.00p 103101
04/06/2015 780.00p 780.00p 757.80p 772.00p 1741
03/06/2015 765.00p 786.00p 765.00p 772.75p 38004
02/06/2015 775.00p 775.00p 757.80p 772.00p 650
01/06/2015 775.00p 792.05p 760.00p 775.00p 65500
29/05/2015 795.00p 795.00p 768.75p 780.00p 3899
28/05/2015 772.00p 796.16p 772.00p 786.00p 2198
27/05/2015 800.00p 800.25p 785.00p 786.00p 40743
26/05/2015 800.00p 800.00p 775.00p 787.00p 38213
22/05/2015 795.00p 795.00p 775.00p 786.00p 80470
21/05/2015 795.00p 795.00p 773.00p 780.00p 704
20/05/2015 791.00p 791.00p 772.00p 780.00p 101566
19/05/2015 780.00p 795.00p 763.50p 774.25p 1340
18/05/2015 765.50p 782.34p 760.00p 760.00p 11798
15/05/2015 755.50p 783.50p 755.50p 765.00p 6618
14/05/2015 778.50p 779.00p 765.00p 766.00p 3456
13/05/2015 772.00p 777.50p 753.43p 775.00p 18526
12/05/2015 745.00p 780.00p 732.50p 757.50p 599643
11/05/2015 731.00p 745.00p 730.00p 735.00p 11535
08/05/2015 723.50p 730.00p 717.00p 723.00p 6184
07/05/2015 731.00p 731.00p 713.00p 720.50p 2098
06/05/2015 710.50p 731.00p 710.00p 713.00p 12193
05/05/2015 715.00p 724.75p 715.00p 724.75p 1455
01/05/2015 712.55p 728.30p 710.50p 720.50p 256090
30/04/2015 725.00p 725.00p 710.00p 720.50p 2693
29/04/2015 721.00p 721.00p 706.60p 713.00p 5200
28/04/2015 706.50p 721.00p 706.50p 712.75p 1542
27/04/2015 725.00p 725.00p 706.50p 713.00p 6419
24/04/2015 705.00p 725.00p 705.00p 713.00p 8994
23/04/2015 705.00p 711.00p 704.28p 710.75p 6230
22/04/2015 720.00p 720.00p 703.50p 711.00p 7424
21/04/2015 720.00p 720.00p 703.00p 710.50p 30245
20/04/2015 698.50p 718.93p 698.50p 710.00p 10939
17/04/2015 702.45p 713.50p 702.45p 710.00p 1600
16/04/2015 715.00p 715.00p 700.50p 707.50p 33441
15/04/2015 715.00p 715.00p 695.70p 714.00p 2394
14/04/2015 710.00p 718.50p 695.00p 718.50p 37086
13/04/2015 705.00p 715.00p 705.00p 707.50p 8171
10/04/2015 710.00p 715.00p 696.00p 710.00p 11661
09/04/2015 677.50p 699.50p 677.50p 694.00p 23176
08/04/2015 689.50p 701.25p 674.50p 674.50p 50552
07/04/2015 681.50p 689.50p 675.00p 676.00p 58479
02/04/2015 704.50p 704.50p 683.00p 699.00p 3413
01/04/2015 691.50p 693.00p 685.00p 687.50p 190309
31/03/2015 680.50p 704.50p 680.00p 698.00p 20579
30/03/2015 699.00p 699.00p 681.35p 689.00p 15697
27/03/2015 685.50p 696.50p 678.00p 692.50p 32489
26/03/2015 704.50p 704.50p 690.35p 695.00p 3125
25/03/2015 704.50p 704.50p 686.48p 695.00p 3180
24/03/2015 700.00p 709.50p 690.00p 703.50p 42741
23/03/2015 705.00p 705.00p 686.48p 700.00p 2365
20/03/2015 707.50p 707.50p 686.63p 695.50p 10889
19/03/2015 704.50p 704.50p 686.70p 693.50p 18061
18/03/2015 704.50p 704.50p 685.50p 695.25p 5625
17/03/2015 699.50p 699.50p 685.00p 692.50p 9888
16/03/2015 685.00p 707.50p 680.00p 699.00p 107984
13/03/2015 710.00p 710.00p 685.00p 694.50p 15280
12/03/2015 710.00p 710.00p 689.75p 689.75p 89675
11/03/2015 705.00p 705.00p 690.00p 697.50p 18706
10/03/2015 690.00p 697.50p 690.00p 697.50p 1122
09/03/2015 704.03p 704.03p 690.00p 695.00p 3334
06/03/2015 710.00p 710.00p 685.00p 685.00p 4910
05/03/2015 700.00p 710.00p 690.50p 710.00p 18024
04/03/2015 700.00p 708.78p 691.00p 697.50p 136880
03/03/2015 710.00p 710.00p 688.00p 691.00p 326546
02/03/2015 685.50p 708.00p 685.50p 686.00p 17007
27/02/2015 698.00p 710.00p 685.00p 685.00p 1799
26/02/2015 710.00p 710.00p 685.50p 692.50p 9611
25/02/2015 710.00p 710.00p 690.00p 690.00p 4470
24/02/2015 700.00p 710.00p 695.00p 703.50p 10601
23/02/2015 700.00p 707.00p 681.72p 702.00p 16485
20/02/2015 700.00p 700.00p 678.00p 678.00p 6631
19/02/2015 700.00p 700.00p 682.00p 687.50p 1581
18/02/2015 685.00p 700.00p 683.00p 690.00p 5184
17/02/2015 678.00p 684.65p 660.00p 665.00p 14033
16/02/2015 678.00p 678.00p 674.07p 678.00p 1965
13/02/2015 665.50p 684.50p 665.00p 671.50p 7068
12/02/2015 661.50p 662.00p 661.50p 662.00p 531
11/02/2015 673.50p 676.42p 660.00p 660.00p 27457
10/02/2015 678.50p 687.00p 670.00p 674.00p 9348
09/02/2015 688.05p 688.05p 672.50p 684.25p 13979
06/02/2015 682.00p 695.00p 679.66p 680.00p 32002
05/02/2015 680.00p 682.75p 677.00p 682.75p 1920
04/02/2015 685.00p 685.00p 673.00p 681.00p 23608
03/02/2015 690.00p 690.00p 671.50p 673.00p 70675
02/02/2015 668.50p 680.38p 668.00p 668.00p 18706
30/01/2015 673.44p 681.47p 665.00p 678.25p 4073
29/01/2015 673.00p 675.00p 665.00p 665.00p 37848
28/01/2015 675.00p 675.00p 650.50p 668.75p 16520
27/01/2015 665.50p 685.00p 650.00p 657.00p 30691
26/01/2015 680.00p 680.00p 667.73p 678.25p 7809
23/01/2015 675.50p 699.50p 662.50p 671.00p 15236
22/01/2015 680.50p 692.40p 676.00p 676.00p 14776
21/01/2015 690.00p 690.00p 687.50p 690.00p 820
20/01/2015 690.44p 690.44p 687.50p 687.50p 2397
19/01/2015 690.00p 691.23p 675.00p 688.50p 23625
16/01/2015 675.50p 690.44p 675.00p 675.00p 5365
15/01/2015 685.00p 693.20p 675.00p 675.00p 263993
14/01/2015 675.50p 695.00p 675.00p 677.00p 7396
13/01/2015 698.00p 698.00p 686.75p 686.75p 6243
12/01/2015 694.00p 694.00p 681.00p 687.75p 15984
09/01/2015 698.50p 698.50p 675.50p 685.00p 28352
08/01/2015 690.00p 690.00p 685.00p 685.00p 3597
07/01/2015 695.00p 695.00p 687.00p 687.50p 8046
06/01/2015 700.00p 700.00p 685.00p 687.50p 8289
05/01/2015 700.00p 700.00p 685.00p 687.50p 107209
02/01/2015 699.50p 699.50p 688.00p 688.00p 426
31/12/2014 696.10p 690.00p 687.75p 687.75p 0
30/12/2014 696.10p 696.10p 682.00p 690.00p 864
29/12/2014 671.00p 690.00p 671.00p 687.50p 7562
24/12/2014 690.00p 690.10p 682.50p 682.50p 532
23/12/2014 670.50p 690.10p 670.50p 682.50p 12323
22/12/2014 695.00p 695.00p 685.10p 690.00p 6031
19/12/2014 695.00p 695.00p 670.50p 681.00p 8018
18/12/2014 670.50p 693.78p 670.50p 685.00p 335473
17/12/2014 685.00p 699.25p 685.00p 685.00p 12323
16/12/2014 675.50p 698.78p 675.00p 675.00p 5069
15/12/2014 680.50p 698.00p 680.50p 690.00p 4864
12/12/2014 676.50p 705.00p 676.50p 687.75p 8405
11/12/2014 675.50p 695.00p 675.50p 687.50p 8836
10/12/2014 700.00p 700.00p 688.00p 694.00p 13131
09/12/2014 678.00p 699.03p 678.00p 690.25p 145154
08/12/2014 675.00p 690.00p 675.00p 690.00p 15493
05/12/2014 694.50p 700.00p 682.45p 687.50p 14907
04/12/2014 690.97p 690.97p 680.75p 680.75p 6570
03/12/2014 673.30p 691.90p 673.30p 684.50p 41198
02/12/2014 670.24p 693.28p 670.00p 682.75p 4436
01/12/2014 671.00p 690.57p 666.85p 674.75p 6303
28/11/2014 690.44p 690.51p 681.75p 681.75p 17960
27/11/2014 691.01p 691.01p 667.09p 681.75p 5191
26/11/2014 691.81p 691.81p 682.50p 682.50p 1300
25/11/2014 672.95p 692.00p 672.95p 685.00p 1020
24/11/2014 691.32p 692.00p 666.00p 684.00p 17362
21/11/2014 670.50p 693.78p 666.00p 666.00p 3022
20/11/2014 675.00p 685.00p 675.00p 685.00p 2376
19/11/2014 677.00p 694.25p 677.00p 677.00p 6599
18/11/2014 675.00p 690.00p 675.00p 687.50p 13203
17/11/2014 675.50p 699.00p 675.50p 687.50p 5929
14/11/2014 675.50p 690.13p 675.50p 687.50p 2574
13/11/2014 693.29p 687.50p 682.50p 682.50p 0
12/11/2014 693.29p 700.00p 680.00p 687.50p 6437

*Close Price adjusted for both dividends and splits