Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/05/2022 868.00p 868.00p 833.68p 842.00p 15927
17/05/2022 844.00p 864.00p 840.00p 864.00p 12880
16/05/2022 852.00p 852.00p 826.00p 852.00p 7338
13/05/2022 804.00p 839.00p 802.00p 834.00p 3546
12/05/2022 820.00p 846.00p 802.55p 822.00p 24313
11/05/2022 788.00p 820.00p 788.00p 816.00p 249269
10/05/2022 830.00p 850.00p 770.00p 816.00p 17962
09/05/2022 828.00p 878.00p 828.00p 828.00p 15719
06/05/2022 840.00p 866.00p 832.00p 832.00p 8100
05/05/2022 864.00p 878.00p 830.00p 870.00p 12498
04/05/2022 860.00p 870.00p 840.00p 842.00p 20242
03/05/2022 840.00p 865.33p 832.00p 832.00p 16979
29/04/2022 854.00p 865.86p 842.00p 842.00p 11162
28/04/2022 856.00p 881.00p 842.00p 842.00p 8999
27/04/2022 860.00p 926.00p 856.00p 856.00p 11410
26/04/2022 892.00p 918.40p 889.04p 898.00p 5163
25/04/2022 908.00p 925.00p 890.00p 898.00p 13713
22/04/2022 882.00p 920.00p 880.00p 890.00p 11579
21/04/2022 900.00p 958.80p 891.25p 902.00p 17658
20/04/2022 916.00p 952.00p 880.00p 900.00p 26496
19/04/2022 950.00p 955.27p 896.00p 936.00p 8432
14/04/2022 930.00p 954.00p 915.30p 954.00p 19046
13/04/2022 900.00p 938.19p 890.00p 920.00p 19760
12/04/2022 930.00p 949.20p 896.00p 914.00p 31425
11/04/2022 950.00p 1,040.00p 920.00p 940.00p 39198
08/04/2022 964.00p 998.00p 952.00p 952.00p 45560
07/04/2022 982.00p 990.00p 962.00p 964.00p 13955
06/04/2022 972.00p 1,011.00p 969.33p 982.00p 27127
05/04/2022 982.00p 1,000.00p 918.00p 976.00p 30057
04/04/2022 1,015.00p 1,050.00p 991.90p 1,025.00p 41633
01/04/2022 990.00p 1,040.00p 990.00p 1,015.00p 17775
31/03/2022 1,000.00p 1,030.00p 990.00p 1,005.00p 121419
30/03/2022 1,000.00p 1,026.28p 979.62p 990.00p 20994
29/03/2022 978.00p 1,019.36p 944.52p 988.00p 14428
28/03/2022 980.00p 980.00p 951.00p 972.00p 14139
25/03/2022 962.00p 980.00p 950.00p 980.00p 21027
24/03/2022 958.00p 978.00p 937.10p 958.00p 14463
23/03/2022 940.00p 960.00p 914.00p 960.00p 110151
22/03/2022 960.00p 983.62p 934.92p 936.00p 15002
21/03/2022 966.00p 996.00p 963.89p 970.00p 22087
18/03/2022 962.00p 983.60p 962.00p 966.00p 24542
17/03/2022 980.00p 1,005.00p 942.00p 980.00p 31156
16/03/2022 994.00p 1,065.00p 944.00p 990.00p 86257
15/03/2022 982.00p 991.20p 968.00p 970.00p 14538
14/03/2022 1,005.00p 1,045.00p 984.00p 990.00p 40673
11/03/2022 1,050.00p 1,050.63p 1,020.00p 1,030.00p 28010
10/03/2022 1,035.00p 1,050.00p 1,020.40p 1,035.00p 21971
09/03/2022 1,030.00p 1,065.00p 1,030.00p 1,040.00p 20955
08/03/2022 1,005.00p 1,045.00p 994.00p 1,045.00p 28032
07/03/2022 1,000.00p 1,045.00p 1,000.00p 1,045.00p 16240
04/03/2022 1,000.00p 1,075.00p 1,000.00p 1,000.00p 6500
03/03/2022 1,035.00p 1,073.74p 1,022.06p 1,035.00p 4547
02/03/2022 1,035.00p 1,075.00p 1,020.00p 1,075.00p 40102
01/03/2022 1,025.00p 1,050.00p 1,000.00p 1,050.00p 5345
28/02/2022 1,025.00p 1,053.50p 1,000.00p 1,010.00p 40500
25/02/2022 1,045.00p 1,055.00p 1,011.00p 1,035.00p 47373
24/02/2022 1,005.00p 1,049.40p 1,000.00p 1,000.00p 15659
23/02/2022 1,010.00p 1,045.00p 1,005.00p 1,037.50p 24621
22/02/2022 1,030.00p 1,030.00p 1,003.20p 1,020.00p 12944
21/02/2022 1,060.00p 1,095.00p 1,035.00p 1,035.00p 7456
18/02/2022 1,095.00p 1,100.00p 1,025.00p 1,090.00p 15161
17/02/2022 1,045.00p 1,095.00p 1,010.00p 1,035.00p 28481
16/02/2022 1,050.00p 1,050.00p 1,000.00p 1,025.00p 17676
15/02/2022 1,015.00p 1,050.00p 1,000.90p 1,045.00p 14453
14/02/2022 1,020.00p 1,060.00p 990.00p 1,000.00p 22095
11/02/2022 1,075.00p 1,100.00p 1,025.00p 1,025.00p 22408
10/02/2022 1,095.00p 1,064.00p 1,037.10p 1,057.50p 7307
09/02/2022 1,095.00p 1,095.00p 1,045.00p 1,070.00p 6892
08/02/2022 1,045.00p 1,100.00p 1,044.21p 1,070.00p 39883
07/02/2022 1,065.00p 1,116.26p 1,040.00p 1,040.00p 12094
04/02/2022 1,035.00p 1,125.00p 1,023.16p 1,065.00p 12712
03/02/2022 1,080.00p 1,080.00p 1,010.00p 1,080.00p 3410
02/02/2022 1,030.00p 1,068.64p 998.80p 1,060.00p 17881
01/02/2022 986.00p 1,030.00p 986.00p 1,030.00p 7773
31/01/2022 984.00p 1,045.00p 984.00p 996.00p 10947
28/01/2022 1,075.00p 1,130.00p 988.06p 1,035.00p 23685
27/01/2022 1,085.00p 1,085.00p 1,055.20p 1,075.00p 6126
26/01/2022 1,055.00p 1,125.45p 1,055.00p 1,100.00p 3870
25/01/2022 1,115.00p 1,102.55p 1,060.00p 1,092.50p 5717
24/01/2022 1,115.00p 1,130.00p 1,050.00p 1,050.00p 8428
21/01/2022 1,195.00p 1,195.00p 1,105.00p 1,105.00p 51229
20/01/2022 1,135.00p 1,160.00p 1,125.00p 1,125.00p 25350
19/01/2022 1,155.00p 1,195.00p 1,130.00p 1,140.00p 19186
18/01/2022 1,170.00p 1,200.00p 1,140.00p 1,145.00p 19267
17/01/2022 1,130.00p 1,169.00p 1,130.00p 1,140.00p 11008
14/01/2022 1,160.00p 1,197.87p 1,125.00p 1,135.00p 21406
13/01/2022 1,165.00p 1,199.25p 1,160.00p 1,175.00p 11874
12/01/2022 1,180.00p 1,205.00p 1,165.00p 1,165.00p 21436
10/01/2022 1,190.00p 1,219.50p 1,180.00p 1,190.00p 13348
07/01/2022 1,200.00p 1,231.15p 1,180.00p 1,190.00p 63408
06/01/2022 1,210.00p 1,239.47p 1,177.40p 1,192.50p 9412
05/01/2022 1,270.00p 1,286.84p 1,205.00p 1,205.00p 16585
04/01/2022 1,230.00p 1,278.35p 1,199.00p 1,275.00p 9041
31/12/2021 1,225.00p 1,225.00p 1,158.25p 1,225.00p 1466
30/12/2021 1,175.00p 1,230.00p 1,170.00p 1,230.00p 3207
29/12/2021 1,200.00p 1,245.00p 1,161.84p 1,230.00p 4531
24/12/2021 1,215.00p 1,220.00p 1,205.00p 1,207.50p 5140
23/12/2021 1,220.00p 1,241.00p 1,200.00p 1,215.00p 8415
22/12/2021 1,140.00p 1,250.00p 1,134.55p 1,235.00p 12147
21/12/2021 1,200.00p 1,200.00p 1,148.50p 1,190.00p 6125
20/12/2021 1,200.00p 1,200.00p 1,123.46p 1,180.00p 14975
17/12/2021 1,195.00p 1,195.00p 1,161.32p 1,185.00p 6182
16/12/2021 1,195.00p 1,195.00p 1,115.00p 1,185.00p 22780
15/12/2021 1,160.00p 1,192.20p 1,150.00p 1,180.00p 13558
14/12/2021 1,195.00p 1,200.00p 1,135.00p 1,150.00p 10962
13/12/2021 1,155.00p 1,195.00p 1,122.43p 1,150.00p 28612
10/12/2021 1,150.00p 1,166.97p 1,140.00p 1,157.50p 31125
09/12/2021 1,165.00p 1,196.65p 1,150.00p 1,160.00p 15997
08/12/2021 1,155.00p 1,192.75p 1,143.50p 1,167.50p 11308
07/12/2021 1,160.00p 1,200.00p 1,116.00p 1,195.00p 35224
06/12/2021 1,155.00p 1,185.80p 1,130.00p 1,150.00p 43957
03/12/2021 1,145.00p 1,185.00p 1,136.00p 1,145.00p 14536
02/12/2021 1,065.00p 1,150.00p 1,065.00p 1,127.50p 59800
01/12/2021 1,115.00p 1,120.00p 1,059.00p 1,105.00p 92808
30/11/2021 1,100.00p 1,135.00p 1,080.00p 1,110.00p 168153
29/11/2021 1,135.00p 1,138.75p 1,085.00p 1,120.00p 16392
26/11/2021 1,115.00p 1,150.00p 1,105.00p 1,120.00p 6012
25/11/2021 1,150.00p 1,150.00p 1,115.00p 1,150.00p 5392
24/11/2021 1,180.00p 1,180.00p 1,115.00p 1,150.00p 18945
23/11/2021 1,195.00p 1,195.00p 1,135.00p 1,175.00p 17036
22/11/2021 1,185.00p 1,190.00p 1,150.00p 1,170.00p 7753
19/11/2021 1,150.00p 1,180.00p 1,150.00p 1,170.00p 20936
18/11/2021 1,160.00p 1,180.75p 1,130.00p 1,155.00p 26222
17/11/2021 1,185.00p 1,195.00p 1,155.00p 1,155.00p 14600
16/11/2021 1,155.00p 1,200.00p 1,150.00p 1,170.00p 31309
15/11/2021 1,155.00p 1,175.00p 1,150.00p 1,165.00p 3544
12/11/2021 1,155.00p 1,200.00p 1,150.00p 1,150.00p 18834
11/11/2021 1,160.00p 1,200.00p 1,135.05p 1,150.00p 88998
10/11/2021 1,170.00p 1,225.00p 1,120.00p 1,160.00p 278519
09/11/2021 1,180.00p 1,199.00p 1,160.00p 1,170.00p 8693
08/11/2021 1,165.00p 1,200.00p 1,160.60p 1,172.50p 15352
05/11/2021 1,190.00p 1,215.00p 1,180.00p 1,180.00p 1943
04/11/2021 1,200.00p 1,225.00p 1,183.20p 1,215.00p 25478
03/11/2021 1,210.00p 1,240.00p 1,200.00p 1,220.00p 15810
02/11/2021 1,265.00p 1,295.00p 1,205.00p 1,205.00p 7504
01/11/2021 1,220.00p 1,240.79p 1,200.00p 1,205.00p 6896
29/10/2021 1,205.00p 1,250.00p 1,200.00p 1,200.00p 11257
28/10/2021 1,220.00p 1,240.00p 1,200.00p 1,240.00p 5380
27/10/2021 1,220.00p 1,280.00p 1,205.00p 1,240.00p 9862
26/10/2021 1,230.00p 1,295.00p 1,205.00p 1,250.00p 36109
25/10/2021 1,245.00p 1,300.00p 1,218.74p 1,220.00p 8082
22/10/2021 1,265.00p 1,277.50p 1,240.00p 1,240.00p 23835
21/10/2021 1,230.00p 1,300.00p 1,220.00p 1,280.00p 20130
20/10/2021 1,280.00p 1,290.00p 1,245.00p 1,262.50p 7074
19/10/2021 1,270.00p 1,281.28p 1,235.00p 1,280.00p 126173
18/10/2021 1,250.00p 1,250.00p 1,210.00p 1,250.00p 12227
15/10/2021 1,195.00p 1,250.00p 1,190.00p 1,235.00p 41880
14/10/2021 1,200.00p 1,240.50p 1,192.75p 1,220.00p 7705
13/10/2021 1,195.00p 1,245.00p 1,190.00p 1,200.00p 8901
12/10/2021 1,220.00p 1,233.95p 1,185.00p 1,195.00p 7217
11/10/2021 1,210.00p 1,285.00p 1,189.37p 1,212.50p 7749
08/10/2021 1,225.00p 1,245.00p 1,196.21p 1,222.50p 9695
07/10/2021 1,235.00p 1,295.00p 1,190.00p 1,230.00p 49768
06/10/2021 1,250.00p 1,280.00p 1,235.00p 1,270.00p 4436
05/10/2021 1,295.00p 1,300.00p 1,255.00p 1,275.00p 7148
04/10/2021 1,245.00p 1,295.00p 1,240.14p 1,265.00p 8542
01/10/2021 1,250.00p 1,291.50p 1,240.00p 1,240.00p 3098
30/09/2021 1,290.00p 1,300.40p 1,255.00p 1,260.00p 33865
29/09/2021 1,335.00p 1,335.00p 1,250.00p 1,300.00p 14280
28/09/2021 1,350.00p 1,350.00p 1,260.00p 1,287.50p 13277
27/09/2021 1,350.00p 1,365.00p 1,300.00p 1,315.00p 3166
24/09/2021 1,345.00p 1,395.00p 1,320.00p 1,320.00p 34428
23/09/2021 1,375.00p 1,375.00p 1,355.00p 1,362.50p 4170
22/09/2021 1,395.00p 1,395.00p 1,335.00p 1,365.00p 8318
21/09/2021 1,370.00p 1,390.00p 1,340.00p 1,355.00p 8468
20/09/2021 1,375.00p 1,395.00p 1,330.00p 1,335.00p 12639
17/09/2021 1,395.00p 1,400.00p 1,370.00p 1,385.00p 8802
16/09/2021 1,375.00p 1,403.25p 1,371.75p 1,380.00p 7624
15/09/2021 1,375.00p 1,445.00p 1,375.00p 1,412.50p 8588
14/09/2021 1,380.00p 1,450.00p 1,377.75p 1,400.00p 9302
13/09/2021 1,440.00p 1,440.00p 1,390.55p 1,440.00p 4611
10/09/2021 1,420.00p 1,443.50p 1,388.25p 1,430.00p 3089
09/09/2021 1,400.00p 1,428.88p 1,387.25p 1,415.00p 7520
08/09/2021 1,375.00p 1,450.00p 1,375.00p 1,440.00p 10199
07/09/2021 1,400.00p 1,444.30p 1,393.69p 1,430.00p 19042
06/09/2021 1,415.00p 1,415.00p 1,400.00p 1,400.00p 18462
03/09/2021 1,415.00p 1,450.00p 1,386.58p 1,410.00p 4530
02/09/2021 1,420.00p 1,455.00p 1,395.00p 1,415.00p 3224
01/09/2021 1,420.00p 1,455.00p 1,395.00p 1,455.00p 14872
31/08/2021 1,405.00p 1,416.16p 1,391.00p 1,397.50p 4621
27/08/2021 1,405.00p 1,453.00p 1,380.00p 1,420.00p 4243
26/08/2021 1,450.00p 1,469.15p 1,410.00p 1,450.00p 9049
25/08/2021 1,455.00p 1,455.00p 1,400.00p 1,450.00p 10247
24/08/2021 1,445.00p 1,450.00p 1,385.00p 1,450.00p 7916
23/08/2021 1,420.00p 1,445.00p 1,392.50p 1,445.00p 14263
20/08/2021 1,420.00p 1,444.60p 1,366.38p 1,415.00p 6154
19/08/2021 1,375.00p 1,413.00p 1,365.00p 1,410.00p 4174
18/08/2021 1,375.00p 1,400.00p 1,356.31p 1,365.00p 19597
17/08/2021 1,360.00p 1,366.00p 1,315.00p 1,350.00p 7680
16/08/2021 1,380.00p 1,380.00p 1,322.75p 1,360.00p 7506
13/08/2021 1,295.00p 1,385.00p 1,295.00p 1,335.00p 6346
12/08/2021 1,310.00p 1,344.13p 1,286.66p 1,325.00p 8746
11/08/2021 1,315.00p 1,390.00p 1,309.55p 1,315.00p 5984
10/08/2021 1,340.00p 1,340.00p 1,320.00p 1,340.00p 6902
09/08/2021 1,345.00p 1,400.00p 1,326.25p 1,350.00p 10613
06/08/2021 1,335.00p 1,365.00p 1,325.93p 1,345.00p 6232
05/08/2021 1,370.00p 1,370.00p 1,320.00p 1,345.00p 21550
04/08/2021 1,335.00p 1,390.00p 1,315.00p 1,327.50p 11559
03/08/2021 1,335.00p 1,390.00p 1,331.38p 1,360.00p 6393
02/08/2021 1,330.00p 1,400.00p 1,321.00p 1,337.50p 12692

*Close Price adjusted for both dividends and splits