Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/07/2019 1,385.00p 1,385.00p 1,340.75p 1,345.00p 91780
29/07/2019 1,365.00p 1,385.00p 1,300.00p 1,365.00p 5250
26/07/2019 1,270.00p 1,365.00p 1,270.00p 1,365.00p 13492
25/07/2019 1,270.00p 1,270.00p 1,215.00p 1,247.50p 2844
24/07/2019 1,200.00p 1,270.00p 1,176.25p 1,232.50p 9254
23/07/2019 1,185.00p 1,195.00p 1,145.00p 1,182.50p 8536
22/07/2019 1,180.00p 1,180.00p 1,125.00p 1,180.00p 2560
19/07/2019 1,165.00p 1,195.00p 1,137.00p 1,170.00p 5777
18/07/2019 1,150.00p 1,180.00p 1,130.00p 1,140.00p 14416
17/07/2019 1,150.00p 1,180.00p 1,120.00p 1,152.50p 6569
16/07/2019 1,090.00p 1,135.96p 1,090.00p 1,125.00p 8533
15/07/2019 1,125.00p 1,150.00p 1,107.00p 1,150.00p 12488
12/07/2019 1,130.00p 1,135.00p 1,105.00p 1,117.50p 3823
11/07/2019 1,150.00p 1,175.00p 1,103.00p 1,137.50p 3484
10/07/2019 1,105.00p 1,135.00p 1,095.00p 1,120.00p 6719
09/07/2019 1,100.00p 1,135.00p 1,099.00p 1,115.00p 51729
08/07/2019 1,095.00p 1,125.00p 1,090.00p 1,100.00p 6989
05/07/2019 1,095.00p 1,150.00p 1,095.00p 1,112.50p 5421
04/07/2019 1,150.00p 1,159.39p 1,105.00p 1,110.00p 6662
03/07/2019 1,170.00p 1,180.00p 1,139.50p 1,157.50p 3591
02/07/2019 1,145.00p 1,170.00p 1,124.25p 1,137.50p 23442
01/07/2019 1,105.00p 1,156.70p 1,105.00p 1,130.00p 3462
28/06/2019 1,095.00p 1,165.00p 1,095.00p 1,155.00p 21677
27/06/2019 1,080.00p 1,165.00p 1,060.35p 1,105.00p 6296
26/06/2019 1,065.00p 1,100.00p 1,060.00p 1,095.00p 6298
25/06/2019 1,055.00p 1,100.00p 1,030.00p 1,055.00p 14946
24/06/2019 1,080.00p 1,113.25p 1,077.10p 1,090.00p 10867
21/06/2019 1,050.00p 1,100.00p 1,050.00p 1,100.00p 13504
20/06/2019 1,065.00p 1,090.00p 1,060.00p 1,077.50p 14220
19/06/2019 1,060.00p 1,085.00p 1,005.00p 1,075.00p 22194
18/06/2019 1,030.00p 1,064.79p 1,015.00p 1,045.00p 22360
17/06/2019 1,060.00p 1,083.00p 1,025.00p 1,050.00p 12817
14/06/2019 1,050.00p 1,068.60p 1,010.00p 1,045.00p 89879
13/06/2019 1,115.00p 1,120.00p 1,050.00p 1,055.00p 13265
12/06/2019 1,132.55p 1,140.00p 1,100.00p 1,110.00p 24578
11/06/2019 1,080.00p 1,150.00p 1,075.00p 1,120.00p 7148
10/06/2019 1,070.00p 1,147.37p 1,070.00p 1,100.00p 24786
07/06/2019 1,050.00p 1,120.00p 1,049.00p 1,092.50p 22094
06/06/2019 950.00p 1,060.00p 898.00p 1,040.00p 42463
05/06/2019 1,030.00p 1,050.00p 954.00p 954.00p 16242
04/06/2019 980.00p 1,070.00p 980.00p 1,050.00p 30777
03/06/2019 1,375.00p 1,375.00p 1,332.50p 1,350.00p 5226
31/05/2019 1,355.00p 1,370.00p 1,320.00p 1,370.00p 13480
30/05/2019 1,370.00p 1,370.00p 1,335.00p 1,360.00p 5069
29/05/2019 1,375.00p 1,375.00p 1,347.00p 1,350.00p 17125
28/05/2019 1,370.00p 1,400.00p 1,330.00p 1,350.00p 77923
24/05/2019 1,400.00p 1,400.00p 1,379.50p 1,390.00p 4999
23/05/2019 1,345.00p 1,395.00p 1,345.00p 1,395.00p 28485
22/05/2019 1,360.00p 1,375.00p 1,340.00p 1,365.00p 8285
21/05/2019 1,350.00p 1,365.00p 1,340.50p 1,360.00p 6089
20/05/2019 1,350.00p 1,370.00p 1,345.60p 1,365.00p 13109
17/05/2019 1,330.00p 1,375.00p 1,330.00p 1,370.00p 11165
16/05/2019 1,350.00p 1,364.01p 1,305.00p 1,325.00p 13481
15/05/2019 1,360.00p 1,371.70p 1,360.00p 1,362.50p 7884
14/05/2019 1,380.00p 1,380.00p 1,362.50p 1,370.00p 85755
13/05/2019 1,355.00p 1,380.00p 1,355.00p 1,380.00p 4389
10/05/2019 1,400.00p 1,400.00p 1,370.00p 1,370.00p 17981
09/05/2019 1,355.00p 1,397.90p 1,355.00p 1,372.50p 11293
08/05/2019 1,385.00p 1,395.80p 1,375.00p 1,375.00p 7166
07/05/2019 1,420.00p 1,420.00p 1,390.00p 1,390.00p 11331
03/05/2019 1,445.00p 1,455.00p 1,400.00p 1,422.50p 6710
02/05/2019 1,500.00p 1,500.00p 1,420.00p 1,420.00p 8760
01/05/2019 1,510.00p 1,520.00p 1,470.00p 1,485.00p 21439
30/04/2019 1,520.00p 1,525.00p 1,495.00p 1,525.00p 15351
29/04/2019 1,450.00p 1,550.00p 1,450.00p 1,527.50p 8267
26/04/2019 1,475.00p 1,496.21p 1,450.00p 1,470.00p 19598
25/04/2019 1,360.00p 1,460.00p 1,360.00p 1,455.00p 11538
24/04/2019 1,395.00p 1,413.50p 1,375.00p 1,410.00p 12514
23/04/2019 1,350.00p 1,426.85p 1,350.00p 1,420.00p 26648
18/04/2019 1,390.00p 1,390.00p 1,360.00p 1,370.00p 10247
17/04/2019 1,330.00p 1,390.00p 1,330.00p 1,390.00p 15336
16/04/2019 1,335.00p 1,360.00p 1,308.04p 1,350.00p 17411
15/04/2019 1,310.00p 1,340.00p 1,260.00p 1,340.00p 26034
12/04/2019 1,270.00p 1,345.00p 1,256.00p 1,290.00p 24452
11/04/2019 1,140.00p 1,280.00p 1,140.00p 1,250.00p 16925
10/04/2019 1,140.00p 1,195.00p 1,125.00p 1,160.00p 18209
09/04/2019 1,130.00p 1,150.00p 1,105.00p 1,150.00p 28517
08/04/2019 1,100.00p 1,171.73p 1,095.00p 1,160.00p 23640
05/04/2019 1,210.00p 1,242.55p 1,090.00p 1,095.00p 18416
04/04/2019 1,270.00p 1,310.00p 1,200.00p 1,220.00p 14679
03/04/2019 1,275.00p 1,310.00p 1,265.00p 1,282.50p 9208
02/04/2019 1,300.00p 1,334.80p 1,300.00p 1,330.00p 20973
01/04/2019 1,315.00p 1,333.83p 1,300.00p 1,320.00p 13351
29/03/2019 1,300.00p 1,335.00p 1,265.25p 1,300.00p 23629
28/03/2019 1,270.00p 1,295.00p 1,220.26p 1,275.00p 23333
27/03/2019 1,285.00p 1,305.00p 1,270.00p 1,272.50p 18774
26/03/2019 1,320.00p 1,325.00p 1,295.00p 1,295.00p 19774
25/03/2019 1,330.00p 1,350.00p 1,315.00p 1,325.00p 20721
22/03/2019 1,335.00p 1,385.00p 1,335.00p 1,360.00p 11560
21/03/2019 1,370.00p 1,385.00p 1,345.00p 1,352.50p 15408
20/03/2019 1,355.00p 1,400.00p 1,350.00p 1,387.50p 12315
19/03/2019 1,350.00p 1,385.00p 1,350.00p 1,377.50p 18967
18/03/2019 1,350.00p 1,375.00p 1,346.00p 1,362.50p 22899
15/03/2019 1,270.00p 1,350.00p 1,235.00p 1,325.00p 18149
14/03/2019 1,220.00p 1,270.00p 1,215.00p 1,257.50p 11019
13/03/2019 1,205.00p 1,250.00p 1,200.00p 1,232.50p 27476
12/03/2019 1,195.00p 1,210.00p 1,168.50p 1,200.00p 8005
11/03/2019 1,180.00p 1,200.00p 1,130.00p 1,200.00p 19392
08/03/2019 1,155.00p 1,190.00p 1,155.00p 1,165.00p 4634
07/03/2019 1,185.00p 1,185.00p 1,160.00p 1,185.00p 17429
06/03/2019 1,170.00p 1,195.00p 1,150.00p 1,180.00p 10961
05/03/2019 1,150.00p 1,180.00p 1,145.00p 1,167.50p 14796
04/03/2019 1,180.00p 1,190.00p 1,130.00p 1,190.00p 9182
01/03/2019 1,140.00p 1,172.45p 1,115.00p 1,160.00p 20160
28/02/2019 1,135.00p 1,154.00p 1,115.00p 1,127.50p 11559
27/02/2019 1,185.00p 1,191.00p 1,130.00p 1,130.00p 9278
26/02/2019 1,205.00p 1,213.00p 1,190.00p 1,192.50p 10821
25/02/2019 1,210.00p 1,235.00p 1,190.00p 1,207.50p 12430
22/02/2019 1,205.00p 1,235.00p 1,200.00p 1,220.00p 10276
21/02/2019 1,290.00p 1,290.00p 1,215.00p 1,235.00p 19959
20/02/2019 1,190.00p 1,325.00p 1,080.00p 1,300.00p 123458
19/02/2019 1,535.00p 1,535.00p 1,475.00p 1,485.00p 10602
18/02/2019 1,535.00p 1,535.00p 1,492.00p 1,512.50p 1866
15/02/2019 1,500.00p 1,523.70p 1,475.00p 1,500.00p 11013
14/02/2019 1,470.00p 1,540.00p 1,470.00p 1,515.00p 50442
13/02/2019 1,535.00p 1,540.00p 1,487.50p 1,510.00p 10358
12/02/2019 1,495.00p 1,530.00p 1,435.00p 1,520.00p 13448
11/02/2019 1,485.00p 1,485.00p 1,447.60p 1,467.50p 2242
08/02/2019 1,495.00p 1,495.00p 1,455.00p 1,477.50p 2832
07/02/2019 1,440.00p 1,492.25p 1,440.00p 1,470.00p 1853
06/02/2019 1,475.00p 1,490.00p 1,433.25p 1,472.50p 7124
05/02/2019 1,495.00p 1,495.00p 1,435.00p 1,450.00p 34094
04/02/2019 1,435.00p 1,478.65p 1,425.00p 1,425.00p 2003
01/02/2019 1,425.00p 1,470.00p 1,425.00p 1,425.00p 14592
31/01/2019 1,495.00p 1,495.00p 1,425.00p 1,425.00p 7554
30/01/2019 1,440.00p 1,463.60p 1,440.00p 1,462.50p 4718
29/01/2019 1,435.00p 1,475.00p 1,435.00p 1,447.50p 13990
28/01/2019 1,430.00p 1,460.00p 1,425.00p 1,457.50p 35617
25/01/2019 1,480.00p 1,480.00p 1,430.00p 1,470.00p 5576
24/01/2019 1,485.00p 1,485.00p 1,435.00p 1,460.00p 4847
23/01/2019 1,430.00p 1,480.00p 1,430.00p 1,455.00p 7273
22/01/2019 1,440.00p 1,490.00p 1,440.00p 1,480.00p 7531
21/01/2019 1,475.00p 1,480.00p 1,430.00p 1,445.00p 9074
18/01/2019 1,440.00p 1,502.01p 1,431.00p 1,500.00p 19428
17/01/2019 1,405.00p 1,482.60p 1,405.00p 1,450.00p 3020
16/01/2019 1,430.00p 1,450.00p 1,398.30p 1,427.50p 5951
15/01/2019 1,405.00p 1,429.10p 1,400.00p 1,400.00p 4111
14/01/2019 1,430.00p 1,430.00p 1,395.00p 1,417.50p 8326
11/01/2019 1,415.00p 1,455.00p 1,400.00p 1,400.00p 15055
10/01/2019 1,445.00p 1,445.00p 1,390.00p 1,410.00p 4361
09/01/2019 1,450.00p 1,458.79p 1,400.00p 1,415.00p 28780
08/01/2019 1,280.00p 1,470.00p 1,273.95p 1,430.00p 16685
07/01/2019 1,190.00p 1,300.00p 1,190.00p 1,290.00p 11635
04/01/2019 1,185.00p 1,245.00p 1,156.25p 1,202.50p 17254
03/01/2019 1,100.00p 1,185.00p 1,045.00p 1,167.50p 19173
02/01/2019 1,170.00p 1,215.91p 1,100.00p 1,135.00p 9951
31/12/2018 1,175.00p 1,215.00p 1,170.00p 1,192.50p 6271
28/12/2018 1,190.00p 1,213.25p 1,170.00p 1,170.00p 9565
27/12/2018 1,245.00p 1,285.00p 1,190.00p 1,217.50p 9167
24/12/2018 1,270.00p 1,285.00p 1,235.00p 1,245.00p 12626
21/12/2018 1,290.00p 1,290.00p 1,239.23p 1,270.00p 11058
20/12/2018 1,245.00p 1,290.00p 1,240.00p 1,267.50p 9044
19/12/2018 1,250.00p 1,290.00p 1,250.00p 1,272.50p 3046
18/12/2018 1,250.00p 1,255.00p 1,175.00p 1,250.00p 17266
17/12/2018 1,280.00p 1,290.00p 1,250.00p 1,285.00p 7059
14/12/2018 1,280.00p 1,312.00p 1,280.00p 1,285.00p 1024
13/12/2018 1,285.00p 1,315.00p 1,285.00p 1,285.00p 4101
12/12/2018 1,300.00p 1,317.50p 1,275.00p 1,280.00p 6880
11/12/2018 1,305.00p 1,335.00p 1,288.00p 1,305.00p 9103
10/12/2018 1,380.00p 1,445.00p 1,285.00p 1,315.00p 15781
07/12/2018 1,395.00p 1,425.00p 1,375.00p 1,375.00p 10086
06/12/2018 1,435.00p 1,435.00p 1,415.00p 1,420.00p 4685
05/12/2018 1,450.00p 1,465.00p 1,397.50p 1,465.00p 5489
04/12/2018 1,435.00p 1,450.00p 1,377.50p 1,420.00p 28259
03/12/2018 1,430.00p 1,516.00p 1,330.00p 1,435.00p 33367
30/11/2018 1,485.00p 1,500.00p 1,440.00p 1,440.00p 10683
29/11/2018 1,470.00p 1,505.00p 1,430.00p 1,497.50p 12536
28/11/2018 1,380.00p 1,500.00p 1,370.00p 1,495.00p 18848
27/11/2018 1,400.00p 1,410.00p 1,315.00p 1,410.00p 27760
26/11/2018 1,360.00p 1,400.00p 1,330.00p 1,400.00p 19747
23/11/2018 1,335.00p 1,400.00p 1,335.00p 1,400.00p 9568
22/11/2018 1,370.00p 1,390.00p 1,280.00p 1,350.00p 32327
21/11/2018 1,400.00p 1,450.00p 1,370.00p 1,390.00p 14368
20/11/2018 1,540.00p 1,595.00p 1,390.00p 1,410.00p 20440
19/11/2018 1,605.00p 1,605.00p 1,550.00p 1,555.00p 14110
16/11/2018 1,690.00p 1,690.00p 1,574.96p 1,650.00p 12329
15/11/2018 1,730.00p 1,740.00p 1,635.00p 1,650.00p 7233
14/11/2018 1,690.00p 1,735.00p 1,690.00p 1,725.00p 8695
13/11/2018 1,750.00p 1,750.00p 1,690.00p 1,735.00p 6247
12/11/2018 1,765.00p 1,765.00p 1,682.00p 1,755.00p 6694
09/11/2018 1,770.00p 1,770.00p 1,680.00p 1,720.00p 5945
08/11/2018 1,720.00p 1,755.00p 1,700.00p 1,755.00p 16167
07/11/2018 1,720.00p 1,750.00p 1,680.00p 1,745.00p 27648
06/11/2018 1,770.00p 1,770.00p 1,682.85p 1,700.00p 10047
05/11/2018 1,770.00p 1,770.00p 1,680.00p 1,750.00p 2920
02/11/2018 1,770.00p 1,770.00p 1,687.16p 1,755.00p 7133
01/11/2018 1,765.00p 1,765.00p 1,680.00p 1,745.00p 5731
31/10/2018 1,745.00p 1,745.00p 1,685.00p 1,730.00p 4418
30/10/2018 1,725.00p 1,757.00p 1,670.00p 1,680.00p 20191
29/10/2018 1,795.00p 1,795.00p 1,745.00p 1,780.00p 4248
26/10/2018 1,745.00p 1,780.00p 1,745.00p 1,780.00p 17477
25/10/2018 1,755.00p 1,795.00p 1,725.00p 1,795.00p 19302
24/10/2018 1,765.00p 1,785.00p 1,755.00p 1,785.00p 12311
23/10/2018 1,825.00p 1,853.62p 1,730.00p 1,765.00p 20225
22/10/2018 1,880.00p 1,900.00p 1,805.00p 1,860.00p 21500
19/10/2018 1,865.00p 1,880.00p 1,800.00p 1,880.00p 8818
18/10/2018 1,810.00p 1,865.80p 1,800.00p 1,842.50p 10815
17/10/2018 1,740.00p 1,885.00p 1,712.50p 1,850.00p 15473
16/10/2018 1,755.00p 1,755.00p 1,691.00p 1,735.00p 4489
15/10/2018 1,725.00p 1,750.00p 1,660.00p 1,720.00p 25365

*Close Price adjusted for both dividends and splits