Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/10/2018 1,605.00p 1,710.00p 1,576.00p 1,692.50p 18125
11/10/2018 1,625.00p 1,626.75p 1,462.25p 1,567.50p 20424
10/10/2018 1,715.00p 1,778.00p 1,665.00p 1,665.00p 7695
09/10/2018 1,710.00p 1,747.60p 1,710.00p 1,715.00p 5923
08/10/2018 1,715.00p 1,759.00p 1,715.00p 1,725.00p 28169
05/10/2018 1,725.00p 1,760.00p 1,720.00p 1,720.00p 11269
04/10/2018 1,850.00p 1,850.00p 1,720.00p 1,760.00p 18883
03/10/2018 1,810.00p 1,865.00p 1,808.60p 1,857.50p 19611
02/10/2018 1,785.00p 1,830.00p 1,785.00p 1,817.50p 4684
01/10/2018 1,770.00p 1,810.00p 1,770.00p 1,790.00p 9156
28/09/2018 1,760.00p 1,815.00p 1,755.00p 1,772.50p 5004
27/09/2018 1,695.00p 1,820.00p 1,695.00p 1,755.00p 27703
26/09/2018 1,755.00p 1,760.00p 1,700.00p 1,730.00p 4743
25/09/2018 1,735.00p 1,752.50p 1,703.30p 1,725.00p 19378
24/09/2018 1,725.00p 1,765.00p 1,700.00p 1,732.50p 10960
21/09/2018 1,715.00p 1,750.00p 1,685.00p 1,730.00p 7995
20/09/2018 1,675.00p 1,700.00p 1,640.00p 1,697.50p 70427
19/09/2018 1,655.00p 1,682.39p 1,640.00p 1,662.50p 5051
18/09/2018 1,685.00p 1,690.00p 1,650.00p 1,672.50p 6110
17/09/2018 1,680.00p 1,695.00p 1,660.00p 1,685.00p 6529
14/09/2018 1,670.00p 1,700.00p 1,665.00p 1,690.00p 9136
13/09/2018 1,665.00p 1,694.40p 1,665.00p 1,680.00p 5218
12/09/2018 1,660.00p 1,700.00p 1,660.00p 1,682.50p 7381
11/09/2018 1,660.00p 1,700.00p 1,660.00p 1,700.00p 16358
10/09/2018 1,670.00p 1,699.55p 1,660.00p 1,682.50p 27669
07/09/2018 1,675.00p 1,710.00p 1,660.20p 1,677.50p 19006
06/09/2018 1,725.00p 1,726.95p 1,680.00p 1,700.00p 27406
05/09/2018 1,655.00p 1,718.35p 1,644.33p 1,715.00p 24775
04/09/2018 1,605.00p 1,666.11p 1,605.00p 1,655.00p 29079
03/09/2018 1,595.00p 1,655.05p 1,595.00p 1,635.00p 20984
31/08/2018 1,560.00p 1,600.00p 1,515.00p 1,600.00p 5858
30/08/2018 1,505.00p 1,555.00p 1,505.00p 1,537.50p 7710
29/08/2018 1,505.00p 1,555.89p 1,505.00p 1,520.00p 7293
28/08/2018 1,505.00p 1,570.00p 1,505.00p 1,537.50p 13548
24/08/2018 1,550.00p 1,550.00p 1,505.00p 1,527.50p 8112
23/08/2018 1,550.00p 1,553.50p 1,505.00p 1,545.00p 16656
22/08/2018 1,540.00p 1,543.00p 1,500.00p 1,525.00p 10614
21/08/2018 1,560.00p 1,565.00p 1,505.00p 1,550.00p 12375
20/08/2018 1,550.00p 1,560.00p 1,505.00p 1,510.00p 13508
17/08/2018 1,550.00p 1,560.00p 1,505.00p 1,550.00p 10943
16/08/2018 1,480.00p 1,520.00p 1,480.00p 1,480.00p 1891
15/08/2018 1,535.00p 1,535.00p 1,475.00p 1,475.00p 7930
14/08/2018 1,500.00p 1,540.00p 1,500.00p 1,500.00p 9000
13/08/2018 1,505.00p 1,548.00p 1,500.00p 1,500.00p 6052
10/08/2018 1,550.00p 1,570.00p 1,520.00p 1,520.00p 17212
09/08/2018 1,545.00p 1,545.00p 1,500.00p 1,500.00p 11548
08/08/2018 1,545.00p 1,545.00p 1,500.00p 1,500.00p 7841
07/08/2018 1,500.00p 1,538.00p 1,480.00p 1,500.00p 6821
06/08/2018 1,505.00p 1,550.00p 1,505.00p 1,532.50p 9419
03/08/2018 1,515.00p 1,546.00p 1,485.00p 1,520.00p 7824
02/08/2018 1,525.00p 1,546.47p 1,512.00p 1,515.00p 1610
01/08/2018 1,527.77p 1,548.65p 1,490.00p 1,527.50p 91056
31/07/2018 1,545.00p 1,550.00p 1,490.00p 1,535.00p 10057
30/07/2018 1,545.00p 1,545.00p 1,525.00p 1,525.00p 5320
27/07/2018 1,510.00p 1,550.00p 1,505.00p 1,530.00p 6713
26/07/2018 1,510.00p 1,545.00p 1,505.00p 1,525.00p 4356
25/07/2018 1,515.00p 1,550.00p 1,505.00p 1,525.00p 3442
24/07/2018 1,505.00p 1,548.39p 1,505.00p 1,527.50p 7976
23/07/2018 1,525.00p 1,550.00p 1,510.00p 1,527.50p 5274
20/07/2018 1,505.00p 1,540.00p 1,505.00p 1,527.50p 5379
19/07/2018 1,525.00p 1,530.00p 1,500.00p 1,517.50p 11180
18/07/2018 1,490.00p 1,522.00p 1,473.75p 1,510.00p 44353
17/07/2018 1,460.00p 1,497.75p 1,455.00p 1,472.50p 7635
16/07/2018 1,460.00p 1,505.00p 1,460.00p 1,480.00p 3500
13/07/2018 1,515.00p 1,515.00p 1,474.90p 1,487.50p 17619
12/07/2018 1,495.00p 1,496.85p 1,472.50p 1,480.00p 4970
11/07/2018 1,470.00p 1,511.25p 1,470.00p 1,487.50p 4925
10/07/2018 1,500.00p 1,500.00p 1,460.00p 1,490.00p 10991
09/07/2018 1,475.00p 1,535.00p 1,470.00p 1,477.50p 9854
06/07/2018 1,490.00p 1,521.25p 1,460.00p 1,472.50p 13307
05/07/2018 1,530.00p 1,530.00p 1,471.55p 1,492.50p 6077
04/07/2018 1,500.00p 1,515.00p 1,460.00p 1,482.50p 6395
03/07/2018 1,475.00p 1,517.61p 1,455.00p 1,487.50p 8172
02/07/2018 1,475.00p 1,530.00p 1,475.00p 1,502.50p 12097
29/06/2018 1,525.00p 1,525.00p 1,495.40p 1,497.50p 2357
28/06/2018 1,495.00p 1,528.50p 1,485.00p 1,500.00p 9791
27/06/2018 1,550.00p 1,550.00p 1,500.00p 1,517.50p 4092
26/06/2018 1,550.00p 1,550.00p 1,515.60p 1,527.50p 6521
25/06/2018 1,500.00p 1,545.00p 1,500.00p 1,510.00p 9931
22/06/2018 1,555.00p 1,555.00p 1,510.50p 1,535.00p 13210
21/06/2018 1,565.00p 1,580.00p 1,515.00p 1,520.00p 26179
20/06/2018 1,600.00p 1,600.00p 1,565.00p 1,565.00p 12351
19/06/2018 1,480.00p 1,600.00p 1,466.00p 1,595.00p 14696
18/06/2018 1,450.00p 1,480.00p 1,405.00p 1,480.00p 10961
15/06/2018 1,440.00p 1,445.29p 1,375.00p 1,440.00p 8519
14/06/2018 1,433.84p 1,434.40p 1,406.05p 1,422.50p 1781
13/06/2018 1,400.00p 1,420.00p 1,355.00p 1,420.00p 17422
12/06/2018 1,395.00p 1,425.00p 1,375.00p 1,400.00p 60566
11/06/2018 1,390.00p 1,398.07p 1,340.00p 1,390.00p 5422
08/06/2018 1,360.00p 1,395.00p 1,335.00p 1,385.00p 80057
07/06/2018 1,380.00p 1,380.56p 1,350.00p 1,362.50p 7240
06/06/2018 1,350.00p 1,390.00p 1,350.00p 1,390.00p 51396
05/06/2018 1,380.00p 1,390.00p 1,343.63p 1,390.00p 59996
04/06/2018 1,350.00p 1,354.50p 1,325.00p 1,345.00p 9970
01/06/2018 1,390.00p 1,390.00p 1,331.00p 1,350.00p 13145
31/05/2018 1,350.00p 1,390.60p 1,325.00p 1,350.00p 36470
30/05/2018 1,325.00p 1,350.00p 1,325.00p 1,350.00p 7375
29/05/2018 1,395.00p 1,395.00p 1,330.00p 1,350.00p 8983
25/05/2018 1,375.00p 1,375.00p 1,340.00p 1,365.00p 11062
24/05/2018 1,345.00p 1,360.00p 1,335.00p 1,360.00p 2278
23/05/2018 1,345.00p 1,370.00p 1,340.00p 1,370.00p 8207
22/05/2018 1,352.75p 1,362.50p 1,330.00p 1,362.50p 9447
21/05/2018 1,375.00p 1,375.00p 1,345.00p 1,375.00p 4601
18/05/2018 1,355.00p 1,355.00p 1,325.00p 1,355.00p 12072
17/05/2018 1,340.00p 1,354.96p 1,330.00p 1,350.00p 8134
16/05/2018 1,350.00p 1,380.00p 1,330.00p 1,350.00p 51384
15/05/2018 1,365.00p 1,370.00p 1,330.00p 1,350.00p 5697
14/05/2018 1,350.00p 1,395.00p 1,350.00p 1,350.00p 4747
11/05/2018 1,375.00p 1,400.00p 1,337.50p 1,350.00p 9665
10/05/2018 1,350.00p 1,365.00p 1,335.00p 1,350.00p 2418
09/05/2018 1,365.00p 1,375.00p 1,340.25p 1,350.00p 5398
08/05/2018 1,345.00p 1,364.00p 1,330.00p 1,345.00p 6492
04/05/2018 1,330.00p 1,360.00p 1,330.00p 1,345.00p 10789
03/05/2018 1,365.00p 1,365.00p 1,328.94p 1,355.00p 6879
02/05/2018 1,395.00p 1,395.00p 1,330.00p 1,370.00p 11407
01/05/2018 1,380.00p 1,395.00p 1,370.00p 1,382.50p 13359
30/04/2018 1,365.78p 1,395.00p 1,365.30p 1,382.50p 12641
27/04/2018 1,360.00p 1,393.50p 1,360.00p 1,380.00p 21122
26/04/2018 1,400.00p 1,400.00p 1,366.00p 1,390.00p 16009
25/04/2018 1,392.25p 1,392.25p 1,375.00p 1,380.00p 8345
24/04/2018 1,400.00p 1,400.00p 1,380.00p 1,387.50p 1678
23/04/2018 1,400.00p 1,400.00p 1,380.00p 1,395.00p 4081
20/04/2018 1,379.25p 1,393.75p 1,375.00p 1,387.50p 11372
19/04/2018 1,390.00p 1,400.00p 1,375.00p 1,385.00p 10539
18/04/2018 1,390.00p 1,400.00p 1,375.00p 1,390.00p 17970
17/04/2018 1,390.00p 1,390.00p 1,355.00p 1,390.00p 27244
16/04/2018 1,360.00p 1,383.50p 1,341.88p 1,380.00p 4058
13/04/2018 1,350.00p 1,350.00p 1,317.87p 1,350.00p 7296
12/04/2018 1,315.00p 1,345.17p 1,285.72p 1,340.00p 14263
11/04/2018 1,335.00p 1,340.00p 1,284.54p 1,330.00p 5214
10/04/2018 1,335.00p 1,340.00p 1,305.00p 1,335.00p 11620
09/04/2018 1,335.00p 1,335.00p 1,315.01p 1,335.00p 5339
06/04/2018 1,265.00p 1,340.00p 1,260.00p 1,335.00p 21343
05/04/2018 1,270.00p 1,322.25p 1,255.00p 1,320.00p 8664
04/04/2018 1,275.00p 1,313.00p 1,275.00p 1,297.50p 15229
03/04/2018 1,300.00p 1,315.00p 1,260.00p 1,300.00p 13531
29/03/2018 1,285.00p 1,310.00p 1,260.00p 1,260.00p 12294
28/03/2018 1,300.00p 1,338.60p 1,282.50p 1,282.50p 19455
27/03/2018 1,325.00p 1,343.75p 1,320.00p 1,332.50p 15313
26/03/2018 1,335.00p 1,368.00p 1,300.00p 1,310.00p 24117
23/03/2018 1,355.00p 1,390.00p 1,340.00p 1,340.00p 17933
22/03/2018 1,355.00p 1,385.00p 1,350.00p 1,370.00p 111307
21/03/2018 1,400.00p 1,400.00p 1,355.00p 1,355.00p 17017
20/03/2018 1,395.00p 1,395.00p 1,370.00p 1,382.50p 14227
19/03/2018 1,395.00p 1,395.00p 1,355.00p 1,370.00p 17549
16/03/2018 1,380.00p 1,400.00p 1,355.60p 1,375.00p 16756
15/03/2018 1,395.00p 1,395.00p 1,360.00p 1,380.00p 16194
14/03/2018 1,395.00p 1,405.00p 1,372.50p 1,387.50p 6822
13/03/2018 1,400.00p 1,405.00p 1,364.00p 1,395.00p 8422
12/03/2018 1,395.00p 1,404.00p 1,395.00p 1,402.50p 14665
09/03/2018 1,410.00p 1,410.00p 1,390.00p 1,400.00p 7514
08/03/2018 1,420.00p 1,420.00p 1,353.00p 1,390.00p 11804
07/03/2018 1,420.00p 1,420.00p 1,365.00p 1,397.50p 11450
06/03/2018 1,400.00p 1,414.40p 1,360.00p 1,385.00p 18306
05/03/2018 1,405.00p 1,410.00p 1,395.00p 1,397.50p 6523
02/03/2018 1,400.00p 1,419.50p 1,395.00p 1,400.00p 6992
01/03/2018 1,415.00p 1,420.00p 1,400.00p 1,400.00p 6123
28/02/2018 1,435.00p 1,435.00p 1,401.75p 1,415.00p 8764
27/02/2018 1,420.00p 1,431.25p 1,370.00p 1,400.00p 15664
26/02/2018 1,435.00p 1,435.00p 1,410.00p 1,420.00p 7950
23/02/2018 1,430.00p 1,430.00p 1,415.00p 1,420.00p 14215
22/02/2018 1,430.00p 1,461.00p 1,415.75p 1,430.00p 18358
21/02/2018 1,420.00p 1,465.00p 1,410.00p 1,422.50p 28972
20/02/2018 1,430.00p 1,465.00p 1,422.88p 1,432.50p 35310
19/02/2018 1,425.00p 1,425.00p 1,405.00p 1,412.50p 10628
16/02/2018 1,425.00p 1,445.00p 1,405.00p 1,405.00p 15440
15/02/2018 1,450.00p 1,475.00p 1,405.00p 1,425.00p 28214
14/02/2018 1,465.00p 1,470.00p 1,445.00p 1,465.00p 7878
13/02/2018 1,415.00p 1,468.42p 1,415.00p 1,445.00p 7835
12/02/2018 1,415.00p 1,460.00p 1,405.00p 1,460.00p 17665
09/02/2018 1,445.00p 1,445.00p 1,355.00p 1,412.50p 16605
08/02/2018 1,450.00p 1,463.40p 1,398.89p 1,437.50p 4948
07/02/2018 1,470.00p 1,470.00p 1,450.00p 1,450.00p 15344
06/02/2018 1,435.00p 1,465.00p 1,405.00p 1,450.00p 7456
05/02/2018 1,530.00p 1,530.00p 1,455.00p 1,470.00p 5318
02/02/2018 1,500.00p 1,500.00p 1,455.00p 1,485.00p 14633
01/02/2018 1,460.00p 1,530.00p 1,460.00p 1,530.00p 35252
31/01/2018 1,470.00p 1,470.00p 1,460.00p 1,465.00p 3408
30/01/2018 1,455.00p 1,470.00p 1,454.29p 1,457.50p 6078
29/01/2018 1,485.00p 1,505.00p 1,455.00p 1,470.00p 26712
26/01/2018 1,465.00p 1,505.00p 1,440.00p 1,477.50p 8675
25/01/2018 1,460.00p 1,494.85p 1,435.00p 1,445.00p 10627
24/01/2018 1,460.00p 1,490.00p 1,445.00p 1,467.50p 7470
23/01/2018 1,465.00p 1,490.00p 1,445.00p 1,445.00p 20468
22/01/2018 1,500.00p 1,510.00p 1,449.40p 1,475.00p 10751
19/01/2018 1,500.00p 1,500.00p 1,455.00p 1,485.00p 9167
18/01/2018 1,485.00p 1,490.00p 1,449.09p 1,482.50p 9375
17/01/2018 1,475.00p 1,475.00p 1,448.00p 1,465.00p 10436
16/01/2018 1,475.00p 1,475.46p 1,440.00p 1,440.00p 9058
15/01/2018 1,480.00p 1,488.41p 1,440.00p 1,475.00p 6079
12/01/2018 1,455.00p 1,490.00p 1,446.22p 1,460.00p 9847
11/01/2018 1,455.00p 1,491.00p 1,450.00p 1,455.00p 14823
10/01/2018 1,460.00p 1,490.00p 1,449.93p 1,450.00p 3753
09/01/2018 1,500.00p 1,500.00p 1,460.00p 1,465.00p 7524
08/01/2018 1,480.00p 1,498.00p 1,450.00p 1,455.00p 7534
05/01/2018 1,495.00p 1,510.00p 1,480.00p 1,492.50p 18398
04/01/2018 1,485.00p 1,498.00p 1,460.00p 1,490.00p 8120
03/01/2018 1,495.00p 1,505.00p 1,455.00p 1,472.50p 14574
02/01/2018 1,510.00p 1,510.00p 1,485.00p 1,495.00p 11092
29/12/2017 1,456.00p 1,489.60p 1,456.00p 1,473.00p 1507

*Close Price adjusted for both dividends and splits