Gresham House Strategic (GHS) Share Price

Financial Services Sector


Date Open High Low Close* Volume
24/11/2014 925.00p 925.00p 925.00p 925.00p 0
21/11/2014 925.00p 954.26p 880.00p 925.00p 1044
20/11/2014 950.00p 950.00p 880.00p 925.00p 310
19/11/2014 950.00p 950.00p 900.00p 950.00p 55
18/11/2014 950.00p 950.00p 904.00p 950.00p 505
17/11/2014 950.00p 950.00p 904.00p 950.00p 678
14/11/2014 950.00p 950.00p 900.00p 950.00p 111
13/11/2014 950.00p 950.00p 900.00p 950.00p 5077
12/11/2014 925.00p 960.00p 920.00p 950.00p 2082
11/11/2014 850.00p 930.00p 850.00p 925.00p 871
10/11/2014 850.00p 880.00p 824.00p 850.00p 1103
07/11/2014 850.00p 850.00p 822.20p 850.00p 11
06/11/2014 850.00p 870.00p 820.00p 850.00p 408
05/11/2014 850.00p 850.00p 820.00p 850.00p 751
04/11/2014 850.00p 850.00p 820.00p 850.00p 10
03/11/2014 850.00p 850.00p 817.60p 850.00p 38
31/10/2014 850.00p 850.00p 814.40p 850.00p 1250
30/10/2014 850.00p 850.00p 810.00p 850.00p 1668
29/10/2014 850.00p 850.00p 810.00p 850.00p 1750
28/10/2014 850.00p 850.00p 826.40p 850.00p 255
27/10/2014 850.00p 850.00p 827.20p 850.00p 3108
24/10/2014 850.00p 850.00p 824.00p 850.00p 256
23/10/2014 850.00p 850.00p 826.40p 850.00p 10
22/10/2014 850.00p 850.00p 820.20p 850.00p 657
21/10/2014 825.00p 880.00p 820.20p 850.00p 261
20/10/2014 825.00p 850.00p 814.00p 825.00p 198
17/10/2014 825.00p 850.00p 825.00p 825.00p 234
16/10/2014 825.00p 840.00p 812.00p 825.00p 450
15/10/2014 825.00p 850.00p 810.00p 825.00p 501
14/10/2014 825.00p 825.00p 805.50p 825.00p 72
13/10/2014 825.00p 825.00p 800.00p 825.00p 1300
10/10/2014 875.00p 875.00p 825.00p 825.00p 228
09/10/2014 875.00p 875.00p 850.00p 875.00p 58
08/10/2014 900.00p 900.00p 852.00p 875.00p 3002
07/10/2014 900.00p 900.00p 852.00p 900.00p 974
06/10/2014 900.00p 900.00p 850.00p 900.00p 185
03/10/2014 900.00p 900.00p 850.00p 900.00p 3000
02/10/2014 900.00p 900.00p 850.00p 900.00p 16750
01/10/2014 900.00p 900.00p 850.28p 900.00p 2
30/09/2014 900.00p 900.00p 850.00p 900.00p 418
29/09/2014 900.00p 900.00p 850.00p 900.00p 4055
26/09/2014 900.00p 900.00p 850.00p 900.00p 5
25/09/2014 900.00p 900.00p 850.00p 900.00p 2010
24/09/2014 900.00p 900.00p 850.00p 900.00p 7324
23/09/2014 900.00p 900.00p 871.00p 900.00p 17
22/09/2014 900.00p 950.00p 850.00p 900.00p 3428
19/09/2014 925.00p 925.00p 876.30p 900.00p 285
18/09/2014 900.00p 930.00p 850.00p 925.00p 850
17/09/2014 900.00p 900.00p 850.00p 900.00p 2263
16/09/2014 900.00p 900.00p 861.00p 900.00p 117
15/09/2014 900.00p 900.00p 860.50p 900.00p 17
12/09/2014 900.00p 900.00p 900.00p 900.00p 0
11/09/2014 900.00p 900.00p 860.50p 900.00p 5
10/09/2014 900.00p 900.00p 850.00p 900.00p 768
09/09/2014 900.00p 924.00p 900.00p 900.00p 41
08/09/2014 925.00p 925.00p 853.00p 875.00p 655
05/09/2014 925.00p 925.00p 913.76p 925.00p 131
04/09/2014 925.00p 925.00p 925.00p 925.00p 0
03/09/2014 925.00p 925.00p 900.50p 925.00p 125
02/09/2014 925.00p 925.00p 900.00p 925.00p 1230
01/09/2014 925.00p 925.00p 900.00p 925.00p 15
29/08/2014 925.00p 925.00p 903.50p 925.00p 50
28/08/2014 925.00p 950.00p 903.50p 925.00p 4267
27/08/2014 925.00p 925.00p 907.50p 925.00p 3525
26/08/2014 925.00p 925.00p 850.00p 925.00p 800
22/08/2014 925.00p 950.00p 925.00p 925.00p 0
21/08/2014 950.00p 950.00p 925.00p 925.00p 0
20/08/2014 950.00p 950.00p 905.00p 950.00p 642
19/08/2014 950.00p 950.00p 900.00p 950.00p 1353
18/08/2014 950.00p 950.00p 900.00p 950.00p 5985
15/08/2014 950.00p 979.00p 930.00p 975.00p 320
14/08/2014 925.00p 975.00p 880.00p 950.00p 833
13/08/2014 950.00p 950.00p 900.00p 925.00p 305
12/08/2014 975.00p 975.00p 900.00p 950.00p 244
11/08/2014 975.00p 990.00p 951.24p 975.00p 390
08/08/2014 975.00p 975.00p 951.50p 975.00p 13
07/08/2014 975.00p 996.00p 953.00p 975.00p 732
06/08/2014 975.00p 975.00p 950.00p 975.00p 0
05/08/2014 975.00p 975.00p 950.00p 975.00p 231
04/08/2014 1,000.00p 1,000.00p 955.28p 975.00p 212
01/08/2014 975.00p 1,000.00p 960.24p 975.00p 522
31/07/2014 975.00p 988.00p 975.00p 975.00p 0
30/07/2014 975.00p 988.00p 975.00p 975.00p 500
29/07/2014 975.00p 990.00p 975.00p 975.00p 161
28/07/2014 1,025.00p 1,025.00p 975.00p 975.00p 399
25/07/2014 1,025.00p 1,025.00p 1,020.00p 1,025.00p 202
24/07/2014 1,025.00p 1,025.00p 1,003.33p 1,025.00p 0
23/07/2014 1,025.00p 1,025.00p 1,003.33p 1,025.00p 16
22/07/2014 1,025.00p 1,025.00p 1,003.33p 1,025.00p 315
21/07/2014 1,025.00p 1,025.00p 1,003.33p 1,025.00p 39
18/07/2014 1,025.00p 1,025.00p 1,000.00p 1,025.00p 125
17/07/2014 1,025.00p 1,075.00p 1,000.00p 1,025.00p 525
16/07/2014 1,025.00p 1,100.00p 1,000.00p 1,025.00p 1489
15/07/2014 1,025.00p 1,025.00p 1,010.00p 1,025.00p 932
14/07/2014 1,025.00p 1,025.00p 1,012.00p 1,025.00p 1
11/07/2014 1,025.00p 1,050.00p 1,010.00p 1,025.00p 750
10/07/2014 1,025.00p 1,025.00p 1,000.00p 1,025.00p 375
09/07/2014 1,025.00p 1,025.00p 1,013.20p 1,025.00p 4
08/07/2014 1,025.00p 1,044.76p 1,020.00p 1,025.00p 1118
07/07/2014 1,025.00p 1,025.00p 1,003.78p 1,025.00p 2900
04/07/2014 1,025.00p 1,044.50p 1,002.80p 1,025.00p 193
03/07/2014 1,025.00p 1,025.00p 1,000.00p 1,025.00p 1150
02/07/2014 1,025.00p 1,100.00p 1,000.00p 1,025.00p 7344
01/07/2014 1,025.00p 1,025.00p 1,010.00p 1,025.00p 8612
30/06/2014 1,025.00p 1,100.00p 1,022.00p 1,025.00p 51
27/06/2014 1,050.00p 1,050.00p 1,000.00p 1,025.00p 8889
26/06/2014 1,025.00p 1,080.00p 1,020.50p 1,025.00p 471
25/06/2014 1,000.00p 1,025.00p 950.00p 1,025.00p 5
24/06/2014 1,000.00p 1,044.00p 1,000.00p 1,000.00p 1300
23/06/2014 1,000.00p 1,050.00p 1,000.00p 1,000.00p 1100
20/06/2014 1,000.00p 1,020.00p 1,000.00p 1,000.00p 4250
19/06/2014 1,000.00p 1,020.00p 965.00p 1,000.00p 3626
18/06/2014 1,000.00p 1,000.00p 965.00p 1,000.00p 0
17/06/2014 1,000.00p 1,000.00p 965.00p 1,000.00p 11004
16/06/2014 1,000.00p 1,000.00p 950.00p 1,000.00p 1134
13/06/2014 1,000.00p 1,020.00p 950.00p 1,000.00p 2924
12/06/2014 1,000.00p 1,030.00p 950.00p 1,000.00p 1831
11/06/2014 975.00p 1,050.00p 946.50p 1,000.00p 6289
10/06/2014 950.00p 975.00p 920.50p 975.00p 137
09/06/2014 925.00p 975.00p 925.00p 975.00p 1375
06/06/2014 925.00p 975.00p 925.00p 925.00p 750
05/06/2014 925.00p 937.60p 900.00p 925.00p 1274
04/06/2014 925.00p 925.00p 910.00p 925.00p 80
03/06/2014 950.00p 975.00p 916.00p 925.00p 1496
02/06/2014 950.00p 950.00p 922.00p 950.00p 156
30/05/2014 950.00p 950.00p 925.50p 950.00p 0
29/05/2014 950.00p 950.00p 925.50p 950.00p 615
28/05/2014 950.00p 1,000.00p 931.00p 950.00p 906
27/05/2014 950.00p 980.00p 925.20p 950.00p 1611
23/05/2014 925.00p 979.50p 925.00p 950.00p 926
22/05/2014 950.00p 950.00p 924.00p 950.00p 512
21/05/2014 975.00p 1,022.00p 920.00p 950.00p 2161
20/05/2014 975.00p 1,004.24p 900.00p 975.00p 1519
19/05/2014 975.00p 1,019.50p 955.00p 975.00p 0
16/05/2014 1,000.00p 1,019.50p 955.00p 975.00p 494
15/05/2014 1,000.00p 1,019.44p 955.00p 1,000.00p 192
14/05/2014 1,000.00p 1,000.00p 963.00p 1,000.00p 103
13/05/2014 975.00p 1,040.00p 950.00p 1,000.00p 2250
12/05/2014 975.00p 1,050.00p 931.50p 950.00p 1429
09/05/2014 975.00p 1,030.00p 920.00p 950.00p 3157
08/05/2014 1,000.00p 1,010.00p 883.00p 975.00p 1446
07/05/2014 950.00p 1,040.00p 942.00p 1,000.00p 5412
06/05/2014 925.00p 992.50p 920.50p 950.00p 2296
02/05/2014 925.00p 976.00p 873.20p 925.00p 509
01/05/2014 925.00p 925.00p 873.20p 925.00p 25
30/04/2014 925.00p 976.00p 873.20p 925.00p 17
29/04/2014 975.00p 982.64p 864.00p 925.00p 709
28/04/2014 1,025.00p 1,875.00p 900.00p 975.00p 3323
25/04/2014 1,875.00p 1,884.00p 1,875.00p 1,875.00p 68
24/04/2014 1,875.00p 1,894.00p 1,875.00p 1,875.00p 1305
23/04/2014 1,875.00p 1,900.00p 1,850.00p 1,875.00p 3984
22/04/2014 1,875.00p 1,900.00p 1,850.00p 1,875.00p 16037
17/04/2014 1,875.00p 1,900.00p 1,875.00p 1,875.00p 1128
16/04/2014 1,900.00p 1,900.00p 1,875.00p 1,875.00p 3130
15/04/2014 1,900.00p 1,928.00p 1,850.00p 1,900.00p 3481
14/04/2014 1,900.00p 1,938.00p 1,860.24p 1,875.00p 3325
11/04/2014 1,875.00p 1,935.00p 1,850.00p 1,900.00p 2925
10/04/2014 1,875.00p 1,900.00p 1,850.00p 1,850.00p 2325
09/04/2014 1,875.00p 1,900.00p 1,850.00p 1,850.00p 1650
08/04/2014 1,850.00p 1,900.00p 1,840.50p 1,875.00p 1431
07/04/2014 1,775.00p 1,909.96p 1,700.00p 1,850.00p 5313
04/04/2014 1,775.00p 1,780.00p 1,755.50p 1,775.00p 175
03/04/2014 1,775.00p 1,800.00p 1,755.50p 1,800.00p 183
02/04/2014 1,800.00p 1,800.00p 1,755.50p 1,775.00p 72
01/04/2014 1,775.00p 1,800.00p 1,750.00p 1,800.00p 525
31/03/2014 1,750.00p 1,800.00p 1,732.00p 1,775.00p 553
28/03/2014 1,750.00p 1,800.00p 1,700.00p 1,800.00p 470
27/03/2014 1,750.00p 1,795.00p 1,715.00p 1,750.00p 795
26/03/2014 1,750.00p 1,750.00p 1,700.00p 1,750.00p 2935
25/03/2014 1,750.00p 1,750.00p 1,732.00p 1,750.00p 63
24/03/2014 1,750.00p 1,750.00p 1,700.00p 1,750.00p 340
21/03/2014 1,750.00p 1,750.00p 1,720.00p 1,750.00p 28
20/03/2014 1,725.00p 1,790.00p 1,713.00p 1,750.00p 856
19/03/2014 1,725.00p 1,725.00p 1,709.00p 1,725.00p 4
18/03/2014 1,725.00p 1,725.00p 1,709.00p 1,725.00p 370
17/03/2014 1,725.00p 1,750.00p 1,700.00p 1,700.00p 31
14/03/2014 1,725.00p 1,725.00p 1,709.00p 1,725.00p 34
13/03/2014 1,725.00p 1,725.00p 1,709.00p 1,725.00p 149
12/03/2014 1,725.00p 1,725.00p 1,709.00p 1,725.00p 508
11/03/2014 1,725.00p 1,750.00p 1,702.50p 1,725.00p 0
10/03/2014 1,725.00p 1,750.00p 1,702.50p 1,725.00p 1890
07/03/2014 1,725.00p 1,750.00p 1,700.00p 1,725.00p 6117
06/03/2014 1,750.00p 1,750.00p 1,700.00p 1,725.00p 1330
05/03/2014 1,750.00p 1,760.00p 1,750.00p 1,750.00p 11
04/03/2014 1,750.00p 1,750.00p 1,710.00p 1,750.00p 125
03/03/2014 1,750.00p 1,780.00p 1,700.00p 1,750.00p 3569
28/02/2014 1,725.00p 1,800.00p 1,650.00p 1,750.00p 1490
27/02/2014 1,675.00p 1,800.00p 1,650.00p 1,725.00p 863
26/02/2014 1,675.00p 1,748.50p 1,620.00p 1,675.00p 3186
25/02/2014 1,675.00p 1,675.00p 1,673.20p 1,675.00p 84
24/02/2014 1,675.00p 1,750.00p 1,672.00p 1,675.00p 528
21/02/2014 1,675.00p 1,675.00p 1,670.00p 1,675.00p 103
20/02/2014 1,700.00p 1,700.00p 1,670.00p 1,675.00p 625
19/02/2014 1,625.00p 1,700.00p 1,625.00p 1,700.00p 727
18/02/2014 1,625.00p 1,650.00p 1,610.00p 1,625.00p 1916
17/02/2014 1,625.00p 1,650.00p 1,600.00p 1,625.00p 532
14/02/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 1577
13/02/2014 1,625.00p 1,630.00p 1,600.00p 1,625.00p 1256
12/02/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 1199
11/02/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 550

*Close Price adjusted for both dividends and splits