Gresham House Strategic (GHS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham House Strategic

Date Open High Low Close* Volume
01/06/2020 1,080.00p 1,092.00p 1,070.00p 1,085.00p 5537
29/05/2020 1,070.00p 1,100.00p 1,070.00p 1,080.00p 7063
28/05/2020 1,070.00p 1,079.80p 1,066.00p 1,070.00p 673
27/05/2020 1,065.00p 1,080.00p 1,064.00p 1,070.00p 2714
26/05/2020 1,045.00p 1,079.97p 1,041.00p 1,065.00p 4063
25/05/2020 1,045.00p 1,049.90p 1,040.50p 1,045.00p 636
22/05/2020 1,045.00p 1,049.90p 1,040.50p 1,045.00p 636
21/05/2020 1,040.00p 1,049.90p 1,040.00p 1,045.00p 600
20/05/2020 1,035.00p 1,049.80p 1,020.00p 1,040.00p 2956
19/05/2020 1,035.00p 1,035.00p 1,020.00p 1,035.00p 1326
18/05/2020 1,035.00p 1,035.00p 1,020.00p 1,035.00p 1132
15/05/2020 1,035.00p 1,035.00p 1,020.00p 1,035.00p 1332
14/05/2020 1,040.00p 1,040.00p 1,020.00p 1,035.00p 3785
13/05/2020 1,045.00p 1,045.00p 1,040.00p 1,040.00p 1276
12/05/2020 1,045.00p 1,045.00p 1,040.00p 1,045.00p 1075
11/05/2020 1,045.00p 1,045.00p 1,040.00p 1,045.00p 2599
08/05/2020 1,045.00p 1,045.00p 1,045.00p 1,045.00p 0
07/05/2020 1,045.00p 1,045.00p 1,045.00p 1,045.00p 0
06/05/2020 1,050.00p 1,050.00p 1,041.00p 1,045.00p 1863
05/05/2020 1,050.00p 1,050.00p 1,040.20p 1,050.00p 1202
04/05/2020 1,080.00p 1,080.00p 1,035.00p 1,050.00p 2726
01/05/2020 1,090.00p 1,090.00p 1,060.00p 1,085.00p 2929
30/04/2020 1,080.00p 1,099.00p 1,068.80p 1,090.00p 4637
29/04/2020 1,080.00p 1,088.00p 1,060.00p 1,080.00p 3755
28/04/2020 1,080.00p 1,080.00p 1,077.56p 1,080.00p 3358
27/04/2020 1,080.00p 1,100.00p 1,064.00p 1,080.00p 3591
24/04/2020 1,080.00p 1,087.00p 1,064.00p 1,080.00p 2921
23/04/2020 1,080.00p 1,080.00p 1,060.00p 1,080.00p 130
22/04/2020 1,080.00p 1,087.00p 1,060.00p 1,080.00p 1957
21/04/2020 1,080.00p 1,080.00p 1,060.00p 1,080.00p 350
20/04/2020 1,080.00p 1,096.00p 1,064.04p 1,080.00p 2737
17/04/2020 1,010.00p 1,200.00p 1,010.00p 1,090.00p 7575
16/04/2020 950.00p 1,050.00p 949.00p 1,010.00p 9883
15/04/2020 945.00p 950.00p 940.00p 950.00p 3652
14/04/2020 937.50p 950.00p 925.02p 945.00p 4381
13/04/2020 895.00p 930.00p 892.77p 930.00p 3077
10/04/2020 895.00p 930.00p 892.77p 930.00p 3077
09/04/2020 895.00p 930.00p 892.77p 930.00p 16577
08/04/2020 895.00p 895.00p 892.00p 895.00p 1000
07/04/2020 900.00p 900.00p 891.00p 895.00p 3977
06/04/2020 895.00p 900.00p 880.00p 900.00p 5215
03/04/2020 885.00p 885.00p 880.00p 885.00p 2012
02/04/2020 890.00p 890.00p 870.00p 885.00p 1958
01/04/2020 890.00p 890.00p 880.00p 890.00p 2605
31/03/2020 902.50p 902.50p 870.00p 902.50p 2579
30/03/2020 912.50p 912.50p 880.00p 902.50p 88
27/03/2020 902.50p 907.50p 891.00p 907.50p 2389
26/03/2020 875.00p 900.00p 871.00p 895.00p 6080
25/03/2020 865.00p 875.00p 842.00p 875.00p 5119
24/03/2020 865.00p 865.00p 840.00p 865.00p 325
23/03/2020 895.00p 895.00p 830.00p 865.00p 2318
20/03/2020 875.00p 900.00p 865.00p 900.00p 4716
19/03/2020 900.00p 900.00p 840.00p 875.00p 1803
18/03/2020 960.00p 960.00p 889.50p 902.50p 4068
17/03/2020 995.00p 995.00p 945.00p 945.00p 2109
16/03/2020 1,045.00p 1,045.00p 995.00p 995.00p 1027
13/03/2020 1,050.00p 1,050.00p 1,000.00p 1,045.00p 4162
12/03/2020 1,120.00p 1,120.00p 1,030.00p 1,050.00p 5295
11/03/2020 1,145.00p 1,145.00p 1,130.00p 1,145.00p 1043
10/03/2020 1,155.00p 1,155.00p 1,140.00p 1,140.00p 201
09/03/2020 1,160.00p 1,160.00p 1,130.00p 1,140.00p 3228
06/03/2020 1,180.00p 1,180.00p 1,165.00p 1,180.00p 1142
05/03/2020 1,190.00p 1,190.00p 1,171.00p 1,180.00p 1361
04/03/2020 1,165.00p 1,185.00p 1,160.00p 1,185.00p 2823
03/03/2020 1,165.00p 1,167.00p 1,160.00p 1,165.00p 2148
02/03/2020 1,175.00p 1,175.00p 1,100.00p 1,165.00p 3965
28/02/2020 1,300.00p 1,300.00p 1,150.10p 1,165.00p 14051
27/02/2020 1,315.00p 1,315.00p 1,300.00p 1,310.00p 1587
26/02/2020 1,320.00p 1,320.00p 1,310.00p 1,320.00p 712
25/02/2020 1,320.00p 1,320.00p 1,220.00p 1,320.00p 253
24/02/2020 1,325.00p 1,325.00p 1,300.00p 1,320.00p 651
21/02/2020 1,325.00p 1,325.00p 1,310.00p 1,325.00p 4472
20/02/2020 1,325.00p 1,325.00p 1,310.00p 1,325.00p 1447
19/02/2020 1,315.00p 1,325.00p 1,300.00p 1,325.00p 2706
18/02/2020 1,325.00p 1,325.00p 1,300.00p 1,315.00p 2570
17/02/2020 1,325.00p 1,325.00p 1,310.00p 1,325.00p 2535
14/02/2020 1,325.00p 1,325.00p 1,310.00p 1,325.00p 2833
13/02/2020 1,325.00p 1,325.00p 1,300.00p 1,325.00p 2243
12/02/2020 1,325.00p 1,325.00p 1,300.00p 1,325.00p 2727
11/02/2020 1,325.00p 1,325.00p 1,300.00p 1,325.00p 1390
10/02/2020 1,340.00p 1,340.00p 1,310.30p 1,325.00p 1629
07/02/2020 1,340.00p 1,340.00p 1,320.00p 1,340.00p 2363
06/02/2020 1,340.00p 1,340.00p 1,330.08p 1,340.00p 2065
05/02/2020 1,340.00p 1,340.00p 1,322.00p 1,340.00p 2049
04/02/2020 1,340.00p 1,340.00p 1,330.00p 1,340.00p 319
03/02/2020 1,335.00p 1,335.00p 1,320.00p 1,335.00p 1738
31/01/2020 1,355.00p 1,355.00p 1,321.00p 1,335.00p 3266
30/01/2020 1,355.00p 1,355.00p 1,340.00p 1,355.00p 3117
29/01/2020 1,355.00p 1,355.00p 1,350.00p 1,355.00p 410
28/01/2020 1,355.00p 1,355.00p 1,350.00p 1,355.00p 1061
27/01/2020 1,355.00p 1,355.00p 1,350.00p 1,355.00p 1242
24/01/2020 1,355.00p 1,355.00p 1,350.00p 1,355.00p 1258
23/01/2020 1,355.00p 1,355.00p 1,350.00p 1,355.00p 985
22/01/2020 1,350.00p 1,355.00p 1,350.00p 1,355.00p 4480
21/01/2020 1,350.00p 1,350.00p 1,340.00p 1,350.00p 508
20/01/2020 1,345.00p 1,345.00p 1,340.00p 1,345.00p 306
17/01/2020 1,325.00p 1,349.80p 1,325.00p 1,345.00p 21723
16/01/2020 1,320.00p 1,325.00p 1,320.00p 1,325.00p 1525
15/01/2020 1,305.00p 1,320.00p 1,305.00p 1,320.00p 273
14/01/2020 1,305.00p 1,305.77p 1,304.99p 1,305.00p 2729
13/01/2020 1,305.00p 1,306.00p 1,300.00p 1,305.00p 1440
10/01/2020 1,295.00p 1,305.00p 1,290.00p 1,305.00p 6170
09/01/2020 1,295.00p 1,295.00p 1,290.00p 1,295.00p 893
08/01/2020 1,295.00p 1,295.00p 1,290.00p 1,295.00p 27
07/01/2020 1,295.00p 1,295.00p 1,290.00p 1,295.00p 4238
06/01/2020 1,295.00p 1,295.00p 1,290.00p 1,295.00p 5549
03/01/2020 1,290.00p 1,295.00p 1,282.00p 1,295.00p 2862
02/01/2020 1,275.00p 1,294.00p 1,275.00p 1,290.00p 3756
01/01/2020 1,275.00p 1,275.00p 1,270.00p 1,275.00p 7
31/12/2019 1,275.00p 1,275.00p 1,270.00p 1,275.00p 7
30/12/2019 1,275.00p 1,278.00p 1,270.00p 1,275.00p 1131
27/12/2019 1,260.00p 1,275.00p 1,260.00p 1,275.00p 1600
26/12/2019 1,265.00p 1,265.00p 1,260.00p 1,265.00p 532
25/12/2019 1,265.00p 1,265.00p 1,260.00p 1,265.00p 532
24/12/2019 1,265.00p 1,265.00p 1,260.00p 1,265.00p 532
23/12/2019 1,265.00p 1,269.39p 1,260.00p 1,265.00p 365
20/12/2019 1,260.00p 1,269.69p 1,260.00p 1,265.00p 598
19/12/2019 1,265.00p 1,265.00p 1,200.00p 1,265.00p 903782
18/12/2019 1,260.00p 1,269.58p 1,252.00p 1,265.00p 958
17/12/2019 1,260.00p 1,269.60p 1,250.00p 1,260.00p 7807
16/12/2019 1,260.00p 1,270.00p 1,250.00p 1,260.00p 3205
13/12/2019 1,235.00p 1,269.67p 1,230.80p 1,260.00p 12211
12/12/2019 1,235.00p 1,235.00p 1,230.00p 1,235.00p 1060
11/12/2019 1,235.00p 1,235.00p 1,230.00p 1,235.00p 5762
10/12/2019 1,245.00p 1,250.00p 1,220.00p 1,250.00p 5692
09/12/2019 1,245.00p 1,245.00p 1,230.00p 1,245.00p 2465
06/12/2019 1,240.00p 1,245.00p 1,230.00p 1,245.00p 3526
05/12/2019 1,245.00p 1,245.00p 1,230.00p 1,245.00p 3239
04/12/2019 1,245.00p 1,245.00p 1,230.00p 1,245.00p 4303
03/12/2019 1,245.00p 1,245.00p 1,230.00p 1,245.00p 4281
02/12/2019 1,245.00p 1,245.00p 1,230.00p 1,245.00p 3079
29/11/2019 1,245.00p 1,270.00p 1,230.00p 1,245.00p 4181
28/11/2019 1,250.00p 1,251.78p 1,230.30p 1,245.00p 3940
27/11/2019 1,245.00p 1,256.91p 1,230.00p 1,250.00p 5615
26/11/2019 1,205.00p 1,257.27p 1,205.00p 1,245.00p 14979
25/11/2019 1,195.00p 1,205.00p 1,190.00p 1,205.00p 1150
22/11/2019 1,190.00p 1,199.68p 1,185.00p 1,195.00p 3912
21/11/2019 1,190.00p 1,190.00p 1,180.00p 1,190.00p 1173
20/11/2019 1,195.00p 1,195.99p 1,190.00p 1,195.00p 2200
19/11/2019 1,195.00p 1,197.39p 1,190.10p 1,195.00p 3240
18/11/2019 1,195.00p 1,198.18p 1,190.00p 1,195.00p 2565
15/11/2019 1,175.00p 1,195.00p 1,175.00p 1,195.00p 3009
14/11/2019 1,175.00p 1,175.00p 1,170.10p 1,175.00p 213
13/11/2019 1,175.00p 1,178.30p 1,175.00p 1,175.00p 127
12/11/2019 1,175.00p 1,179.38p 1,171.10p 1,175.00p 1300
11/11/2019 1,175.00p 1,179.49p 1,170.00p 1,175.00p 1844
08/11/2019 1,165.00p 1,179.49p 1,161.99p 1,175.00p 1662
07/11/2019 1,165.00p 1,165.00p 1,160.00p 1,165.00p 477
06/11/2019 1,165.00p 1,165.00p 1,160.00p 1,165.00p 799
05/11/2019 1,165.00p 1,165.00p 1,160.00p 1,165.00p 852
04/11/2019 1,160.00p 1,160.00p 1,150.20p 1,160.00p 12
01/11/2019 1,160.00p 1,160.00p 1,160.00p 1,160.00p 0
31/10/2019 1,160.00p 1,160.00p 1,150.00p 1,160.00p 700
30/10/2019 1,160.00p 1,165.00p 1,150.20p 1,160.00p 271
29/10/2019 1,160.00p 1,160.00p 1,160.00p 1,160.00p 0
28/10/2019 1,165.00p 1,168.48p 1,160.10p 1,165.00p 188
25/10/2019 1,165.00p 1,168.67p 1,160.00p 1,165.00p 1427
24/10/2019 1,160.00p 1,165.00p 1,150.00p 1,165.00p 1200
23/10/2019 1,155.00p 1,160.00p 1,140.30p 1,160.00p 156
22/10/2019 1,155.00p 1,167.72p 1,140.30p 1,155.00p 12218
21/10/2019 1,155.00p 1,169.64p 1,140.00p 1,155.00p 11429
18/10/2019 1,125.00p 1,155.00p 1,122.51p 1,155.00p 1371
17/10/2019 1,115.00p 1,125.00p 1,115.00p 1,125.00p 600
16/10/2019 1,080.00p 1,105.00p 1,075.00p 1,105.00p 1666
15/10/2019 1,080.00p 1,080.00p 1,070.00p 1,080.00p 321
14/10/2019 1,075.00p 1,080.00p 1,070.00p 1,080.00p 559
11/10/2019 1,070.00p 1,075.00p 1,060.60p 1,075.00p 2249
10/10/2019 1,065.00p 1,074.58p 1,060.00p 1,070.00p 1791
09/10/2019 1,065.00p 1,072.00p 1,050.93p 1,065.00p 1409
08/10/2019 1,065.00p 1,072.50p 1,050.90p 1,065.00p 1131
07/10/2019 1,065.00p 1,070.00p 1,050.50p 1,065.00p 1606
04/10/2019 1,065.00p 1,072.47p 1,050.50p 1,065.00p 1414
03/10/2019 1,070.00p 1,072.47p 1,050.30p 1,065.00p 2585
02/10/2019 1,070.00p 1,075.00p 1,060.20p 1,070.00p 342
01/10/2019 1,070.00p 1,078.00p 1,062.00p 1,070.00p 23
30/09/2019 1,065.00p 1,070.00p 1,065.00p 1,070.00p 318
27/09/2019 1,065.00p 1,065.00p 1,065.00p 1,065.00p 0
26/09/2019 1,065.00p 1,070.00p 1,065.00p 1,065.00p 600
25/09/2019 1,065.00p 1,065.00p 1,060.51p 1,065.00p 189
24/09/2019 1,065.00p 1,070.00p 1,060.51p 1,065.00p 402
23/09/2019 1,065.00p 1,065.00p 1,060.10p 1,065.00p 36
20/09/2019 1,055.00p 1,065.00p 1,055.00p 1,065.00p 6500
19/09/2019 1,055.00p 1,060.00p 1,055.00p 1,055.00p 282
18/09/2019 1,050.00p 1,080.00p 1,040.20p 1,055.00p 1548
17/09/2019 1,050.00p 1,050.00p 1,047.04p 1,050.00p 1004
16/09/2019 1,035.00p 1,050.00p 1,035.00p 1,050.00p 504
13/09/2019 1,030.00p 1,035.00p 1,018.16p 1,035.00p 2450
12/09/2019 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
11/09/2019 1,020.00p 1,025.00p 1,012.60p 1,020.00p 2796
10/09/2019 1,020.00p 1,025.00p 1,011.00p 1,020.00p 3536
09/09/2019 1,020.00p 1,025.00p 1,010.20p 1,020.00p 2906
06/09/2019 1,015.00p 1,019.30p 1,010.00p 1,015.00p 3252
05/09/2019 1,035.00p 1,035.00p 1,020.00p 1,025.00p 725
04/09/2019 1,035.00p 1,035.00p 1,035.00p 1,035.00p 0
03/09/2019 1,025.00p 1,035.00p 1,025.00p 1,025.00p 0
02/09/2019 1,025.00p 1,030.00p 1,025.00p 1,025.00p 1000
30/08/2019 1,030.00p 1,030.00p 1,007.50p 1,025.00p 439
29/08/2019 1,030.00p 1,030.00p 1,020.00p 1,030.00p 149
28/08/2019 1,030.00p 1,030.00p 1,020.02p 1,030.00p 220
27/08/2019 1,035.00p 1,040.00p 1,030.01p 1,035.00p 1527

*Close Price adjusted for both dividends and splits