Gresham Technologies (GHT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham Technologies

Date Open High Low Close* Volume
25/04/2024 163.00p 163.00p 162.00p 163.00p 42357
24/04/2024 163.00p 163.00p 162.00p 163.00p 3406157
23/04/2024 163.00p 163.00p 162.00p 163.00p 8461
22/04/2024 163.00p 163.00p 162.00p 163.00p 548238
19/04/2024 163.00p 163.00p 162.00p 163.00p 603878
18/04/2024 163.00p 163.02p 163.00p 163.00p 1957088
17/04/2024 163.00p 163.02p 162.00p 163.00p 1012035
16/04/2024 163.00p 164.00p 163.00p 163.00p 300263
15/04/2024 163.00p 163.50p 162.00p 163.00p 203553
12/04/2024 163.00p 163.50p 162.00p 163.00p 70217
11/04/2024 160.50p 163.58p 158.00p 161.00p 6749646
10/04/2024 160.50p 163.00p 158.00p 161.00p 71498
09/04/2024 160.50p 162.50p 160.00p 160.50p 14024655
08/04/2024 129.00p 136.00p 125.31p 129.00p 20394
05/04/2024 129.00p 133.00p 125.00p 129.00p 3409
04/04/2024 129.00p 129.90p 125.00p 129.00p 86277
03/04/2024 129.00p 136.00p 123.00p 123.00p 9940
02/04/2024 129.00p 133.00p 125.31p 133.00p 113141
28/03/2024 129.00p 129.00p 127.67p 129.00p 0
27/03/2024 129.50p 129.50p 125.31p 129.00p 29729
26/03/2024 129.00p 129.00p 126.10p 129.00p 18972
25/03/2024 129.00p 133.00p 126.10p 129.00p 24861
22/03/2024 129.00p 129.00p 125.00p 129.00p 67500
21/03/2024 129.00p 130.88p 126.10p 129.00p 8652
20/03/2024 129.00p 129.00p 129.00p 129.00p 25226
19/03/2024 129.00p 129.00p 125.50p 129.00p 2315
18/03/2024 129.00p 129.00p 125.10p 129.00p 1128
15/03/2024 129.00p 129.90p 125.10p 129.00p 16833
14/03/2024 129.00p 130.00p 125.10p 129.00p 268146
13/03/2024 129.00p 129.00p 125.00p 129.00p 3130
12/03/2024 129.00p 136.00p 126.00p 136.00p 15849
11/03/2024 129.00p 129.00p 126.00p 129.00p 73912
08/03/2024 129.00p 131.70p 127.10p 129.00p 58473
07/03/2024 129.00p 131.70p 127.10p 129.00p 777
06/03/2024 129.00p 132.00p 125.60p 129.00p 19270
05/03/2024 129.00p 132.00p 125.55p 129.00p 11495
04/03/2024 129.00p 129.00p 127.67p 129.00p 0
01/03/2024 129.00p 129.00p 125.11p 129.00p 2279
29/02/2024 127.50p 129.00p 125.50p 129.00p 1082814
28/02/2024 129.50p 129.50p 125.83p 127.50p 44
27/02/2024 129.00p 132.00p 129.00p 129.00p 2
26/02/2024 129.00p 129.90p 125.50p 129.00p 20078
23/02/2024 129.00p 130.10p 129.00p 129.00p 1000
22/02/2024 129.00p 130.20p 126.00p 129.00p 17807
21/02/2024 129.00p 129.00p 126.00p 129.00p 30282
20/02/2024 129.00p 130.92p 129.00p 129.00p 15276
19/02/2024 130.50p 132.18p 127.50p 129.00p 3751
16/02/2024 131.00p 131.00p 127.00p 127.00p 61425
15/02/2024 131.00p 131.00p 128.00p 131.00p 3963
14/02/2024 131.00p 134.00p 124.00p 131.00p 13576
13/02/2024 136.00p 136.50p 130.34p 131.00p 50899
12/02/2024 134.00p 134.00p 130.00p 134.00p 2011
09/02/2024 134.00p 134.50p 131.50p 134.00p 13593
08/02/2024 134.00p 134.80p 134.00p 134.00p 6306
07/02/2024 134.00p 134.90p 134.00p 134.00p 1247
06/02/2024 126.00p 137.90p 126.00p 134.00p 71064
05/02/2024 126.00p 127.24p 122.00p 126.00p 69744
02/02/2024 126.00p 131.00p 124.18p 131.00p 11235
01/02/2024 126.00p 126.15p 124.20p 126.00p 15000
31/01/2024 126.00p 126.19p 124.25p 126.00p 2136
30/01/2024 126.00p 128.00p 124.18p 128.00p 102818
29/01/2024 126.00p 126.00p 125.96p 126.00p 20878
26/01/2024 126.00p 126.00p 124.18p 126.00p 411746
25/01/2024 126.00p 126.30p 124.00p 126.00p 8465
24/01/2024 126.00p 128.00p 124.40p 126.00p 275032
23/01/2024 124.50p 128.00p 124.50p 126.00p 4672361
22/01/2024 124.50p 124.50p 122.55p 124.50p 53124
19/01/2024 124.50p 127.00p 122.55p 124.50p 678268
18/01/2024 124.50p 124.50p 122.55p 124.50p 14242
17/01/2024 124.50p 124.69p 122.30p 124.50p 160326
16/01/2024 123.50p 124.85p 121.11p 124.50p 3022404
15/01/2024 123.50p 127.00p 121.00p 123.50p 301605
12/01/2024 122.50p 123.50p 120.15p 123.50p 36782
11/01/2024 116.00p 124.90p 116.00p 120.00p 1239891
10/01/2024 116.00p 116.00p 115.33p 116.00p 11688
09/01/2024 116.00p 116.00p 114.00p 116.00p 2781
08/01/2024 116.00p 116.00p 115.80p 116.00p 55882
05/01/2024 116.00p 116.00p 114.00p 116.00p 39674
04/01/2024 116.00p 118.00p 114.00p 116.00p 39501
03/01/2024 116.50p 118.00p 114.00p 114.00p 114668
02/01/2024 116.50p 116.50p 115.30p 116.50p 55216
29/12/2023 116.50p 116.50p 115.00p 116.50p 87510
28/12/2023 116.50p 116.50p 115.00p 116.50p 35010
27/12/2023 116.50p 116.80p 115.00p 116.50p 42010
22/12/2023 116.50p 116.50p 115.00p 116.50p 31711
21/12/2023 116.50p 116.50p 114.21p 116.50p 536743
20/12/2023 116.50p 116.50p 115.00p 115.00p 16712
19/12/2023 116.50p 116.50p 115.50p 116.50p 25849
18/12/2023 116.50p 116.50p 115.00p 116.50p 59069
15/12/2023 116.50p 116.50p 115.00p 116.50p 6200
14/12/2023 116.50p 116.50p 115.98p 116.50p 20847
13/12/2023 116.50p 116.50p 114.11p 116.50p 22800
12/12/2023 116.50p 116.50p 115.98p 116.50p 30120
11/12/2023 116.50p 116.50p 115.10p 116.50p 25000
08/12/2023 116.50p 116.50p 115.98p 116.50p 3155
07/12/2023 116.50p 116.50p 115.30p 116.50p 40111
06/12/2023 116.50p 116.50p 113.00p 116.50p 10735
05/12/2023 120.50p 120.50p 114.56p 116.50p 459403
04/12/2023 120.50p 123.00p 118.00p 120.50p 48980
01/12/2023 120.50p 120.50p 117.50p 120.50p 91584
30/11/2023 121.00p 121.00p 118.00p 120.50p 77034
29/11/2023 121.00p 121.00p 119.00p 121.00p 44206
28/11/2023 121.00p 121.00p 119.00p 121.00p 50605
27/11/2023 121.00p 121.00p 119.00p 121.00p 24000
24/11/2023 121.00p 121.00p 119.00p 121.00p 55002
23/11/2023 121.00p 123.00p 119.00p 121.00p 609233
22/11/2023 121.00p 121.00p 119.00p 121.00p 35360
21/11/2023 121.00p 125.00p 119.00p 121.00p 172776
20/11/2023 121.00p 121.00p 119.00p 121.00p 88732
17/11/2023 134.50p 134.50p 118.00p 121.00p 1803108
16/11/2023 137.50p 138.14p 137.50p 137.50p 0
15/11/2023 137.50p 137.50p 136.00p 137.50p 51545
14/11/2023 137.50p 137.50p 135.10p 137.50p 20000
13/11/2023 137.50p 142.00p 137.50p 137.50p 2
10/11/2023 137.50p 137.50p 136.00p 137.50p 64
09/11/2023 137.50p 137.50p 136.00p 137.50p 86030
08/11/2023 137.50p 137.50p 136.00p 137.50p 70343
07/11/2023 137.50p 137.50p 136.00p 137.50p 9432
06/11/2023 137.50p 140.00p 136.00p 137.50p 34883
03/11/2023 137.50p 139.00p 136.00p 139.00p 87674
02/11/2023 137.50p 138.14p 137.50p 137.50p 0
01/11/2023 137.50p 137.50p 136.00p 137.50p 201
31/10/2023 137.50p 138.14p 137.50p 137.50p 0
30/10/2023 137.50p 137.50p 136.00p 137.50p 20575
27/10/2023 137.50p 137.50p 136.00p 137.50p 29846
26/10/2023 137.50p 137.50p 136.00p 137.50p 21023
25/10/2023 137.50p 137.50p 136.00p 137.50p 72794
24/10/2023 137.50p 137.50p 136.00p 137.50p 15001
23/10/2023 137.00p 137.50p 136.00p 137.50p 15000
20/10/2023 137.00p 137.00p 136.00p 137.00p 6705
19/10/2023 137.00p 137.00p 136.00p 137.00p 42720
18/10/2023 137.00p 137.00p 136.06p 137.00p 29644
17/10/2023 138.00p 138.00p 137.00p 137.00p 17088
16/10/2023 138.00p 140.00p 138.00p 138.00p 5
13/10/2023 139.50p 139.50p 138.00p 138.00p 10000
12/10/2023 139.50p 139.71p 139.50p 139.50p 0
11/10/2023 139.50p 139.50p 139.00p 139.50p 19423
10/10/2023 139.50p 139.50p 139.00p 139.50p 11750
09/10/2023 139.50p 139.50p 139.00p 139.50p 27500
06/10/2023 139.50p 139.50p 138.00p 138.00p 19814
05/10/2023 139.50p 139.50p 138.00p 138.00p 32089
04/10/2023 140.50p 140.50p 138.00p 138.00p 61500
03/10/2023 141.50p 141.50p 140.00p 140.50p 56091
02/10/2023 141.50p 141.50p 140.00p 141.50p 29245
29/09/2023 141.50p 141.50p 141.22p 141.50p 22819
28/09/2023 142.50p 144.00p 140.00p 141.50p 41251
27/09/2023 143.00p 143.00p 142.00p 142.50p 23722
26/09/2023 143.50p 143.50p 142.06p 143.00p 11231
25/09/2023 143.50p 143.50p 142.00p 143.50p 1
22/09/2023 144.50p 146.00p 143.00p 143.50p 132500
21/09/2023 144.50p 144.50p 144.02p 144.50p 7500
20/09/2023 144.50p 144.50p 144.02p 144.50p 9460
19/09/2023 147.50p 147.50p 144.50p 144.50p 98178
18/09/2023 147.50p 147.50p 146.00p 147.50p 3088
15/09/2023 147.50p 147.50p 146.00p 147.50p 10361
14/09/2023 149.00p 149.00p 147.50p 147.50p 10009
13/09/2023 149.00p 149.00p 148.00p 149.00p 42117
12/09/2023 149.00p 149.71p 148.00p 149.00p 0
11/09/2023 147.50p 148.00p 147.50p 148.00p 133
08/09/2023 149.00p 149.00p 148.20p 149.00p 1400
07/09/2023 151.50p 151.50p 148.06p 149.00p 34056
06/09/2023 151.50p 151.50p 150.00p 151.50p 51978
05/09/2023 151.50p 151.65p 150.00p 151.50p 39673
04/09/2023 148.50p 152.75p 148.50p 151.50p 76224
01/09/2023 148.50p 148.50p 147.30p 148.50p 10990
31/08/2023 147.50p 149.10p 147.50p 148.50p 10000
30/08/2023 137.50p 148.80p 137.50p 147.50p 382232
29/08/2023 137.50p 138.50p 135.00p 137.50p 6688
25/08/2023 137.50p 139.17p 137.50p 137.50p 0
24/08/2023 137.50p 137.50p 135.00p 137.50p 1743981
23/08/2023 137.50p 140.00p 135.00p 137.50p 6415
22/08/2023 137.50p 139.17p 137.50p 137.50p 0
21/08/2023 137.50p 137.50p 135.00p 137.50p 26944
18/08/2023 137.50p 140.00p 137.50p 137.50p 14
17/08/2023 137.50p 137.50p 133.00p 137.50p 51093
16/08/2023 137.50p 140.00p 137.50p 137.50p 81
15/08/2023 137.50p 137.50p 135.00p 137.50p 16953
14/08/2023 137.50p 138.47p 135.00p 137.50p 3004
11/08/2023 137.50p 139.17p 137.50p 137.50p 0
10/08/2023 137.50p 137.50p 137.50p 137.50p 5727
09/08/2023 137.50p 137.50p 135.00p 137.50p 10500
08/08/2023 137.50p 139.17p 137.50p 137.50p 0
07/08/2023 137.50p 137.80p 137.50p 137.50p 10000
04/08/2023 137.50p 137.50p 135.10p 137.50p 7003
03/08/2023 137.50p 139.00p 135.10p 137.50p 18430
02/08/2023 137.50p 137.50p 137.50p 137.50p 5000
01/08/2023 137.50p 138.49p 135.00p 136.00p 43356
31/07/2023 137.50p 138.49p 137.50p 137.50p 750
28/07/2023 137.50p 137.50p 135.00p 137.50p 3879
27/07/2023 137.50p 140.00p 135.00p 137.50p 556
26/07/2023 142.50p 145.00p 135.00p 135.00p 87668
25/07/2023 142.50p 145.00p 140.00p 142.50p 11014
24/07/2023 142.50p 142.50p 140.15p 142.50p 7270
21/07/2023 142.50p 143.53p 142.50p 142.50p 0
20/07/2023 142.50p 142.50p 140.00p 142.50p 1001
19/07/2023 140.00p 145.00p 140.00p 142.50p 11100
18/07/2023 136.00p 140.00p 135.00p 140.00p 28529
17/07/2023 136.00p 138.45p 136.00p 136.00p 1149
14/07/2023 137.50p 138.88p 135.10p 136.00p 14258
13/07/2023 137.50p 140.00p 135.00p 138.00p 2007

*Close Price adjusted for both dividends and splits