Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/02/2014 125.00p 127.00p 123.98p 127.00p 43545
13/02/2014 127.00p 129.00p 127.00p 129.00p 44711
12/02/2014 127.72p 130.00p 127.72p 128.50p 213044
11/02/2014 125.25p 130.00p 125.25p 130.00p 17096
10/02/2014 128.95p 128.95p 128.00p 128.00p 117305
07/02/2014 128.00p 129.00p 125.00p 125.00p 31556
06/02/2014 126.50p 128.25p 125.00p 128.25p 111998
05/02/2014 125.75p 126.00p 124.50p 125.00p 56538
04/02/2014 126.45p 126.45p 125.00p 126.00p 464
03/02/2014 123.81p 125.00p 123.00p 125.00p 3292
31/01/2014 125.00p 127.91p 123.00p 123.00p 25480
30/01/2014 126.00p 130.00p 126.00p 127.50p 12913
29/01/2014 125.25p 127.50p 125.25p 127.50p 13713
28/01/2014 125.00p 128.00p 125.00p 126.50p 12404
27/01/2014 128.00p 128.00p 125.08p 127.00p 33655
24/01/2014 131.87p 132.00p 129.69p 130.25p 16444
23/01/2014 130.00p 134.25p 129.25p 132.00p 22091
22/01/2014 133.00p 134.76p 132.00p 132.00p 14029
21/01/2014 135.00p 139.00p 134.83p 135.25p 16901
20/01/2014 139.00p 139.00p 136.25p 136.75p 47480
17/01/2014 136.50p 139.00p 136.25p 137.00p 13897
16/01/2014 135.00p 140.00p 130.17p 136.25p 69129
15/01/2014 127.00p 133.00p 127.00p 131.38p 55306
14/01/2014 129.30p 129.30p 128.00p 128.00p 84914
13/01/2014 127.50p 129.59p 125.25p 128.50p 227296
10/01/2014 128.00p 128.00p 125.00p 126.75p 32234
09/01/2014 124.75p 125.50p 124.00p 125.50p 76000
08/01/2014 124.25p 124.25p 123.78p 124.00p 12691
07/01/2014 123.50p 124.25p 123.50p 124.25p 18000
06/01/2014 125.00p 125.00p 124.00p 124.25p 188429
03/01/2014 124.00p 125.50p 124.00p 124.25p 88024
02/01/2014 127.00p 127.00p 125.00p 125.50p 20728
31/12/2013 124.00p 125.00p 124.00p 125.00p 0
30/12/2013 124.00p 125.00p 124.00p 124.00p 210000
27/12/2013 125.28p 125.50p 125.28p 125.50p 5000
24/12/2013 124.00p 126.07p 124.00p 125.00p 0
23/12/2013 124.00p 126.07p 124.00p 124.00p 61035
20/12/2013 129.00p 129.00p 125.25p 125.63p 0
19/12/2013 129.00p 129.00p 125.25p 125.25p 14426
18/12/2013 125.50p 127.13p 125.50p 127.13p 0
17/12/2013 125.50p 127.00p 125.50p 126.50p 203017
16/12/2013 125.50p 127.00p 125.50p 127.00p 25000
13/12/2013 125.00p 127.00p 125.00p 127.00p 10000
12/12/2013 127.75p 129.00p 125.00p 125.00p 93180
11/12/2013 129.26p 129.26p 128.01p 128.75p 553
10/12/2013 128.00p 130.62p 127.05p 128.25p 121922
09/12/2013 131.23p 131.23p 128.51p 129.00p 0
06/12/2013 131.23p 131.23p 128.51p 129.50p 100519
05/12/2013 131.50p 131.50p 128.86p 129.25p 13000
04/12/2013 126.00p 133.00p 126.00p 133.00p 55603
03/12/2013 125.00p 127.00p 120.00p 125.75p 82300
02/12/2013 122.00p 122.50p 119.25p 120.00p 49316
29/11/2013 123.00p 125.00p 122.50p 122.50p 18000
28/11/2013 125.00p 125.00p 124.50p 125.00p 58016
27/11/2013 125.00p 125.00p 124.41p 124.50p 7000
26/11/2013 128.50p 128.50p 124.75p 124.75p 755712
25/11/2013 127.00p 128.75p 122.00p 128.50p 129000
22/11/2013 124.25p 125.37p 122.00p 122.00p 616048
21/11/2013 128.25p 131.25p 124.00p 124.00p 75835
20/11/2013 131.36p 131.36p 130.50p 131.25p 4224
19/11/2013 130.50p 130.50p 130.00p 130.00p 10000
18/11/2013 134.00p 135.99p 129.00p 130.50p 48541
15/11/2013 133.00p 133.00p 132.90p 133.00p 35717
14/11/2013 133.00p 134.25p 130.00p 130.00p 19435
13/11/2013 133.80p 135.37p 133.80p 134.25p 540
12/11/2013 135.85p 135.85p 135.00p 135.37p 625
11/11/2013 135.00p 135.00p 133.00p 135.00p 31000
08/11/2013 134.00p 136.81p 132.00p 135.00p 49533
07/11/2013 131.00p 134.01p 131.00p 133.50p 15509
06/11/2013 129.00p 129.44p 128.50p 128.50p 17726
05/11/2013 129.59p 129.59p 128.50p 128.50p 1000
04/11/2013 129.20p 129.20p 128.00p 128.50p 1900
01/11/2013 127.25p 128.00p 126.00p 128.00p 0
31/10/2013 127.25p 128.00p 126.00p 127.50p 0
30/10/2013 127.25p 128.00p 126.00p 128.00p 201552
29/10/2013 126.25p 126.26p 126.00p 126.00p 15762
28/10/2013 126.43p 128.00p 126.43p 128.00p 1000
25/10/2013 127.00p 128.50p 125.00p 126.00p 37409
24/10/2013 127.00p 128.50p 126.00p 128.50p 0
23/10/2013 127.00p 127.00p 126.00p 126.00p 19801
22/10/2013 126.25p 127.87p 126.00p 126.50p 59133
21/10/2013 129.75p 129.75p 127.87p 127.87p 10000
18/10/2013 128.00p 129.75p 127.37p 128.38p 184062
17/10/2013 124.00p 127.37p 124.00p 127.37p 40000
16/10/2013 125.00p 126.00p 123.40p 126.00p 17819
15/10/2013 122.00p 123.50p 122.00p 123.50p 13000
14/10/2013 120.25p 122.50p 120.00p 120.00p 51368
11/10/2013 120.21p 122.50p 120.21p 122.50p 0
10/10/2013 120.21p 122.13p 120.21p 122.13p 6000
09/10/2013 121.91p 122.13p 121.91p 122.13p 247
08/10/2013 121.96p 122.13p 121.96p 122.13p 1800
07/10/2013 118.54p 122.00p 117.34p 122.00p 0
04/10/2013 118.54p 122.00p 117.34p 122.00p 145280
03/10/2013 122.25p 122.25p 117.00p 118.75p 70283
02/10/2013 124.50p 124.50p 123.50p 123.50p 5000
01/10/2013 124.50p 125.25p 124.50p 125.25p 220
30/09/2013 128.00p 128.00p 125.00p 125.00p 12458
27/09/2013 129.50p 129.88p 129.00p 129.88p 14835
26/09/2013 129.85p 131.25p 129.85p 131.25p 13727
25/09/2013 133.25p 133.25p 130.00p 130.00p 54934
24/09/2013 137.00p 137.00p 133.00p 135.00p 26040
23/09/2013 138.16p 138.16p 136.75p 136.75p 6803
20/09/2013 135.85p 138.50p 135.85p 137.00p 4948
19/09/2013 138.50p 138.50p 138.01p 138.50p 13146
18/09/2013 135.56p 138.50p 135.56p 136.75p 21596
17/09/2013 137.99p 137.99p 135.74p 136.25p 11374
16/09/2013 135.25p 138.01p 135.25p 136.75p 18279
13/09/2013 137.00p 137.75p 137.00p 137.00p 39809
12/09/2013 135.00p 143.00p 135.00p 140.50p 47751
11/09/2013 131.00p 132.50p 127.00p 132.50p 6878
10/09/2013 128.25p 132.62p 127.00p 127.00p 31788
09/09/2013 132.00p 132.00p 127.89p 130.50p 43429
06/09/2013 124.00p 131.50p 119.75p 131.50p 87605
05/09/2013 117.00p 121.24p 117.00p 119.75p 21901
04/09/2013 114.75p 115.00p 114.31p 115.00p 22416
03/09/2013 110.40p 113.75p 110.40p 113.75p 55483
02/09/2013 107.80p 111.00p 107.80p 111.00p 10000
30/08/2013 108.92p 111.00p 108.92p 109.75p 4000
29/08/2013 112.25p 112.25p 111.00p 111.00p 9000
28/08/2013 114.80p 117.75p 114.00p 114.50p 0
27/08/2013 114.80p 117.75p 114.00p 114.50p 79162
23/08/2013 106.00p 115.94p 102.00p 115.50p 90383
22/08/2013 102.00p 105.00p 102.00p 104.00p 93073
21/08/2013 101.16p 101.16p 99.75p 99.75p 0
20/08/2013 101.16p 101.16p 99.75p 99.75p 10568
19/08/2013 100.00p 102.21p 98.25p 101.00p 0
16/08/2013 100.00p 102.21p 98.25p 101.50p 64512
15/08/2013 100.00p 100.00p 97.25p 98.25p 22582
14/08/2013 97.00p 98.15p 93.66p 97.25p 283718
13/08/2013 92.64p 95.40p 90.75p 93.88p 15350
12/08/2013 90.50p 90.75p 90.00p 90.75p 0
09/08/2013 90.50p 90.75p 90.00p 90.75p 533
08/08/2013 93.00p 93.00p 90.00p 90.00p 0
07/08/2013 93.00p 93.00p 91.00p 91.00p 1088
06/08/2013 92.00p 92.00p 88.50p 91.00p 11000
05/08/2013 88.00p 90.00p 88.00p 88.50p 255198
02/08/2013 88.10p 88.50p 88.10p 88.50p 15000
01/08/2013 89.00p 89.00p 88.20p 88.50p 157846
31/07/2013 87.50p 88.00p 87.24p 87.63p 12485
30/07/2013 87.60p 88.00p 87.53p 88.00p 4000
29/07/2013 90.00p 90.75p 87.50p 87.50p 71561
26/07/2013 87.00p 91.40p 82.50p 90.00p 64786
25/07/2013 82.50p 82.50p 82.50p 82.50p 351
24/07/2013 82.50p 82.50p 82.50p 82.50p 2467000
23/07/2013 82.50p 82.50p 81.75p 82.50p 8500
22/07/2013 81.00p 81.75p 81.00p 81.75p 20000
19/07/2013 79.75p 81.50p 79.75p 81.50p 0
18/07/2013 79.75p 81.50p 79.75p 81.00p 20000
17/07/2013 81.60p 81.60p 78.63p 81.50p 0
16/07/2013 81.60p 81.60p 78.63p 81.50p 0
15/07/2013 81.60p 81.60p 78.63p 81.50p 0
12/07/2013 81.60p 81.60p 78.63p 80.75p 5000
11/07/2013 79.00p 79.12p 78.00p 78.63p 24923
10/07/2013 81.25p 81.25p 79.00p 79.00p 13075
09/07/2013 80.50p 81.88p 80.00p 81.88p 2275
08/07/2013 81.75p 81.75p 78.19p 80.00p 914
05/07/2013 80.75p 80.75p 80.00p 80.00p 10379
04/07/2013 80.55p 82.50p 80.55p 82.50p 7412
03/07/2013 83.55p 83.55p 80.69p 82.50p 0
02/07/2013 83.55p 83.55p 80.69p 82.50p 21950
01/07/2013 83.75p 84.50p 79.00p 83.00p 0
28/06/2013 83.75p 84.50p 79.00p 83.50p 40536
27/06/2013 79.51p 81.25p 79.51p 81.25p 13200
26/06/2013 81.50p 81.50p 81.50p 81.50p 59000
25/06/2013 81.50p 81.50p 81.50p 81.50p 0
24/06/2013 81.50p 81.50p 81.50p 81.50p 3644
21/06/2013 79.50p 81.50p 79.50p 81.50p 9691
20/06/2013 81.50p 81.50p 81.50p 81.50p 5000
19/06/2013 79.51p 81.50p 79.51p 81.50p 0
18/06/2013 79.51p 81.50p 79.51p 81.50p 560
17/06/2013 79.50p 81.50p 79.50p 81.50p 0
14/06/2013 79.50p 81.50p 79.50p 81.50p 28600
13/06/2013 81.00p 81.50p 81.00p 81.50p 0
12/06/2013 81.00p 81.00p 81.00p 81.00p 1225
11/06/2013 80.50p 82.50p 80.25p 81.00p 6000
10/06/2013 81.00p 82.50p 81.00p 82.50p 0
07/06/2013 81.00p 82.50p 81.00p 81.75p 0
06/06/2013 81.00p 82.50p 81.00p 81.50p 6000
05/06/2013 82.50p 84.50p 82.25p 82.50p 9163
04/06/2013 83.40p 84.75p 83.00p 84.50p 0
03/06/2013 83.40p 84.75p 83.00p 84.75p 2000
31/05/2013 81.25p 83.00p 81.25p 83.00p 32500
30/05/2013 81.25p 83.00p 81.25p 83.00p 0
29/05/2013 81.25p 83.00p 81.25p 83.00p 0
28/05/2013 81.25p 83.00p 81.25p 82.00p 20000
24/05/2013 84.20p 84.20p 83.00p 83.00p 12903
23/05/2013 81.25p 83.00p 81.25p 83.00p 5000
22/05/2013 81.39p 82.50p 81.39p 82.50p 10000
21/05/2013 83.80p 85.00p 82.00p 85.00p 30875
20/05/2013 82.00p 83.00p 82.00p 83.00p 382
17/05/2013 83.00p 83.00p 81.75p 83.00p 0
16/05/2013 83.00p 83.00p 81.75p 83.00p 0
15/05/2013 83.00p 83.00p 81.75p 83.00p 0
14/05/2013 83.00p 83.00p 81.75p 82.00p 38500
13/05/2013 83.00p 83.00p 81.75p 81.75p 30000
10/05/2013 81.75p 82.00p 81.56p 82.00p 0
09/05/2013 81.75p 81.75p 81.56p 81.63p 6947
08/05/2013 81.75p 81.75p 80.87p 80.87p 28504
07/05/2013 79.00p 80.50p 79.00p 80.50p 8100
03/05/2013 78.19p 79.87p 78.19p 79.87p 0

*Close Price adjusted for both dividends and splits