Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Gresham Technologies (GHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2010 | 25.00p | 27.00p | 25.00p | 25.50p | 90655 |
| 29/11/2010 | 25.25p | 25.25p | 24.50p | 25.00p | 1836720 |
| 26/11/2010 | 25.25p | 25.25p | 24.50p | 25.25p | 510466 |
| 25/11/2010 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 24/11/2010 | 25.00p | 25.25p | 25.00p | 25.25p | 10000 |
| 23/11/2010 | 25.00p | 25.00p | 24.50p | 24.50p | 40000 |
| 22/11/2010 | 25.00p | 25.50p | 25.00p | 25.00p | 1960 |
| 19/11/2010 | 24.75p | 25.50p | 24.75p | 25.00p | 4000 |
| 18/11/2010 | 24.50p | 24.75p | 24.50p | 24.75p | 0 |
| 17/11/2010 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 16/11/2010 | 25.00p | 25.05p | 25.00p | 25.00p | 31000 |
| 15/11/2010 | 24.75p | 25.00p | 24.10p | 25.00p | 21724 |
| 12/11/2010 | 24.50p | 25.00p | 23.80p | 24.75p | 270000 |
| 11/11/2010 | 24.50p | 24.50p | 23.75p | 24.50p | 273180 |
| 10/11/2010 | 24.25p | 25.00p | 24.00p | 24.50p | 110000 |
| 09/11/2010 | 24.50p | 26.00p | 24.50p | 24.50p | 16842 |
| 08/11/2010 | 26.75p | 26.75p | 26.50p | 26.50p | 561 |
| 05/11/2010 | 26.75p | 26.75p | 26.75p | 26.75p | 216 |
| 04/11/2010 | 26.00p | 26.75p | 25.50p | 26.75p | 68500 |
| 03/11/2010 | 27.00p | 27.00p | 26.15p | 27.00p | 5260 |
| 02/11/2010 | 27.00p | 28.62p | 26.75p | 27.00p | 342613 |
| 01/11/2010 | 27.25p | 27.25p | 27.00p | 27.00p | 0 |
| 29/10/2010 | 26.50p | 27.25p | 26.50p | 27.25p | 37308 |
| 28/10/2010 | 24.00p | 28.40p | 22.02p | 27.00p | 148692 |
| 27/10/2010 | 25.00p | 25.00p | 23.18p | 24.00p | 42740 |
| 26/10/2010 | 25.00p | 25.84p | 25.00p | 25.00p | 11750 |
| 25/10/2010 | 24.00p | 25.00p | 24.00p | 25.00p | 12400 |
| 22/10/2010 | 24.50p | 25.23p | 23.82p | 24.00p | 116635 |
| 21/10/2010 | 22.00p | 24.00p | 21.12p | 23.50p | 160352 |
| 20/10/2010 | 21.00p | 21.00p | 20.50p | 20.50p | 905 |
| 19/10/2010 | 20.75p | 21.00p | 20.20p | 21.00p | 32734 |
| 18/10/2010 | 20.00p | 20.75p | 19.02p | 20.75p | 27800 |
| 15/10/2010 | 19.75p | 20.29p | 19.75p | 20.00p | 65655 |
| 14/10/2010 | 19.75p | 19.75p | 18.93p | 19.75p | 1078 |
| 13/10/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 12/10/2010 | 19.50p | 19.75p | 19.50p | 19.75p | 0 |
| 11/10/2010 | 19.75p | 19.75p | 19.50p | 19.50p | 0 |
| 08/10/2010 | 19.00p | 19.75p | 19.00p | 19.75p | 54000 |
| 07/10/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/10/2010 | 19.00p | 19.00p | 18.06p | 19.00p | 28667 |
| 05/10/2010 | 18.50p | 19.00p | 18.50p | 19.00p | 50000 |
| 04/10/2010 | 18.50p | 18.50p | 18.10p | 18.50p | 5600 |
| 01/10/2010 | 18.25p | 18.75p | 18.06p | 18.50p | 11164 |
| 30/09/2010 | 18.50p | 18.50p | 17.52p | 18.25p | 39551 |
| 29/09/2010 | 18.25p | 18.50p | 18.25p | 18.50p | 0 |
| 28/09/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 27/09/2010 | 18.25p | 18.25p | 17.27p | 18.25p | 5594 |
| 24/09/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 23/09/2010 | 18.25p | 18.25p | 17.27p | 18.25p | 2500 |
| 22/09/2010 | 18.25p | 18.25p | 17.34p | 18.25p | 165000 |
| 21/09/2010 | 17.25p | 18.25p | 17.25p | 18.25p | 400 |
| 20/09/2010 | 17.25p | 17.34p | 17.25p | 17.25p | 100929 |
| 17/09/2010 | 17.50p | 17.50p | 16.50p | 17.25p | 455000 |
| 16/09/2010 | 17.50p | 17.63p | 16.82p | 17.50p | 78000 |
| 15/09/2010 | 17.25p | 17.50p | 17.05p | 17.50p | 25000 |
| 14/09/2010 | 17.25p | 17.25p | 17.08p | 17.25p | 220000 |
| 13/09/2010 | 17.25p | 17.25p | 16.53p | 17.25p | 501500 |
| 10/09/2010 | 17.25p | 17.25p | 16.58p | 17.25p | 1000 |
| 09/09/2010 | 17.00p | 17.25p | 17.00p | 17.25p | 10000 |
| 08/09/2010 | 18.50p | 18.50p | 17.00p | 17.75p | 147231 |
| 07/09/2010 | 18.25p | 18.64p | 17.54p | 18.50p | 13908 |
| 06/09/2010 | 18.50p | 18.50p | 17.53p | 18.25p | 5000 |
| 03/09/2010 | 18.50p | 18.64p | 18.50p | 18.50p | 4000 |
| 02/09/2010 | 18.50p | 18.64p | 18.50p | 18.50p | 6700 |
| 01/09/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 31/08/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/08/2010 | 18.00p | 18.98p | 17.05p | 18.50p | 35517 |
| 26/08/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/08/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/08/2010 | 18.75p | 19.00p | 18.75p | 19.00p | 0 |
| 23/08/2010 | 18.50p | 18.75p | 18.50p | 18.75p | 10000 |
| 20/08/2010 | 19.25p | 19.50p | 19.25p | 19.50p | 0 |
| 19/08/2010 | 19.75p | 19.75p | 19.25p | 19.25p | 0 |
| 18/08/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 17/08/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 16/08/2010 | 19.75p | 19.75p | 19.03p | 19.75p | 3694 |
| 13/08/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 12/08/2010 | 19.75p | 20.00p | 19.01p | 19.75p | 202702 |
| 11/08/2010 | 19.75p | 19.98p | 19.75p | 19.75p | 22500 |
| 10/08/2010 | 19.00p | 20.14p | 19.00p | 19.75p | 124933 |
| 09/08/2010 | 19.25p | 19.25p | 18.53p | 18.75p | 168 |
| 06/08/2010 | 19.75p | 19.75p | 18.50p | 19.25p | 125000 |
| 05/08/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 04/08/2010 | 19.25p | 19.75p | 19.25p | 19.75p | 0 |
| 03/08/2010 | 18.75p | 19.25p | 18.06p | 19.25p | 26800 |
| 02/08/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 30/07/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 29/07/2010 | 19.75p | 20.05p | 19.75p | 19.75p | 551 |
| 28/07/2010 | 19.75p | 19.75p | 18.79p | 19.75p | 4000 |
| 27/07/2010 | 19.00p | 19.75p | 19.00p | 19.75p | 0 |
| 26/07/2010 | 19.00p | 19.04p | 18.75p | 19.00p | 41000 |
| 23/07/2010 | 20.50p | 20.50p | 18.75p | 20.25p | 75000 |
| 22/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/07/2010 | 20.50p | 20.50p | 19.78p | 20.50p | 18835 |
| 20/07/2010 | 20.25p | 20.69p | 19.58p | 20.50p | 36400 |
| 19/07/2010 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 16/07/2010 | 20.25p | 20.25p | 19.25p | 20.25p | 9232 |
| 15/07/2010 | 19.75p | 20.25p | 19.75p | 20.25p | 72613 |
| 14/07/2010 | 19.00p | 21.20p | 18.95p | 19.75p | 110736 |
| 13/07/2010 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 12/07/2010 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 09/07/2010 | 17.25p | 18.89p | 17.25p | 18.75p | 29675 |
| 08/07/2010 | 16.50p | 17.70p | 16.50p | 17.25p | 78300 |
| 07/07/2010 | 16.75p | 16.80p | 16.50p | 16.50p | 63 |
| 06/07/2010 | 16.00p | 16.89p | 16.00p | 16.75p | 54973 |
| 05/07/2010 | 15.00p | 15.25p | 15.00p | 15.25p | 0 |
| 02/07/2010 | 15.75p | 15.75p | 14.50p | 15.00p | 2865815 |
| 01/07/2010 | 15.25p | 15.75p | 15.25p | 15.75p | 0 |
| 30/06/2010 | 15.00p | 15.25p | 15.00p | 15.25p | 13862 |
| 29/06/2010 | 16.00p | 16.13p | 15.75p | 15.75p | 2108 |
| 28/06/2010 | 15.50p | 16.20p | 15.25p | 15.25p | 17554 |
| 25/06/2010 | 16.00p | 16.00p | 15.03p | 16.00p | 939 |
| 24/06/2010 | 15.75p | 16.00p | 15.75p | 16.00p | 0 |
| 23/06/2010 | 15.25p | 15.75p | 15.24p | 15.75p | 25000 |
| 22/06/2010 | 15.25p | 15.25p | 14.00p | 15.25p | 3574805 |
| 21/06/2010 | 14.50p | 15.25p | 14.50p | 15.25p | 13506 |
| 18/06/2010 | 14.50p | 15.25p | 14.50p | 14.50p | 38600 |
| 17/06/2010 | 14.50p | 15.25p | 14.50p | 15.25p | 51100 |
| 16/06/2010 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 15/06/2010 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 14/06/2010 | 15.25p | 15.31p | 15.25p | 15.25p | 39000 |
| 11/06/2010 | 15.00p | 15.31p | 15.00p | 15.25p | 3197 |
| 10/06/2010 | 14.50p | 15.50p | 14.50p | 15.00p | 48798 |
| 09/06/2010 | 14.00p | 15.46p | 14.00p | 14.75p | 355929 |
| 08/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/06/2010 | 13.25p | 14.00p | 13.25p | 14.00p | 5762 |
| 02/06/2010 | 13.50p | 14.00p | 13.50p | 14.00p | 5747 |
| 01/06/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 28/05/2010 | 14.00p | 14.00p | 13.75p | 13.75p | 0 |
| 27/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/05/2010 | 13.50p | 14.00p | 13.50p | 14.00p | 15 |
| 25/05/2010 | 14.25p | 14.25p | 13.75p | 13.75p | 0 |
| 24/05/2010 | 13.75p | 14.25p | 13.75p | 14.25p | 0 |
| 21/05/2010 | 14.25p | 14.25p | 13.75p | 13.75p | 0 |
| 20/05/2010 | 13.75p | 14.25p | 13.75p | 14.25p | 300 |
| 19/05/2010 | 14.25p | 14.25p | 13.75p | 13.75p | 0 |
| 18/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 17/05/2010 | 13.75p | 14.25p | 13.75p | 14.25p | 0 |
| 14/05/2010 | 14.25p | 14.25p | 13.75p | 13.75p | 0 |
| 13/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/05/2010 | 14.00p | 14.25p | 13.53p | 14.25p | 125 |
| 11/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 20000 |
| 10/05/2010 | 14.25p | 14.50p | 14.25p | 14.50p | 64705 |
| 07/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 06/05/2010 | 14.50p | 14.50p | 14.00p | 14.25p | 36756 |
| 05/05/2010 | 15.25p | 15.25p | 14.52p | 15.00p | 2000 |
| 04/05/2010 | 15.50p | 15.50p | 15.25p | 15.25p | 1561 |
| 30/04/2010 | 15.50p | 15.50p | 15.25p | 15.50p | 320763 |
| 29/04/2010 | 16.50p | 16.50p | 15.00p | 15.25p | 492498 |
| 28/04/2010 | 17.00p | 17.25p | 16.02p | 17.25p | 87541 |
| 27/04/2010 | 17.50p | 17.60p | 17.50p | 17.50p | 26553 |
| 26/04/2010 | 17.50p | 17.60p | 17.50p | 17.50p | 75 |
| 23/04/2010 | 17.60p | 17.60p | 17.50p | 17.50p | 25000 |
| 22/04/2010 | 17.00p | 17.00p | 16.97p | 17.00p | 25000 |
| 21/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/04/2010 | 17.50p | 17.50p | 17.34p | 17.50p | 23551 |
| 19/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/04/2010 | 17.50p | 17.50p | 17.47p | 17.50p | 5000 |
| 14/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/04/2010 | 17.50p | 17.50p | 17.03p | 17.50p | 4172 |
| 12/04/2010 | 17.25p | 17.50p | 17.21p | 17.50p | 9955 |
| 09/04/2010 | 17.25p | 17.25p | 16.53p | 17.25p | 9000 |
| 08/04/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 07/04/2010 | 17.25p | 17.25p | 16.53p | 17.25p | 55800 |
| 06/04/2010 | 16.75p | 17.25p | 16.53p | 17.25p | 26794 |
| 01/04/2010 | 17.50p | 17.50p | 16.03p | 17.25p | 26000 |
| 31/03/2010 | 16.75p | 17.50p | 16.75p | 17.50p | 25500 |
| 30/03/2010 | 17.50p | 17.50p | 17.02p | 17.50p | 5500 |
| 29/03/2010 | 17.50p | 17.87p | 17.02p | 17.50p | 64604 |
| 26/03/2010 | 16.75p | 17.69p | 16.50p | 17.50p | 95000 |
| 25/03/2010 | 17.50p | 17.50p | 16.00p | 16.75p | 149259 |
| 24/03/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 23/03/2010 | 18.00p | 18.25p | 17.70p | 18.25p | 35000 |
| 22/03/2010 | 18.00p | 18.50p | 18.00p | 18.50p | 46817 |
| 19/03/2010 | 18.25p | 19.00p | 18.25p | 19.00p | 20000 |
| 18/03/2010 | 18.50p | 19.02p | 18.25p | 19.00p | 81817 |
| 17/03/2010 | 19.25p | 19.50p | 18.50p | 19.50p | 10000 |
| 16/03/2010 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 15/03/2010 | 19.50p | 19.50p | 18.50p | 19.50p | 21355 |
| 12/03/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/03/2010 | 18.75p | 19.50p | 18.75p | 19.50p | 0 |
| 10/03/2010 | 18.80p | 18.80p | 18.75p | 18.75p | 5000 |
| 09/03/2010 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
| 08/03/2010 | 18.50p | 19.50p | 18.50p | 19.50p | 5000 |
| 05/03/2010 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 04/03/2010 | 18.50p | 19.25p | 18.50p | 19.25p | 15000 |
| 03/03/2010 | 19.50p | 19.50p | 18.50p | 19.50p | 10000 |
| 02/03/2010 | 19.00p | 19.50p | 19.00p | 19.50p | 4605 |
| 01/03/2010 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 26/02/2010 | 19.25p | 19.50p | 19.00p | 19.50p | 5409 |
| 25/02/2010 | 19.00p | 19.25p | 18.50p | 19.25p | 34588 |
| 24/02/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 23/02/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 22/02/2010 | 20.25p | 20.25p | 19.75p | 19.75p | 50 |
| 19/02/2010 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 18/02/2010 | 19.25p | 19.50p | 18.50p | 19.50p | 10395 |
| 17/02/2010 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
*Close Price adjusted for both dividends and splits