Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/07/2023 139.00p 143.00p 136.23p 143.00p 21716
11/07/2023 139.00p 139.00p 139.00p 139.00p 3623
10/07/2023 139.00p 139.00p 136.33p 139.00p 0
07/07/2023 138.50p 144.00p 138.50p 139.00p 11800
06/07/2023 138.50p 141.00p 138.50p 138.50p 28368
05/07/2023 139.00p 142.00p 138.00p 140.00p 10689
04/07/2023 141.50p 143.24p 138.00p 139.00p 30451
03/07/2023 141.50p 144.00p 140.00p 141.50p 22428
30/06/2023 142.00p 142.00p 140.00p 140.00p 39463
29/06/2023 142.00p 142.00p 140.05p 142.00p 1447
28/06/2023 145.00p 145.00p 140.00p 142.00p 39725
27/06/2023 145.00p 150.00p 140.00p 145.00p 4875
26/06/2023 145.00p 145.00p 143.33p 145.00p 0
23/06/2023 145.00p 146.99p 145.00p 145.00p 2970
22/06/2023 147.50p 147.50p 145.00p 145.00p 6087
21/06/2023 150.00p 150.00p 145.15p 147.50p 11228
20/06/2023 150.00p 150.00p 145.00p 145.00p 969
19/06/2023 150.00p 150.00p 145.00p 145.00p 2250
16/06/2023 150.00p 150.84p 146.00p 150.00p 1314
15/06/2023 152.50p 152.50p 146.50p 147.00p 17438
14/06/2023 152.50p 152.50p 151.00p 152.50p 0
13/06/2023 152.50p 155.00p 151.00p 151.00p 7810
12/06/2023 151.00p 155.00p 151.00p 152.50p 726
09/06/2023 140.00p 155.00p 135.00p 141.00p 68294
08/06/2023 140.00p 142.40p 135.00p 140.00p 32728
07/06/2023 140.00p 140.20p 135.00p 135.00p 259125
06/06/2023 142.50p 142.50p 135.00p 135.00p 396492
05/06/2023 145.00p 145.80p 140.00p 142.50p 12488
02/06/2023 145.00p 145.80p 141.23p 145.00p 2134
01/06/2023 145.00p 145.90p 145.00p 145.00p 125
31/05/2023 153.00p 155.00p 143.20p 144.00p 32365
30/05/2023 153.00p 153.00p 148.00p 153.00p 3363
26/05/2023 153.00p 153.58p 151.00p 153.00p 4141
25/05/2023 153.00p 153.78p 151.00p 153.00p 10134
24/05/2023 153.00p 153.00p 151.50p 153.00p 282000
23/05/2023 151.50p 153.00p 151.50p 153.00p 796250
22/05/2023 151.50p 151.50p 148.26p 151.50p 22215
19/05/2023 151.50p 152.48p 148.88p 151.50p 83821
18/05/2023 147.50p 154.00p 146.00p 151.50p 334076
17/05/2023 146.00p 147.70p 145.88p 147.50p 37291
16/05/2023 146.00p 148.00p 146.00p 146.00p 45500
15/05/2023 146.00p 146.00p 142.00p 146.00p 15320
12/05/2023 146.00p 146.00p 145.56p 146.00p 712
11/05/2023 146.00p 147.33p 146.00p 146.00p 0
10/05/2023 143.50p 146.00p 143.50p 146.00p 15000
09/05/2023 143.50p 143.50p 143.50p 143.50p 0
05/05/2023 143.50p 145.00p 143.50p 143.50p 45749
04/05/2023 150.00p 150.00p 141.35p 145.00p 64715
03/05/2023 150.00p 150.15p 148.00p 150.00p 44620
02/05/2023 150.00p 151.08p 148.33p 150.00p 7550
28/04/2023 150.00p 150.80p 148.60p 150.00p 5042
27/04/2023 147.50p 150.00p 145.00p 150.00p 141143
26/04/2023 146.50p 148.00p 146.30p 147.50p 17500
25/04/2023 146.50p 146.50p 145.00p 145.00p 2742
24/04/2023 147.50p 147.50p 145.00p 146.50p 9066
21/04/2023 148.50p 148.50p 145.00p 145.00p 3532
20/04/2023 148.50p 148.50p 145.00p 148.50p 0
19/04/2023 148.50p 152.00p 145.00p 145.00p 22287
18/04/2023 152.50p 152.50p 148.00p 148.50p 12699
17/04/2023 152.50p 155.00p 150.00p 152.50p 354
14/04/2023 154.00p 154.00p 150.00p 150.00p 5987
13/04/2023 154.00p 154.00p 152.67p 154.00p 0
12/04/2023 154.00p 154.00p 153.80p 154.00p 700
11/04/2023 154.00p 154.00p 150.00p 154.00p 14810
06/04/2023 154.00p 154.00p 154.00p 154.00p 1463
05/04/2023 155.00p 155.00p 150.10p 154.00p 10630
04/04/2023 155.00p 155.00p 150.00p 150.00p 2000
03/04/2023 158.50p 158.50p 155.00p 155.00p 4876
31/03/2023 160.00p 160.00p 155.00p 155.00p 1102
30/03/2023 160.00p 165.00p 155.66p 160.00p 177752
29/03/2023 160.00p 160.00p 155.75p 160.00p 1625
28/03/2023 160.00p 160.00p 155.00p 155.00p 45580
27/03/2023 161.00p 161.00p 155.00p 160.00p 41161
24/03/2023 161.00p 161.00p 161.00p 161.00p 1232
23/03/2023 155.00p 161.00p 155.00p 161.00p 499000
22/03/2023 155.00p 155.00p 152.55p 155.00p 1001600
21/03/2023 156.50p 160.00p 150.00p 150.00p 4060
20/03/2023 157.50p 158.33p 157.50p 157.50p 0
17/03/2023 157.50p 157.50p 155.00p 157.50p 113500
16/03/2023 157.50p 157.50p 155.00p 157.50p 5000
15/03/2023 160.50p 160.50p 155.00p 157.50p 350990
14/03/2023 160.50p 162.45p 159.00p 160.50p 261322
13/03/2023 164.00p 167.00p 156.00p 160.50p 49981
10/03/2023 161.50p 166.50p 161.50p 164.00p 62133
09/03/2023 161.50p 161.50p 159.00p 161.50p 1808814
08/03/2023 161.50p 161.50p 159.00p 161.50p 835
07/03/2023 161.50p 161.50p 158.00p 161.50p 29504
06/03/2023 161.50p 163.00p 159.00p 161.50p 2309
03/03/2023 159.00p 164.00p 159.00p 161.50p 41317
02/03/2023 156.00p 159.00p 152.00p 159.00p 112639
01/03/2023 160.00p 160.00p 155.00p 156.00p 52500
28/02/2023 160.00p 160.00p 158.33p 160.00p 0
27/02/2023 163.50p 163.50p 157.00p 157.00p 7959
24/02/2023 163.50p 166.30p 160.00p 163.50p 7585
23/02/2023 163.50p 167.00p 161.11p 163.50p 4917
22/02/2023 163.50p 166.30p 161.11p 163.50p 12292
21/02/2023 165.00p 165.00p 156.50p 163.50p 53588
20/02/2023 167.50p 167.50p 160.00p 160.00p 10741
17/02/2023 167.50p 167.50p 165.00p 167.50p 4704
16/02/2023 170.00p 170.00p 166.00p 167.50p 14861
15/02/2023 173.00p 173.00p 166.55p 170.00p 10448
14/02/2023 173.00p 173.00p 173.00p 173.00p 0
13/02/2023 173.00p 173.00p 170.00p 173.00p 7235
10/02/2023 175.00p 176.35p 171.00p 173.00p 27025
09/02/2023 180.00p 180.00p 174.00p 175.00p 25458
08/02/2023 180.00p 180.00p 176.72p 180.00p 574
07/02/2023 180.00p 180.00p 176.56p 180.00p 138629
06/02/2023 180.00p 180.00p 180.00p 180.00p 0
03/02/2023 180.00p 180.00p 180.00p 180.00p 0
02/02/2023 180.00p 180.00p 178.40p 180.00p 6037
01/02/2023 180.00p 181.00p 176.80p 180.00p 15353
31/01/2023 180.00p 180.00p 178.40p 180.00p 560
30/01/2023 180.00p 180.00p 176.80p 180.00p 2700
27/01/2023 180.00p 180.00p 176.80p 180.00p 6582
26/01/2023 180.00p 180.00p 176.00p 180.00p 55844
25/01/2023 180.00p 181.00p 178.40p 180.00p 641
24/01/2023 180.00p 180.00p 178.40p 180.00p 2000
23/01/2023 180.00p 180.00p 180.00p 180.00p 0
20/01/2023 180.00p 180.00p 180.00p 180.00p 0
19/01/2023 180.00p 180.00p 176.00p 180.00p 2003
18/01/2023 180.00p 181.00p 176.80p 180.00p 50746
17/01/2023 180.00p 180.00p 176.48p 180.00p 37835
16/01/2023 180.00p 180.00p 176.00p 180.00p 14070
13/01/2023 180.00p 180.00p 176.00p 180.00p 4387
12/01/2023 180.00p 180.00p 176.00p 180.00p 154157
11/01/2023 180.00p 180.00p 176.00p 176.00p 28303
10/01/2023 180.50p 185.00p 176.00p 180.00p 220796
09/01/2023 180.50p 180.50p 176.00p 180.50p 71
06/01/2023 180.50p 180.50p 176.00p 180.50p 5064
05/01/2023 180.50p 180.50p 177.00p 180.50p 50405
04/01/2023 178.50p 181.40p 177.15p 180.50p 607744
03/01/2023 177.50p 181.40p 176.10p 178.50p 1202714
30/12/2022 173.00p 177.50p 173.00p 177.50p 224812
29/12/2022 173.00p 173.00p 171.00p 172.00p 5544
28/12/2022 173.00p 173.00p 171.00p 173.00p 18908
23/12/2022 173.00p 173.25p 171.00p 173.00p 88224
22/12/2022 173.00p 173.31p 171.04p 173.00p 13798
21/12/2022 173.00p 174.00p 173.00p 173.00p 0
20/12/2022 173.00p 175.00p 171.12p 173.00p 1210
19/12/2022 173.00p 173.40p 172.50p 173.00p 145948
16/12/2022 173.00p 173.00p 172.27p 173.00p 5116
15/12/2022 173.00p 173.00p 171.00p 173.00p 5570
14/12/2022 172.50p 173.00p 170.15p 173.00p 5476
13/12/2022 170.50p 175.00p 168.55p 172.50p 41947
12/12/2022 167.50p 167.50p 167.50p 167.50p 0
09/12/2022 167.50p 167.50p 165.00p 167.50p 2403
08/12/2022 167.50p 167.50p 165.00p 167.50p 151318
07/12/2022 167.50p 168.50p 165.00p 167.50p 110500
06/12/2022 167.50p 167.50p 167.50p 167.50p 0
05/12/2022 168.50p 170.00p 165.00p 167.50p 51935
02/12/2022 168.50p 168.50p 166.00p 168.50p 850
01/12/2022 169.50p 171.00p 166.40p 168.50p 108270
30/11/2022 163.00p 170.00p 161.21p 170.00p 285214
29/11/2022 162.50p 163.00p 160.00p 163.00p 3417
28/11/2022 159.00p 161.50p 159.00p 161.50p 15003
25/11/2022 158.50p 159.56p 157.36p 159.00p 306
24/11/2022 158.00p 160.00p 158.00p 158.50p 10495
23/11/2022 157.50p 159.34p 156.00p 158.50p 83195
22/11/2022 157.50p 158.45p 155.00p 157.50p 1208489
21/11/2022 157.50p 160.00p 156.55p 157.50p 10991
18/11/2022 152.50p 157.50p 152.50p 157.50p 23920
17/11/2022 149.00p 154.00p 149.00p 152.50p 511790
16/11/2022 149.00p 149.00p 148.90p 149.00p 672
15/11/2022 148.50p 149.33p 148.50p 149.00p 0
14/11/2022 148.50p 148.50p 147.80p 148.50p 1168
11/11/2022 147.50p 149.22p 147.10p 148.50p 11318
10/11/2022 146.00p 147.90p 145.02p 147.50p 32000
09/11/2022 145.50p 146.50p 145.00p 146.00p 357000
08/11/2022 145.50p 145.50p 144.03p 145.50p 329
07/11/2022 145.50p 145.50p 144.00p 145.50p 35860
04/11/2022 144.00p 144.90p 142.00p 144.50p 12478
03/11/2022 144.00p 144.00p 142.00p 144.00p 1450
02/11/2022 143.00p 144.00p 142.00p 144.00p 13000
01/11/2022 142.50p 143.67p 142.50p 143.00p 0
31/10/2022 142.50p 142.50p 140.00p 142.50p 168175
28/10/2022 142.50p 142.50p 140.00p 142.50p 306574
27/10/2022 141.00p 142.50p 139.00p 142.50p 103400
26/10/2022 142.50p 142.50p 140.02p 141.00p 2658
25/10/2022 141.00p 141.00p 139.22p 140.00p 13206
24/10/2022 139.00p 141.00p 138.25p 141.00p 14
21/10/2022 139.00p 139.00p 138.11p 139.00p 10000
20/10/2022 139.00p 139.68p 138.00p 139.00p 10029
19/10/2022 139.00p 139.00p 138.00p 139.00p 40000
18/10/2022 139.00p 139.00p 138.00p 139.00p 463500
17/10/2022 139.00p 139.00p 138.10p 139.00p 20844
14/10/2022 139.00p 139.00p 139.00p 139.00p 0
13/10/2022 139.00p 139.00p 138.00p 139.00p 91924
12/10/2022 139.00p 139.00p 138.00p 139.00p 4000
11/10/2022 139.00p 139.00p 139.00p 139.00p 0
10/10/2022 140.50p 140.50p 138.00p 139.00p 27800
07/10/2022 140.50p 140.50p 138.00p 140.50p 103008
06/10/2022 140.50p 140.50p 138.00p 140.50p 70000
05/10/2022 141.00p 141.00p 138.00p 141.00p 4543464
04/10/2022 146.50p 147.00p 139.00p 141.00p 147114

*Close Price adjusted for both dividends and splits