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 |
|---|---|---|---|---|---|
| 26/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 13750 |
| 25/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 29526 |
| 24/02/2021 | 152.00p | 152.00p | 151.20p | 152.00p | 383826 |
| 23/02/2021 | 152.00p | 152.35p | 150.00p | 152.00p | 24767 |
| 22/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 13141 |
| 19/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 29663 |
| 18/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 9006 |
| 17/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 50621 |
| 16/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 20746 |
| 15/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 1517 |
| 12/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 1000 |
| 11/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 3651 |
| 10/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 1390 |
| 09/02/2021 | 152.00p | 152.00p | 152.00p | 152.00p | 282987 |
| 08/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 275 |
| 05/02/2021 | 152.00p | 152.00p | 147.00p | 152.00p | 13296 |
| 04/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 2124 |
| 03/02/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 647430 |
| 02/02/2021 | 152.00p | 152.00p | 150.70p | 152.00p | 126000 |
| 01/02/2021 | 152.00p | 152.00p | 151.60p | 152.00p | 104 |
| 29/01/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 500 |
| 28/01/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 765406 |
| 27/01/2021 | 152.00p | 152.00p | 151.11p | 152.00p | 25057 |
| 26/01/2021 | 152.00p | 152.00p | 151.11p | 152.00p | 1980 |
| 25/01/2021 | 152.00p | 152.00p | 151.11p | 152.00p | 30000 |
| 22/01/2021 | 152.00p | 153.55p | 150.10p | 152.00p | 15750 |
| 21/01/2021 | 152.00p | 153.55p | 152.00p | 152.00p | 1938 |
| 20/01/2021 | 152.00p | 152.00p | 150.10p | 152.00p | 46500 |
| 19/01/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 43844 |
| 18/01/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 31500 |
| 15/01/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 28342 |
| 14/01/2021 | 152.00p | 152.20p | 150.00p | 152.00p | 110861 |
| 13/01/2021 | 152.00p | 153.00p | 152.00p | 152.00p | 3300 |
| 12/01/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 46645 |
| 11/01/2021 | 152.00p | 153.49p | 150.00p | 152.00p | 12285 |
| 08/01/2021 | 153.50p | 153.50p | 150.00p | 152.00p | 7500 |
| 07/01/2021 | 148.00p | 155.78p | 148.00p | 153.50p | 33518 |
| 06/01/2021 | 148.00p | 150.00p | 146.51p | 148.00p | 1444232 |
| 05/01/2021 | 148.00p | 148.00p | 146.00p | 148.00p | 16796 |
| 04/01/2021 | 148.00p | 150.00p | 146.21p | 148.00p | 6081 |
| 01/01/2021 | 148.00p | 150.00p | 146.00p | 148.00p | 31656 |
| 31/12/2020 | 148.00p | 150.00p | 146.00p | 148.00p | 31656 |
| 30/12/2020 | 148.00p | 149.20p | 146.00p | 148.00p | 36259 |
| 29/12/2020 | 147.00p | 150.00p | 146.00p | 148.00p | 17561 |
| 28/12/2020 | 143.50p | 150.00p | 141.40p | 147.00p | 16934 |
| 25/12/2020 | 143.50p | 150.00p | 141.40p | 147.00p | 16934 |
| 24/12/2020 | 143.50p | 150.00p | 141.40p | 147.00p | 16934 |
| 23/12/2020 | 132.50p | 147.00p | 130.00p | 143.50p | 68931 |
| 22/12/2020 | 132.50p | 132.50p | 130.61p | 132.50p | 52 |
| 21/12/2020 | 133.00p | 133.00p | 130.00p | 132.50p | 21205 |
| 18/12/2020 | 133.00p | 133.00p | 130.61p | 133.00p | 1100 |
| 17/12/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 16/12/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 200000 |
| 15/12/2020 | 133.00p | 135.78p | 130.61p | 133.00p | 432 |
| 14/12/2020 | 133.50p | 133.50p | 130.61p | 133.00p | 26245 |
| 11/12/2020 | 133.50p | 133.50p | 133.50p | 133.50p | 55545 |
| 10/12/2020 | 133.50p | 133.50p | 131.70p | 133.50p | 4060 |
| 09/12/2020 | 133.50p | 135.00p | 133.50p | 133.50p | 10000 |
| 08/12/2020 | 133.50p | 136.30p | 133.50p | 133.50p | 249 |
| 07/12/2020 | 133.50p | 136.30p | 132.60p | 133.50p | 3922 |
| 04/12/2020 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 03/12/2020 | 133.50p | 136.79p | 133.50p | 133.50p | 531683 |
| 02/12/2020 | 133.50p | 133.66p | 133.50p | 133.50p | 4100 |
| 01/12/2020 | 133.50p | 136.70p | 133.50p | 133.50p | 16635 |
| 30/11/2020 | 133.00p | 136.79p | 133.00p | 133.50p | 6807 |
| 27/11/2020 | 130.50p | 136.00p | 130.50p | 133.00p | 152212 |
| 26/11/2020 | 129.50p | 133.00p | 129.50p | 130.50p | 5796 |
| 25/11/2020 | 129.50p | 130.91p | 129.00p | 129.50p | 19400 |
| 24/11/2020 | 129.50p | 130.91p | 128.00p | 129.50p | 10018 |
| 23/11/2020 | 127.00p | 130.85p | 125.66p | 129.50p | 245213 |
| 20/11/2020 | 124.50p | 126.95p | 124.50p | 124.50p | 3533 |
| 19/11/2020 | 123.00p | 125.96p | 123.00p | 124.50p | 6000 |
| 18/11/2020 | 122.50p | 124.00p | 122.50p | 123.00p | 555000 |
| 17/11/2020 | 123.00p | 123.00p | 121.50p | 122.50p | 44500 |
| 16/11/2020 | 122.00p | 124.50p | 121.86p | 123.00p | 282004 |
| 13/11/2020 | 118.00p | 123.92p | 118.00p | 122.00p | 50334 |
| 12/11/2020 | 116.00p | 120.00p | 115.31p | 118.00p | 36253 |
| 10/11/2020 | 114.00p | 116.00p | 113.21p | 116.00p | 157613 |
| 09/11/2020 | 113.00p | 114.50p | 112.00p | 114.00p | 81927 |
| 06/11/2020 | 113.00p | 113.00p | 112.00p | 113.00p | 26651 |
| 05/11/2020 | 112.00p | 113.00p | 112.00p | 113.00p | 10000 |
| 04/11/2020 | 112.00p | 112.00p | 111.22p | 112.00p | 8992 |
| 03/11/2020 | 111.50p | 112.97p | 111.50p | 112.00p | 5000 |
| 02/11/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 30/10/2020 | 110.50p | 111.50p | 108.00p | 111.50p | 30000 |
| 29/10/2020 | 113.00p | 115.00p | 110.00p | 110.50p | 120585 |
| 28/10/2020 | 117.50p | 117.50p | 112.00p | 113.00p | 117661 |
| 27/10/2020 | 115.50p | 118.96p | 115.11p | 117.50p | 66859 |
| 26/10/2020 | 115.50p | 115.50p | 113.00p | 115.00p | 10600 |
| 23/10/2020 | 115.50p | 115.50p | 114.00p | 115.50p | 35473 |
| 22/10/2020 | 115.50p | 115.95p | 114.00p | 115.50p | 313534 |
| 21/10/2020 | 115.50p | 117.00p | 114.09p | 115.50p | 9010 |
| 20/10/2020 | 115.50p | 115.50p | 114.09p | 115.50p | 10536 |
| 19/10/2020 | 113.50p | 116.00p | 113.00p | 115.50p | 37684 |
| 16/10/2020 | 113.00p | 113.95p | 112.00p | 113.50p | 95354 |
| 15/10/2020 | 111.50p | 113.00p | 111.00p | 113.00p | 24943 |
| 14/10/2020 | 111.00p | 112.00p | 111.00p | 111.50p | 21000 |
| 13/10/2020 | 111.00p | 112.00p | 110.73p | 111.00p | 5100 |
| 12/10/2020 | 111.00p | 112.00p | 111.00p | 111.00p | 439372 |
| 09/10/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 21120 |
| 08/10/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 07/10/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 28588 |
| 06/10/2020 | 111.00p | 111.00p | 110.04p | 111.00p | 3456 |
| 05/10/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 10093 |
| 02/10/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 01/10/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 22502 |
| 30/09/2020 | 111.00p | 111.26p | 110.00p | 111.00p | 26521 |
| 29/09/2020 | 111.00p | 111.26p | 110.00p | 111.00p | 54208 |
| 28/09/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 30008 |
| 25/09/2020 | 111.00p | 111.00p | 110.00p | 111.00p | 23948 |
| 24/09/2020 | 111.00p | 111.26p | 111.00p | 111.00p | 99 |
| 23/09/2020 | 110.00p | 111.00p | 109.00p | 111.00p | 317677 |
| 22/09/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/09/2020 | 110.00p | 110.00p | 109.00p | 110.00p | 49414 |
| 18/09/2020 | 109.50p | 110.00p | 109.50p | 110.00p | 0 |
| 17/09/2020 | 109.00p | 109.50p | 109.00p | 109.50p | 0 |
| 16/09/2020 | 111.00p | 111.00p | 107.11p | 109.00p | 79913 |
| 15/09/2020 | 106.50p | 111.00p | 106.00p | 111.00p | 20100 |
| 14/09/2020 | 106.50p | 106.50p | 106.00p | 106.50p | 58744 |
| 11/09/2020 | 107.00p | 107.00p | 106.00p | 106.50p | 63000 |
| 10/09/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 5000 |
| 09/09/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/09/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 12500 |
| 07/09/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 4900 |
| 04/09/2020 | 107.00p | 107.48p | 106.00p | 107.00p | 4000 |
| 03/09/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 115160 |
| 02/09/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 6706 |
| 01/09/2020 | 107.00p | 107.48p | 107.00p | 107.00p | 4000 |
| 31/08/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 11315 |
| 28/08/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 11315 |
| 27/08/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 26/08/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/08/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/08/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 21/08/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 20/08/2020 | 107.00p | 107.00p | 106.02p | 107.00p | 944 |
| 19/08/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 41485 |
| 18/08/2020 | 107.00p | 107.70p | 106.00p | 107.00p | 41134 |
| 17/08/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 31640 |
| 14/08/2020 | 107.00p | 107.78p | 107.00p | 107.00p | 55915 |
| 13/08/2020 | 107.00p | 107.00p | 106.11p | 107.00p | 2366 |
| 12/08/2020 | 107.00p | 107.00p | 107.00p | 107.00p | 400000 |
| 11/08/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 10420 |
| 10/08/2020 | 107.00p | 107.00p | 106.00p | 107.00p | 33507 |
| 07/08/2020 | 109.00p | 109.00p | 106.10p | 107.00p | 40290 |
| 06/08/2020 | 109.00p | 109.00p | 107.00p | 109.00p | 55405 |
| 05/08/2020 | 109.50p | 109.50p | 108.00p | 109.00p | 56534 |
| 04/08/2020 | 109.50p | 109.80p | 108.00p | 109.50p | 61931 |
| 03/08/2020 | 110.00p | 110.00p | 108.11p | 109.50p | 25865 |
| 31/07/2020 | 110.00p | 110.00p | 108.00p | 110.00p | 46431 |
| 30/07/2020 | 109.50p | 110.00p | 108.00p | 110.00p | 27318 |
| 29/07/2020 | 103.50p | 110.58p | 103.50p | 110.00p | 179046 |
| 28/07/2020 | 104.00p | 104.00p | 103.00p | 103.50p | 45408 |
| 27/07/2020 | 109.00p | 109.00p | 103.00p | 104.00p | 83568 |
| 24/07/2020 | 111.50p | 111.50p | 108.00p | 109.00p | 429705 |
| 23/07/2020 | 116.00p | 116.00p | 110.00p | 110.00p | 161345 |
| 22/07/2020 | 118.00p | 118.00p | 114.00p | 116.00p | 41117 |
| 21/07/2020 | 127.50p | 127.50p | 110.00p | 118.00p | 72745 |
| 20/07/2020 | 126.00p | 128.00p | 124.35p | 126.00p | 45256 |
| 17/07/2020 | 126.00p | 126.00p | 124.35p | 126.00p | 7000 |
| 16/07/2020 | 126.00p | 126.00p | 124.35p | 126.00p | 1000 |
| 15/07/2020 | 128.00p | 128.00p | 124.30p | 126.00p | 3093 |
| 14/07/2020 | 128.00p | 129.00p | 126.20p | 128.00p | 3040 |
| 13/07/2020 | 128.00p | 128.00p | 126.20p | 128.00p | 1000 |
| 10/07/2020 | 130.00p | 130.00p | 128.00p | 128.00p | 43337 |
| 09/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/07/2020 | 130.00p | 130.00p | 128.00p | 130.00p | 30351 |
| 07/07/2020 | 130.00p | 130.00p | 128.00p | 130.00p | 18550 |
| 06/07/2020 | 128.50p | 132.00p | 128.10p | 130.00p | 30688 |
| 03/07/2020 | 128.50p | 129.00p | 128.00p | 128.50p | 13818 |
| 02/07/2020 | 129.00p | 129.00p | 128.00p | 128.50p | 28196 |
| 01/07/2020 | 129.00p | 129.00p | 128.00p | 129.00p | 59891 |
| 30/06/2020 | 129.00p | 129.00p | 129.00p | 129.00p | 1931 |
| 29/06/2020 | 130.00p | 130.00p | 128.00p | 129.00p | 32600 |
| 26/06/2020 | 130.00p | 130.00p | 129.80p | 130.00p | 68 |
| 25/06/2020 | 130.00p | 130.00p | 128.00p | 130.00p | 2710 |
| 24/06/2020 | 130.00p | 130.00p | 128.00p | 130.00p | 2483 |
| 23/06/2020 | 130.00p | 130.00p | 128.00p | 130.00p | 14019 |
| 22/06/2020 | 130.00p | 130.00p | 128.00p | 130.00p | 11152 |
| 19/06/2020 | 130.00p | 130.20p | 128.00p | 130.00p | 36283 |
| 18/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/06/2020 | 130.00p | 130.40p | 128.40p | 130.00p | 7172 |
| 16/06/2020 | 130.00p | 130.00p | 128.00p | 130.00p | 11700 |
| 15/06/2020 | 128.50p | 130.00p | 128.00p | 130.00p | 19026 |
| 12/06/2020 | 130.00p | 131.20p | 128.00p | 130.00p | 25858 |
| 11/06/2020 | 131.00p | 132.36p | 128.00p | 130.00p | 19067 |
| 10/06/2020 | 120.00p | 132.20p | 118.00p | 131.00p | 845070 |
| 09/06/2020 | 122.50p | 122.50p | 120.00p | 120.00p | 43500 |
| 08/06/2020 | 122.50p | 123.00p | 120.00p | 122.50p | 50883 |
| 05/06/2020 | 122.50p | 123.00p | 120.00p | 122.50p | 1004 |
| 04/06/2020 | 122.50p | 123.00p | 120.00p | 122.50p | 43000 |
| 03/06/2020 | 122.50p | 123.00p | 120.00p | 122.50p | 31092 |
| 02/06/2020 | 122.50p | 122.50p | 120.00p | 122.50p | 2239 |
| 01/06/2020 | 122.50p | 123.00p | 120.00p | 122.50p | 39814 |
| 01/06/2020 | 122.50p | 123.00p | 120.00p | 122.50p | 39814 |
| 01/06/2020 | 122.50p | 123.00p | 120.00p | 122.50p | 39814 |
| 29/05/2020 | 124.00p | 124.00p | 120.00p | 122.50p | 42932 |
| 28/05/2020 | 124.00p | 124.35p | 123.00p | 124.00p | 46017 |
| 27/05/2020 | 125.00p | 125.00p | 123.00p | 124.00p | 10677 |
| 26/05/2020 | 125.50p | 128.00p | 123.00p | 125.00p | 33250 |
*Close Price adjusted for both dividends and splits