Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/05/2020 125.50p 125.50p 124.38p 125.50p 520
22/05/2020 125.50p 125.50p 124.38p 125.50p 520
21/05/2020 126.00p 126.00p 124.00p 125.50p 69777
20/05/2020 126.00p 126.00p 124.00p 126.00p 5944
19/05/2020 126.00p 126.00p 125.20p 126.00p 791
18/05/2020 126.00p 128.00p 124.12p 126.00p 1471
15/05/2020 125.50p 126.00p 124.00p 126.00p 57610
14/05/2020 127.00p 127.00p 118.00p 125.50p 120146
13/05/2020 129.00p 129.00p 124.00p 129.00p 28783
12/05/2020 129.00p 130.00p 124.00p 129.00p 7332
11/05/2020 129.00p 129.90p 124.00p 129.00p 3050
08/05/2020 129.00p 130.00p 124.00p 129.00p 3252
07/05/2020 129.00p 130.00p 124.00p 129.00p 3252
06/05/2020 129.00p 129.00p 129.00p 129.00p 0
05/05/2020 129.00p 130.00p 124.00p 129.00p 5959
04/05/2020 127.00p 129.00p 127.00p 129.00p 0
01/05/2020 127.00p 127.00p 124.00p 127.00p 18283
30/04/2020 127.00p 127.00p 124.00p 127.00p 20500
29/04/2020 127.00p 130.00p 124.00p 127.00p 20152
28/04/2020 126.50p 130.00p 126.50p 127.00p 471
27/04/2020 124.00p 129.30p 123.22p 126.50p 20370
24/04/2020 124.00p 126.60p 124.00p 124.00p 5500
23/04/2020 123.00p 124.00p 123.00p 124.00p 2500
22/04/2020 132.50p 133.35p 125.00p 125.00p 24240
21/04/2020 132.50p 133.39p 131.60p 132.50p 3985
20/04/2020 125.00p 133.50p 125.00p 132.50p 20748
17/04/2020 125.00p 125.49p 120.00p 125.00p 13500
16/04/2020 124.00p 124.00p 118.00p 121.50p 9144
15/04/2020 124.00p 125.49p 122.00p 124.00p 216662
14/04/2020 121.00p 125.00p 117.00p 124.00p 18788
13/04/2020 117.00p 121.00p 116.40p 121.00p 19194
10/04/2020 117.00p 121.00p 116.40p 121.00p 19194
09/04/2020 117.00p 121.00p 116.40p 121.00p 19194
08/04/2020 117.00p 117.00p 112.60p 117.00p 14657
07/04/2020 117.00p 119.70p 112.60p 117.00p 22158
06/04/2020 117.00p 117.00p 112.50p 117.00p 1374
03/04/2020 116.00p 120.00p 112.00p 120.00p 75200
02/04/2020 116.00p 116.00p 112.00p 116.00p 22741
01/04/2020 116.00p 116.00p 112.00p 116.00p 15847
31/03/2020 112.00p 120.00p 112.00p 116.00p 31948
30/03/2020 110.00p 112.00p 105.00p 112.00p 4961
27/03/2020 110.00p 112.00p 105.00p 110.00p 27326
26/03/2020 110.00p 112.00p 110.00p 110.00p 16203
25/03/2020 107.50p 110.00p 105.00p 107.50p 38209
24/03/2020 110.00p 112.00p 105.00p 105.00p 81803
23/03/2020 115.00p 117.00p 105.00p 110.00p 1052842
20/03/2020 115.00p 119.00p 110.00p 115.00p 28504
19/03/2020 115.00p 116.00p 110.00p 115.00p 7100
18/03/2020 115.00p 117.00p 110.00p 115.00p 18971
17/03/2020 115.00p 115.00p 110.00p 115.00p 31661
16/03/2020 135.00p 135.00p 110.00p 115.00p 184245
13/03/2020 135.00p 135.00p 130.00p 135.00p 41746
12/03/2020 135.00p 137.00p 130.00p 135.00p 3069868
11/03/2020 137.50p 137.50p 135.00p 137.50p 1009334
10/03/2020 137.50p 140.00p 135.00p 137.50p 190000
09/03/2020 135.00p 140.00p 130.00p 135.00p 126089
06/03/2020 140.00p 140.00p 137.00p 140.00p 36418
05/03/2020 140.00p 142.50p 138.00p 140.00p 16084
04/03/2020 137.00p 142.00p 135.65p 140.00p 23986
03/03/2020 137.00p 139.00p 134.00p 137.00p 51400
02/03/2020 136.00p 140.00p 134.82p 137.00p 17705
28/02/2020 135.00p 135.00p 130.00p 132.50p 101067
27/02/2020 142.50p 142.50p 135.50p 139.00p 26781
26/02/2020 144.00p 144.00p 143.00p 144.00p 2605
25/02/2020 146.50p 146.50p 143.50p 144.00p 30373
24/02/2020 150.00p 150.00p 145.00p 146.50p 34643
21/02/2020 150.00p 151.00p 148.85p 150.00p 9268
20/02/2020 150.00p 152.78p 148.85p 150.00p 13423
19/02/2020 150.00p 150.00p 148.85p 150.00p 15773
18/02/2020 150.00p 150.00p 150.00p 150.00p 0
17/02/2020 147.50p 150.00p 146.65p 150.00p 13356
14/02/2020 147.50p 148.80p 146.50p 147.50p 6527
13/02/2020 147.50p 149.80p 147.00p 147.50p 23152
12/02/2020 147.50p 147.50p 147.50p 147.50p 0
11/02/2020 147.50p 148.90p 146.25p 147.50p 7600
10/02/2020 147.50p 149.00p 145.80p 147.50p 22591
07/02/2020 148.00p 150.00p 146.50p 147.50p 12035
06/02/2020 147.50p 150.00p 146.50p 148.00p 33772
05/02/2020 147.50p 150.00p 145.50p 147.50p 4073
04/02/2020 147.50p 148.90p 145.00p 147.50p 12271
03/02/2020 148.50p 148.50p 147.50p 147.50p 2306
31/01/2020 150.00p 150.00p 145.00p 148.50p 19161
30/01/2020 150.00p 150.00p 145.00p 150.00p 61610
29/01/2020 144.00p 153.00p 143.11p 150.00p 29927
28/01/2020 144.00p 144.00p 142.48p 144.00p 42
27/01/2020 144.00p 145.00p 142.18p 144.00p 501028
24/01/2020 144.00p 147.90p 141.67p 144.00p 11600
23/01/2020 144.00p 144.00p 144.00p 144.00p 0
22/01/2020 144.00p 144.89p 141.51p 144.00p 5092
21/01/2020 144.00p 144.00p 141.25p 144.00p 33578
20/01/2020 145.00p 145.49p 144.00p 144.00p 10000
17/01/2020 145.00p 147.40p 141.25p 145.00p 14803
16/01/2020 142.50p 147.49p 141.11p 145.00p 23073
15/01/2020 151.50p 151.50p 140.50p 142.50p 393107
14/01/2020 146.50p 156.00p 146.50p 151.50p 394191
13/01/2020 135.00p 147.55p 133.00p 146.50p 288932
10/01/2020 135.00p 137.00p 135.00p 135.00p 11088
09/01/2020 134.00p 138.00p 132.00p 135.00p 57093
08/01/2020 129.00p 136.49p 129.00p 134.00p 117207
07/01/2020 126.50p 131.40p 126.50p 129.00p 57844
06/01/2020 122.50p 130.00p 122.50p 126.50p 193552
03/01/2020 122.50p 124.00p 120.00p 122.50p 27245
02/01/2020 122.50p 124.00p 122.50p 122.50p 462007
01/01/2020 122.50p 123.37p 122.50p 122.50p 80
31/12/2019 122.50p 123.37p 122.50p 122.50p 80
30/12/2019 122.50p 123.37p 122.50p 122.50p 38011
27/12/2019 122.50p 123.37p 120.00p 122.50p 83168
26/12/2019 122.50p 123.88p 120.00p 122.50p 760937
25/12/2019 122.50p 123.88p 120.00p 122.50p 760937
24/12/2019 122.50p 123.88p 120.00p 122.50p 760937
23/12/2019 113.50p 125.00p 113.50p 122.50p 6318680
20/12/2019 106.00p 106.00p 106.00p 106.00p 2000
19/12/2019 106.00p 106.00p 102.11p 106.00p 15254
18/12/2019 106.00p 106.00p 102.50p 106.00p 8500
17/12/2019 106.00p 106.00p 106.00p 106.00p 0
16/12/2019 106.00p 106.00p 106.00p 106.00p 4264
13/12/2019 106.00p 106.00p 102.40p 106.00p 2226
12/12/2019 103.50p 103.50p 103.50p 103.50p 0
11/12/2019 103.50p 103.50p 102.00p 103.50p 3187
10/12/2019 103.50p 103.50p 103.50p 103.50p 0
09/12/2019 103.50p 103.50p 102.00p 103.50p 4312
06/12/2019 103.50p 103.50p 102.00p 103.50p 2818
05/12/2019 103.50p 103.65p 102.35p 103.50p 831293
04/12/2019 103.50p 103.50p 102.33p 103.50p 51
03/12/2019 103.50p 103.50p 102.33p 103.50p 48
02/12/2019 103.50p 103.50p 103.50p 103.50p 100
29/11/2019 103.50p 103.50p 103.50p 103.50p 0
28/11/2019 103.50p 103.50p 102.50p 103.50p 0
27/11/2019 103.50p 103.50p 103.50p 103.50p 0
26/11/2019 103.50p 104.80p 103.50p 103.50p 8
25/11/2019 103.50p 103.50p 103.50p 103.50p 0
22/11/2019 103.50p 105.00p 102.00p 103.50p 32408
21/11/2019 103.50p 103.50p 102.00p 103.50p 10000
20/11/2019 105.00p 105.00p 102.00p 103.50p 4466
19/11/2019 105.00p 106.50p 105.00p 105.00p 467
18/11/2019 107.50p 108.00p 102.08p 105.00p 52612
15/11/2019 107.50p 108.85p 105.01p 107.50p 57735
14/11/2019 107.50p 109.00p 105.61p 107.50p 10090
13/11/2019 107.50p 109.00p 105.60p 107.50p 15469
12/11/2019 107.50p 109.50p 107.50p 107.50p 6769
11/11/2019 107.50p 107.50p 105.51p 107.50p 3000
08/11/2019 107.50p 109.00p 107.50p 107.50p 7800
07/11/2019 111.00p 111.00p 106.30p 107.50p 13606
06/11/2019 111.00p 111.00p 110.00p 111.00p 20000
05/11/2019 111.00p 111.00p 110.00p 111.00p 40025
04/11/2019 111.00p 111.40p 110.00p 111.00p 9467
01/11/2019 111.00p 111.60p 111.00p 111.00p 174574
31/10/2019 111.00p 111.00p 111.00p 111.00p 0
30/10/2019 111.00p 112.00p 111.00p 111.00p 208941
29/10/2019 111.00p 111.00p 111.00p 111.00p 0
28/10/2019 111.00p 111.00p 110.50p 111.00p 4507
25/10/2019 111.00p 111.00p 111.00p 111.00p 0
24/10/2019 111.00p 111.00p 111.00p 111.00p 0
23/10/2019 111.00p 111.45p 111.00p 111.00p 19300
22/10/2019 111.00p 111.00p 111.00p 111.00p 178
21/10/2019 111.00p 111.00p 110.50p 111.00p 4000
18/10/2019 110.00p 112.00p 110.00p 111.00p 103855
17/10/2019 110.00p 112.00p 110.00p 110.00p 5500
16/10/2019 108.50p 112.00p 108.50p 110.00p 91162
15/10/2019 108.00p 110.00p 106.04p 108.50p 102433
14/10/2019 108.00p 108.00p 106.26p 108.00p 6542
11/10/2019 107.00p 109.00p 107.00p 108.00p 53893
10/10/2019 107.00p 107.00p 106.00p 107.00p 10000
09/10/2019 107.00p 107.00p 107.00p 107.00p 0
08/10/2019 107.00p 108.00p 106.00p 107.00p 39112
07/10/2019 107.00p 108.00p 107.00p 107.00p 26094
04/10/2019 107.00p 108.00p 106.00p 107.00p 39482
03/10/2019 107.00p 108.00p 107.00p 107.00p 7000
02/10/2019 111.50p 111.50p 107.00p 107.00p 23083
01/10/2019 111.50p 111.50p 108.00p 111.50p 3500
30/09/2019 111.50p 111.50p 111.00p 111.00p 17995
27/09/2019 110.00p 111.64p 110.00p 111.50p 14760
26/09/2019 110.00p 111.75p 108.00p 110.00p 4509
25/09/2019 112.50p 112.50p 108.14p 110.00p 16701
24/09/2019 113.50p 113.50p 110.00p 112.50p 34593
23/09/2019 115.50p 115.50p 113.00p 115.50p 143586
20/09/2019 115.50p 115.50p 113.00p 115.50p 531967
19/09/2019 115.50p 115.50p 113.00p 115.50p 1000
18/09/2019 115.50p 115.50p 113.00p 115.50p 13924
17/09/2019 115.50p 115.50p 115.37p 115.50p 852
16/09/2019 115.50p 115.50p 113.00p 115.50p 4514
13/09/2019 115.50p 115.50p 113.00p 115.50p 5570
12/09/2019 115.50p 115.50p 115.50p 115.50p 0
11/09/2019 115.50p 115.50p 113.00p 115.50p 1000
10/09/2019 115.50p 117.50p 113.00p 115.50p 12293
09/09/2019 115.50p 115.50p 115.00p 115.50p 173000
06/09/2019 115.50p 115.50p 115.50p 115.50p 0
05/09/2019 115.50p 115.50p 115.45p 115.50p 171
04/09/2019 115.50p 115.50p 113.10p 115.50p 10453
03/09/2019 115.50p 115.50p 115.45p 115.50p 9112
02/09/2019 115.50p 115.50p 113.00p 115.50p 57285
30/08/2019 115.50p 115.50p 113.00p 115.50p 1000
29/08/2019 115.50p 115.50p 113.00p 115.50p 4503
28/08/2019 115.50p 115.50p 113.00p 115.50p 10160
27/08/2019 115.50p 115.50p 113.00p 115.50p 20000
23/08/2019 116.50p 116.50p 113.00p 115.50p 2500
22/08/2019 116.50p 116.50p 113.35p 116.50p 54
21/08/2019 116.50p 116.50p 116.50p 116.50p 0
20/08/2019 115.00p 116.50p 113.00p 116.50p 51935
19/08/2019 114.00p 116.50p 113.00p 116.50p 80210

*Close Price adjusted for both dividends and splits