Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/10/2018 151.50p 151.50p 150.00p 151.50p 203900
30/10/2018 151.50p 151.50p 150.00p 151.50p 14064
29/10/2018 151.50p 151.50p 150.00p 151.50p 6332
26/10/2018 151.50p 151.50p 150.00p 151.50p 34934
25/10/2018 151.50p 151.50p 150.00p 151.50p 23950
24/10/2018 151.50p 151.50p 150.00p 151.50p 25200
23/10/2018 151.50p 151.50p 151.50p 151.50p 0
22/10/2018 151.50p 152.97p 151.50p 151.50p 2200
19/10/2018 156.50p 156.50p 151.50p 151.50p 11000
18/10/2018 156.50p 156.50p 153.00p 156.50p 5575
17/10/2018 156.50p 156.50p 156.50p 156.50p 0
16/10/2018 156.50p 156.50p 153.00p 156.50p 9230
15/10/2018 156.50p 159.00p 156.50p 156.50p 2055
12/10/2018 156.50p 159.80p 153.11p 156.50p 1792
11/10/2018 156.50p 156.50p 152.10p 155.00p 9844
10/10/2018 162.00p 162.00p 157.00p 162.00p 27915
09/10/2018 158.00p 158.00p 155.00p 158.00p 6450
08/10/2018 159.00p 159.00p 157.00p 158.00p 23672
05/10/2018 159.00p 159.00p 157.00p 159.00p 22507
04/10/2018 159.00p 159.00p 157.00p 159.00p 1103
03/10/2018 161.50p 161.50p 155.00p 159.00p 49996
02/10/2018 161.50p 161.50p 160.00p 161.50p 48700
01/10/2018 161.50p 161.50p 161.40p 161.50p 1232
28/09/2018 161.50p 161.50p 160.00p 161.50p 17808
27/09/2018 161.50p 161.50p 160.00p 161.50p 40828
26/09/2018 162.50p 166.93p 160.00p 161.50p 49435
25/09/2018 162.00p 162.00p 159.00p 162.00p 10196
24/09/2018 162.00p 162.00p 162.00p 162.00p 0
21/09/2018 162.00p 162.00p 162.00p 162.00p 200000
20/09/2018 162.00p 162.00p 160.20p 162.00p 272
19/09/2018 161.00p 162.00p 162.00p 162.00p 0
18/09/2018 162.00p 162.00p 159.00p 162.00p 2451
17/09/2018 162.00p 162.00p 160.20p 162.00p 306
14/09/2018 162.00p 162.00p 159.00p 162.00p 10000
13/09/2018 162.00p 162.00p 160.20p 162.00p 1000
12/09/2018 162.00p 162.00p 159.00p 162.00p 15161
11/09/2018 162.00p 162.00p 159.00p 162.00p 19828
10/09/2018 162.00p 162.00p 162.00p 162.00p 0
07/09/2018 162.00p 162.00p 159.00p 162.00p 189715
06/09/2018 162.00p 162.00p 162.00p 162.00p 0
05/09/2018 161.50p 162.00p 161.00p 162.00p 10000
04/09/2018 161.50p 161.50p 158.00p 161.50p 15588
03/09/2018 161.50p 161.50p 158.00p 161.50p 8524
31/08/2018 161.00p 161.50p 159.80p 161.50p 27
30/08/2018 161.00p 161.00p 157.00p 161.00p 2085
29/08/2018 161.00p 161.00p 157.00p 161.00p 8567
28/08/2018 161.00p 161.00p 157.00p 161.00p 4038
24/08/2018 161.00p 161.00p 157.00p 161.00p 50770
23/08/2018 161.00p 161.00p 157.00p 161.00p 420714
22/08/2018 161.00p 161.00p 157.00p 161.00p 317
21/08/2018 161.00p 161.00p 157.00p 161.00p 46229
20/08/2018 161.00p 161.00p 160.00p 161.00p 625
17/08/2018 161.00p 161.00p 157.00p 161.00p 10000
16/08/2018 161.00p 161.00p 161.00p 161.00p 0
15/08/2018 161.00p 161.00p 160.00p 161.00p 30
14/08/2018 161.00p 161.00p 157.00p 161.00p 54504
13/08/2018 161.00p 161.00p 157.00p 161.00p 2600
10/08/2018 161.00p 161.50p 157.00p 161.00p 26932
09/08/2018 162.50p 162.50p 157.00p 161.00p 32000
08/08/2018 162.50p 162.50p 160.00p 162.50p 21884
07/08/2018 162.50p 162.50p 160.00p 162.50p 38750
06/08/2018 162.50p 162.50p 160.00p 162.50p 1081
03/08/2018 165.00p 165.00p 161.00p 162.50p 27479
02/08/2018 165.00p 165.00p 161.00p 165.00p 19020
01/08/2018 166.50p 166.50p 163.50p 166.50p 2500
31/07/2018 166.50p 168.00p 163.50p 166.50p 10270
30/07/2018 166.50p 168.00p 163.50p 166.50p 5805
27/07/2018 166.50p 166.50p 160.00p 166.50p 5000
26/07/2018 166.00p 168.50p 165.00p 166.50p 11000
25/07/2018 165.00p 166.00p 163.00p 166.00p 13755
24/07/2018 157.50p 165.00p 157.50p 165.00p 31983
23/07/2018 157.50p 159.50p 156.00p 157.50p 43062
20/07/2018 157.50p 159.70p 156.00p 157.50p 34848
19/07/2018 156.50p 157.50p 155.00p 157.50p 61150
18/07/2018 166.50p 166.50p 155.00p 157.50p 106991
17/07/2018 166.50p 166.50p 166.40p 166.50p 9000
16/07/2018 166.50p 166.50p 165.00p 166.50p 34500
13/07/2018 167.00p 167.00p 165.00p 166.50p 68251
12/07/2018 167.00p 167.00p 165.50p 167.00p 0
11/07/2018 167.00p 167.00p 166.00p 167.00p 18592
10/07/2018 167.00p 167.00p 166.00p 167.00p 18571
09/07/2018 167.00p 167.40p 166.00p 167.00p 26817
06/07/2018 166.00p 167.48p 164.00p 167.00p 21943
05/07/2018 170.50p 170.50p 164.00p 165.00p 379669
04/07/2018 186.00p 197.00p 163.15p 170.50p 345236
03/07/2018 197.50p 198.00p 197.00p 197.00p 26164
02/07/2018 197.50p 198.00p 197.01p 197.50p 10744
29/06/2018 197.50p 198.00p 197.01p 197.50p 53348
28/06/2018 197.50p 198.00p 197.50p 197.50p 19000
27/06/2018 197.50p 198.00p 197.00p 197.50p 22499
26/06/2018 197.50p 197.50p 197.50p 197.50p 0
25/06/2018 197.50p 197.50p 197.02p 197.50p 1750
22/06/2018 197.50p 197.50p 197.50p 197.50p 0
21/06/2018 197.50p 197.50p 197.02p 197.50p 2650
20/06/2018 197.50p 197.50p 197.50p 197.50p 0
19/06/2018 198.00p 198.00p 197.00p 197.50p 8020
18/06/2018 199.00p 199.00p 198.00p 199.00p 21514
15/06/2018 199.00p 199.00p 198.00p 199.00p 13338
14/06/2018 199.00p 199.00p 198.00p 199.00p 37306
13/06/2018 199.00p 199.00p 198.00p 199.00p 6945
12/06/2018 199.00p 199.00p 198.99p 199.00p 894
11/06/2018 199.00p 199.00p 199.00p 199.00p 5000
08/06/2018 201.00p 201.00p 198.00p 199.00p 52387
07/06/2018 201.00p 201.00p 200.00p 201.00p 99
06/06/2018 201.00p 201.00p 200.00p 201.00p 4900
05/06/2018 201.00p 201.00p 200.00p 201.00p 5790
04/06/2018 201.00p 201.00p 200.00p 201.00p 11238
01/06/2018 201.00p 202.00p 200.00p 201.00p 184390
31/05/2018 201.00p 201.00p 198.00p 201.00p 27146
30/05/2018 201.00p 202.00p 200.00p 201.00p 30254
29/05/2018 205.00p 205.00p 200.00p 201.00p 18779
25/05/2018 203.00p 206.00p 202.60p 205.00p 160448
24/05/2018 203.00p 204.00p 203.00p 203.00p 3030
23/05/2018 204.00p 206.00p 202.25p 203.00p 16961
22/05/2018 203.00p 206.00p 202.04p 204.00p 24650
21/05/2018 202.00p 204.50p 200.00p 203.00p 16559
18/05/2018 195.00p 205.00p 195.00p 202.00p 79762
17/05/2018 194.00p 195.00p 194.00p 195.00p 0
16/05/2018 195.50p 195.50p 190.00p 194.00p 10164
15/05/2018 191.50p 195.00p 191.00p 195.00p 30746
14/05/2018 189.50p 192.00p 189.50p 191.50p 8233
11/05/2018 187.00p 189.50p 187.00p 189.50p 220000
10/05/2018 195.00p 197.59p 184.00p 187.00p 69087
09/05/2018 187.00p 197.40p 187.00p 195.00p 48930
08/05/2018 186.00p 186.00p 180.80p 183.50p 6983
04/05/2018 186.00p 186.00p 185.00p 186.00p 0
03/05/2018 181.50p 186.00p 181.50p 185.00p 24664
02/05/2018 190.00p 190.00p 181.50p 181.50p 54313
01/05/2018 193.00p 196.00p 186.00p 190.00p 24291
30/04/2018 193.00p 195.00p 193.00p 193.00p 4526
27/04/2018 183.50p 193.75p 183.50p 193.00p 53117
26/04/2018 183.50p 184.00p 183.50p 183.50p 7000
25/04/2018 183.50p 183.50p 183.50p 183.50p 8222
24/04/2018 183.50p 183.50p 183.50p 183.50p 798
23/04/2018 183.50p 183.50p 180.00p 183.50p 2310
20/04/2018 183.50p 183.50p 180.00p 183.50p 40321
19/04/2018 183.50p 183.50p 177.00p 183.50p 25000
18/04/2018 183.50p 185.00p 180.00p 183.50p 78682
17/04/2018 182.50p 185.00p 181.00p 183.50p 34500
16/04/2018 183.00p 183.00p 180.00p 182.50p 3000
13/04/2018 183.00p 183.00p 183.00p 183.00p 3614
12/04/2018 183.00p 183.00p 181.00p 183.00p 34500
11/04/2018 183.00p 183.00p 181.00p 183.00p 228500
10/04/2018 185.00p 185.00p 181.00p 183.00p 27550
09/04/2018 185.00p 186.00p 182.00p 185.00p 8637
06/04/2018 185.00p 188.00p 182.00p 185.00p 35501
05/04/2018 183.00p 187.00p 181.00p 185.00p 86632
04/04/2018 187.50p 188.00p 182.10p 183.00p 56619
03/04/2018 187.50p 188.00p 185.00p 187.50p 23752
29/03/2018 191.50p 191.50p 185.50p 187.50p 25540
28/03/2018 191.50p 192.00p 191.50p 191.50p 150
27/03/2018 189.00p 194.23p 188.00p 191.50p 26538
26/03/2018 194.00p 194.70p 188.00p 189.00p 77964
23/03/2018 198.50p 198.50p 193.00p 194.00p 69504
22/03/2018 198.50p 198.50p 195.00p 198.50p 40629
21/03/2018 198.50p 198.50p 195.42p 198.50p 1500
20/03/2018 199.00p 199.00p 195.00p 198.50p 11226
19/03/2018 199.00p 199.99p 199.00p 199.00p 5021
16/03/2018 196.50p 200.40p 196.00p 199.00p 19051
15/03/2018 203.00p 203.00p 194.40p 196.50p 14883
14/03/2018 204.00p 206.00p 200.00p 203.00p 23514
13/03/2018 205.00p 209.00p 202.11p 204.00p 75594
12/03/2018 199.00p 202.00p 194.16p 197.00p 12105
09/03/2018 185.00p 201.00p 185.00p 199.00p 46604
08/03/2018 185.00p 188.69p 185.00p 185.00p 1500
07/03/2018 184.00p 189.49p 182.10p 185.00p 9500
06/03/2018 184.00p 187.00p 184.00p 184.00p 2977
05/03/2018 184.00p 184.00p 181.00p 184.00p 8091
02/03/2018 181.50p 184.00p 181.50p 184.00p 1942
01/03/2018 181.50p 185.48p 179.50p 181.50p 5800
28/02/2018 181.50p 181.50p 179.50p 181.50p 74020
27/02/2018 180.50p 184.13p 179.25p 181.50p 14450
26/02/2018 181.50p 185.00p 178.88p 180.50p 241325
23/02/2018 181.50p 182.00p 180.50p 181.50p 7000
22/02/2018 181.50p 182.75p 180.50p 181.50p 4239
21/02/2018 181.50p 182.75p 181.50p 181.50p 538
20/02/2018 181.50p 182.83p 180.40p 181.50p 5126
19/02/2018 186.00p 189.84p 180.40p 181.50p 18204
16/02/2018 177.50p 185.00p 177.50p 185.00p 10500
15/02/2018 177.50p 177.50p 177.50p 177.50p 0
14/02/2018 177.50p 180.00p 177.50p 177.50p 12473
13/02/2018 177.50p 178.90p 175.00p 177.50p 21170
12/02/2018 181.50p 181.50p 175.90p 177.50p 18445
09/02/2018 181.50p 182.00p 179.45p 181.50p 1432
08/02/2018 181.50p 182.00p 180.50p 181.50p 15600
07/02/2018 182.50p 182.50p 177.50p 181.50p 142191
06/02/2018 189.50p 189.50p 176.00p 182.50p 50903
05/02/2018 191.00p 191.00p 190.00p 191.00p 59964
02/02/2018 196.00p 196.00p 190.00p 191.00p 109793
01/02/2018 196.00p 196.00p 194.00p 196.00p 1000
31/01/2018 195.00p 196.00p 192.00p 196.00p 31678
30/01/2018 195.00p 195.00p 192.00p 195.00p 5200
29/01/2018 195.00p 195.00p 192.00p 195.00p 7010
26/01/2018 195.00p 195.00p 192.00p 195.00p 8482
25/01/2018 195.00p 195.00p 192.00p 195.00p 10674
24/01/2018 197.00p 197.00p 192.00p 195.00p 15008
23/01/2018 200.00p 200.00p 194.60p 197.00p 12550
22/01/2018 200.00p 201.90p 199.10p 200.00p 9870
19/01/2018 200.00p 200.00p 200.00p 200.00p 0
18/01/2018 199.00p 201.90p 199.00p 200.00p 19847

*Close Price adjusted for both dividends and splits