Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
17/01/2018 199.00p 199.98p 198.02p 199.00p 13000
16/01/2018 199.00p 199.60p 199.00p 199.00p 997
15/01/2018 199.00p 199.80p 198.90p 199.00p 1576
12/01/2018 199.00p 200.00p 198.00p 199.00p 272340
11/01/2018 203.00p 204.00p 197.00p 197.00p 22550
10/01/2018 204.00p 208.00p 198.10p 203.00p 44074
09/01/2018 192.50p 207.90p 191.47p 204.00p 135595
08/01/2018 191.00p 195.00p 188.68p 191.00p 28146
05/01/2018 191.00p 191.00p 191.00p 191.00p 0
04/01/2018 191.00p 195.00p 188.52p 191.00p 5557
03/01/2018 194.50p 196.00p 187.00p 191.00p 411000
02/01/2018 192.50p 196.38p 190.63p 194.50p 20720
29/12/2017 180.00p 194.38p 180.00p 192.50p 15824
28/12/2017 173.50p 181.50p 173.50p 180.00p 26000
27/12/2017 173.50p 173.50p 172.00p 173.50p 4210
22/12/2017 173.50p 173.50p 172.00p 173.50p 1280
21/12/2017 173.50p 173.90p 172.00p 173.50p 2780
20/12/2017 173.50p 173.50p 172.00p 173.50p 1898
19/12/2017 173.50p 173.50p 173.50p 173.50p 2000
18/12/2017 173.50p 173.50p 173.50p 173.50p 0
15/12/2017 173.50p 174.00p 172.00p 173.50p 18832
14/12/2017 173.50p 173.50p 173.50p 173.50p 7527
13/12/2017 173.50p 174.00p 172.00p 173.50p 12979
12/12/2017 175.00p 175.00p 171.50p 173.50p 9224
11/12/2017 175.00p 177.00p 171.50p 171.50p 10398
08/12/2017 173.50p 175.00p 172.90p 175.00p 4500
07/12/2017 187.00p 187.00p 170.00p 173.50p 25260
06/12/2017 189.50p 189.50p 185.00p 187.00p 2283
05/12/2017 189.50p 189.50p 185.00p 189.50p 3658
04/12/2017 189.50p 189.50p 185.00p 189.50p 22000
01/12/2017 191.00p 191.00p 185.00p 189.50p 1906
30/11/2017 191.50p 191.50p 188.00p 191.00p 1069
29/11/2017 191.50p 191.50p 189.00p 191.50p 2500
28/11/2017 197.00p 197.00p 190.00p 191.50p 16666
27/11/2017 197.00p 197.00p 194.00p 197.00p 14392
24/11/2017 197.00p 197.00p 194.00p 197.00p 4897
23/11/2017 197.50p 197.50p 196.50p 197.00p 968396
22/11/2017 197.50p 197.50p 195.00p 197.50p 9744
21/11/2017 197.50p 198.50p 195.00p 197.50p 3250
20/11/2017 197.50p 197.50p 195.00p 197.50p 2436
17/11/2017 197.50p 197.50p 195.00p 197.50p 20556
16/11/2017 197.50p 197.50p 194.00p 197.50p 24736
15/11/2017 197.50p 197.50p 195.00p 197.50p 29502
14/11/2017 197.50p 197.50p 195.00p 197.50p 13500
13/11/2017 197.50p 197.50p 195.00p 197.50p 18995
10/11/2017 197.50p 197.50p 195.00p 197.50p 31137
09/11/2017 197.50p 197.50p 195.00p 197.50p 12173
08/11/2017 197.50p 198.00p 195.00p 197.50p 24700
07/11/2017 198.50p 198.50p 195.00p 197.50p 25708
06/11/2017 198.50p 198.50p 198.50p 198.50p 0
03/11/2017 198.50p 199.82p 197.18p 198.50p 12605
02/11/2017 200.00p 200.78p 196.00p 198.50p 37266
01/11/2017 200.00p 200.00p 200.00p 200.00p 0
31/10/2017 200.00p 200.00p 197.00p 200.00p 10000
30/10/2017 200.00p 201.52p 193.60p 200.00p 66724
27/10/2017 199.50p 201.25p 199.50p 199.50p 5000
26/10/2017 198.50p 201.25p 198.50p 199.50p 10989
25/10/2017 198.50p 199.94p 197.00p 198.50p 16221
24/10/2017 198.00p 198.50p 197.00p 198.50p 19500
23/10/2017 201.00p 201.00p 196.00p 198.00p 10014
20/10/2017 206.50p 206.50p 200.00p 201.50p 31314
19/10/2017 206.50p 207.00p 203.00p 206.50p 27232
18/10/2017 205.00p 210.00p 203.00p 206.50p 2315643
17/10/2017 200.50p 208.00p 200.50p 205.00p 21172
16/10/2017 198.50p 200.50p 198.50p 200.50p 10000
13/10/2017 198.50p 198.50p 198.50p 198.50p 193
12/10/2017 197.00p 198.50p 197.00p 198.50p 37186
11/10/2017 197.00p 197.00p 194.00p 197.00p 3000
10/10/2017 196.00p 197.00p 194.00p 197.00p 21751
09/10/2017 197.50p 197.50p 194.00p 194.00p 2900
06/10/2017 197.50p 197.50p 197.50p 197.50p 28121
05/10/2017 200.00p 200.00p 197.50p 197.50p 8777
04/10/2017 201.50p 202.50p 195.50p 200.00p 7476
03/10/2017 195.50p 195.50p 195.50p 195.50p 0
02/10/2017 197.00p 197.00p 195.50p 195.50p 16704
29/09/2017 194.50p 197.00p 194.50p 197.00p 49586
28/09/2017 194.50p 194.50p 194.50p 194.50p 36000
27/09/2017 198.00p 198.00p 192.50p 194.50p 34487
26/09/2017 199.00p 199.00p 197.50p 198.00p 8594
25/09/2017 206.50p 206.50p 197.50p 199.00p 27408
22/09/2017 207.50p 207.50p 206.50p 206.50p 18121
21/09/2017 207.50p 207.50p 204.00p 207.50p 22389
20/09/2017 207.50p 210.50p 207.50p 207.50p 38304
19/09/2017 186.00p 211.50p 186.00p 207.50p 92266
18/09/2017 185.50p 186.00p 185.50p 186.00p 409450
15/09/2017 185.50p 185.50p 185.50p 185.50p 1250
14/09/2017 184.50p 185.50p 184.50p 185.50p 2229002
13/09/2017 184.50p 185.00p 184.50p 184.50p 2116359
12/09/2017 184.50p 185.00p 184.50p 185.00p 3240
11/09/2017 184.50p 184.50p 184.50p 184.50p 4468
08/09/2017 179.50p 189.50p 179.50p 184.50p 80066
07/09/2017 179.50p 179.50p 179.50p 179.50p 236230
06/09/2017 179.50p 179.50p 179.50p 179.50p 13786
05/09/2017 179.50p 179.50p 179.00p 179.50p 10659
04/09/2017 179.50p 179.50p 179.50p 179.50p 33061
01/09/2017 179.50p 179.50p 179.50p 179.50p 5292
31/08/2017 180.00p 180.00p 178.00p 179.50p 6007
30/08/2017 180.00p 180.00p 178.00p 178.00p 2161
29/08/2017 181.00p 182.00p 179.00p 180.00p 33512
25/08/2017 179.00p 179.00p 179.00p 179.00p 7353
24/08/2017 179.00p 179.00p 179.00p 179.00p 3898
23/08/2017 179.00p 179.00p 179.00p 179.00p 510017
22/08/2017 179.00p 179.00p 179.00p 179.00p 42311
21/08/2017 179.00p 179.00p 179.00p 179.00p 12000
18/08/2017 179.00p 179.00p 179.00p 179.00p 5795
17/08/2017 179.00p 179.00p 179.00p 179.00p 33700
16/08/2017 179.00p 179.00p 179.00p 179.00p 537388
15/08/2017 179.00p 180.00p 179.00p 179.00p 19470
14/08/2017 182.50p 182.50p 180.00p 180.00p 114077
11/08/2017 182.50p 182.50p 182.50p 182.50p 155528
10/08/2017 182.50p 182.50p 182.50p 182.50p 15161
09/08/2017 182.50p 182.50p 182.50p 182.50p 30527
08/08/2017 182.50p 182.50p 182.50p 182.50p 43178
07/08/2017 182.50p 182.50p 182.50p 182.50p 3313
04/08/2017 182.50p 182.50p 182.50p 182.50p 31544
03/08/2017 182.50p 182.50p 182.50p 182.50p 4759
02/08/2017 182.50p 182.50p 182.50p 182.50p 26586
01/08/2017 182.50p 182.50p 182.50p 182.50p 24975
31/07/2017 182.50p 182.50p 182.50p 182.50p 72
28/07/2017 182.50p 182.50p 182.50p 182.50p 69048
27/07/2017 185.00p 185.00p 182.00p 182.50p 33496
26/07/2017 184.50p 185.00p 184.50p 185.00p 22978
25/07/2017 180.00p 188.50p 177.00p 184.50p 760175
24/07/2017 177.00p 177.00p 177.00p 177.00p 5404
21/07/2017 177.00p 177.00p 177.00p 177.00p 10017
20/07/2017 173.50p 178.00p 173.50p 177.00p 24681
19/07/2017 173.50p 173.50p 173.50p 173.50p 0
18/07/2017 177.50p 177.50p 172.50p 173.50p 36381
17/07/2017 177.50p 177.50p 177.50p 177.50p 4073
14/07/2017 177.50p 177.50p 177.50p 177.50p 2500
13/07/2017 177.50p 177.50p 177.50p 177.50p 1855
12/07/2017 177.50p 180.00p 177.50p 177.50p 2999
11/07/2017 177.50p 177.50p 177.50p 177.50p 19500
10/07/2017 177.50p 177.50p 177.50p 177.50p 51558
07/07/2017 173.50p 178.50p 173.50p 177.50p 307663
06/07/2017 173.50p 173.50p 173.50p 173.50p 82578
05/07/2017 168.50p 173.50p 166.50p 173.50p 110950
04/07/2017 167.50p 167.50p 166.50p 166.50p 5381
03/07/2017 164.00p 169.00p 160.50p 167.50p 224624
30/06/2017 160.50p 160.50p 160.50p 160.50p 7500
29/06/2017 160.00p 160.50p 160.00p 160.50p 5322
28/06/2017 161.50p 161.50p 160.00p 160.00p 23916
27/06/2017 161.50p 161.50p 161.50p 161.50p 10759
26/06/2017 161.50p 161.50p 161.50p 161.50p 31913
23/06/2017 161.50p 161.50p 161.50p 161.50p 0
22/06/2017 162.50p 162.50p 161.50p 161.50p 0
21/06/2017 162.50p 162.50p 162.50p 162.50p 0
20/06/2017 162.50p 162.50p 162.50p 162.50p 0
19/06/2017 162.50p 162.50p 162.50p 162.50p 0
16/06/2017 162.50p 162.50p 160.00p 162.50p 35783
15/06/2017 162.50p 162.50p 155.00p 162.50p 125853
14/06/2017 162.50p 162.50p 160.00p 162.50p 10545
13/06/2017 162.50p 162.50p 158.00p 162.50p 22500
12/06/2017 163.50p 163.50p 158.00p 162.50p 92030
09/06/2017 163.50p 163.50p 162.00p 163.50p 28154
08/06/2017 163.50p 163.50p 162.00p 163.50p 16000
07/06/2017 163.50p 165.00p 162.50p 163.50p 2000
06/06/2017 166.00p 166.00p 162.00p 163.50p 58696
05/06/2017 169.50p 169.50p 165.00p 166.00p 40900
02/06/2017 171.00p 171.88p 168.00p 169.50p 5052
01/06/2017 173.50p 173.50p 170.60p 171.00p 12141
31/05/2017 171.50p 173.75p 171.50p 173.50p 77640
30/05/2017 162.50p 175.80p 162.50p 171.50p 136748
26/05/2017 163.00p 166.00p 162.50p 162.50p 20000
25/05/2017 159.50p 163.00p 159.50p 163.00p 12479
24/05/2017 150.50p 161.00p 150.50p 159.50p 68800
23/05/2017 150.50p 151.00p 150.26p 150.50p 76500
22/05/2017 150.50p 150.74p 150.50p 150.50p 10000
19/05/2017 150.50p 150.50p 150.00p 150.50p 21627
18/05/2017 150.50p 150.50p 150.00p 150.50p 11800
17/05/2017 150.50p 150.74p 150.00p 150.50p 17811
16/05/2017 150.50p 150.50p 150.01p 150.50p 1400
15/05/2017 150.50p 150.50p 150.01p 150.50p 30253
12/05/2017 150.50p 150.74p 149.00p 150.50p 8084
11/05/2017 150.50p 151.00p 150.30p 150.50p 12324
10/05/2017 150.50p 150.74p 150.00p 150.50p 11050
09/05/2017 150.50p 150.50p 150.20p 150.50p 12000
08/05/2017 150.50p 151.00p 150.10p 150.50p 11584
05/05/2017 150.50p 150.74p 150.10p 150.50p 9993
04/05/2017 154.50p 155.90p 150.00p 150.50p 108912
03/05/2017 147.50p 147.98p 147.00p 147.50p 7603
02/05/2017 151.50p 152.50p 146.10p 147.50p 1223238
28/04/2017 151.50p 151.50p 150.00p 151.50p 1126
27/04/2017 151.50p 151.50p 150.04p 151.50p 4620
26/04/2017 151.50p 151.50p 150.03p 151.50p 4000
25/04/2017 152.75p 154.80p 150.03p 151.50p 5300
24/04/2017 157.50p 157.50p 151.00p 152.75p 9203
21/04/2017 157.50p 157.50p 155.00p 157.50p 19097
20/04/2017 157.50p 157.50p 150.00p 157.50p 53187
19/04/2017 157.50p 157.50p 155.00p 157.50p 16724
18/04/2017 157.50p 157.50p 155.00p 157.50p 21617

*Close Price adjusted for both dividends and splits