Gresham House (GHE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/11/2016 310.00p 310.00p 305.20p 307.50p 3500
14/11/2016 310.00p 310.00p 310.00p 310.00p 0
11/11/2016 310.00p 310.50p 310.00p 310.00p 6824
10/11/2016 310.00p 311.00p 305.20p 310.00p 2139
09/11/2016 305.50p 314.90p 305.00p 310.00p 1858
08/11/2016 309.00p 310.20p 309.00p 309.00p 8059
07/11/2016 309.00p 309.90p 305.00p 309.00p 8456
04/11/2016 309.00p 310.00p 305.00p 309.00p 13583
03/11/2016 309.00p 309.00p 305.16p 309.00p 4236
02/11/2016 312.50p 312.50p 308.00p 310.00p 7920
01/11/2016 312.50p 314.95p 310.25p 312.50p 10894
31/10/2016 312.50p 314.95p 310.05p 312.50p 13577
28/10/2016 311.50p 311.50p 311.50p 311.50p 0
27/10/2016 311.50p 315.00p 308.00p 311.50p 16805
26/10/2016 311.50p 313.00p 308.00p 311.50p 8048
25/10/2016 305.00p 315.75p 305.00p 311.50p 11298
24/10/2016 304.00p 304.00p 301.00p 304.00p 875
21/10/2016 297.50p 309.00p 295.50p 303.00p 356593
20/10/2016 297.50p 297.50p 295.50p 297.50p 5750
19/10/2016 297.50p 297.50p 295.00p 297.50p 2897
18/10/2016 302.50p 302.50p 295.00p 297.50p 2550
17/10/2016 308.50p 308.50p 295.00p 302.50p 9186
14/10/2016 308.50p 308.50p 305.00p 308.50p 2829
13/10/2016 308.50p 308.50p 300.00p 308.50p 6008
12/10/2016 311.50p 311.50p 308.00p 308.50p 3098
11/10/2016 314.00p 314.00p 310.00p 311.50p 3353
10/10/2016 314.00p 314.00p 310.08p 314.00p 595
07/10/2016 315.00p 315.00p 310.00p 314.00p 2000
06/10/2016 315.00p 315.00p 310.99p 315.00p 500
05/10/2016 315.00p 315.00p 308.13p 315.00p 15396
04/10/2016 315.00p 320.00p 310.10p 315.00p 11519
03/10/2016 315.00p 315.00p 310.00p 315.00p 24575
30/09/2016 315.00p 315.00p 310.00p 315.00p 1300
29/09/2016 320.00p 320.00p 311.50p 315.00p 10210
28/09/2016 320.00p 320.00p 315.00p 320.00p 7500
27/09/2016 312.00p 312.00p 309.00p 312.00p 1000
26/09/2016 312.00p 312.00p 312.00p 312.00p 0
23/09/2016 312.00p 312.00p 312.00p 312.00p 0
22/09/2016 312.00p 312.00p 309.00p 312.00p 3820
21/09/2016 312.50p 312.50p 310.00p 312.00p 4515
20/09/2016 312.50p 312.50p 312.50p 312.50p 0
19/09/2016 316.50p 316.50p 310.00p 312.50p 10961
16/09/2016 316.50p 316.50p 316.50p 316.50p 0
15/09/2016 316.50p 316.50p 316.50p 316.50p 0
14/09/2016 316.50p 316.50p 315.00p 316.50p 10294
13/09/2016 316.50p 316.50p 315.53p 316.50p 1784
12/09/2016 317.50p 317.50p 315.38p 316.50p 4310
09/09/2016 317.50p 317.50p 315.63p 317.50p 2467
08/09/2016 317.50p 318.75p 315.63p 317.50p 7802
07/09/2016 320.00p 320.00p 316.25p 317.50p 2082
06/09/2016 320.00p 321.50p 317.00p 320.00p 1092
05/09/2016 325.00p 327.50p 316.50p 320.00p 6042
02/09/2016 325.00p 328.80p 321.10p 325.00p 457
01/09/2016 325.00p 325.00p 323.00p 325.00p 1657
31/08/2016 327.50p 327.50p 324.50p 327.50p 90
30/08/2016 332.50p 332.50p 324.88p 327.50p 3000
26/08/2016 327.50p 340.00p 290.00p 332.50p 543535
25/08/2016 332.50p 332.50p 327.50p 327.50p 1770
24/08/2016 327.50p 335.00p 327.50p 332.50p 2596
23/08/2016 327.50p 335.00p 327.50p 327.50p 1488
22/08/2016 327.50p 335.00p 323.60p 327.50p 14427
19/08/2016 325.00p 330.00p 323.60p 327.50p 1818
18/08/2016 325.00p 329.40p 323.33p 325.00p 3570
17/08/2016 325.00p 329.90p 321.60p 325.00p 4167
16/08/2016 327.50p 329.40p 325.00p 325.00p 5581
15/08/2016 322.50p 322.50p 320.25p 322.50p 578
12/08/2016 325.00p 330.00p 322.20p 322.50p 2654
11/08/2016 325.00p 330.00p 323.00p 325.00p 1221
10/08/2016 320.00p 330.00p 320.00p 325.00p 9962
09/08/2016 320.00p 323.75p 318.00p 320.00p 3433
08/08/2016 320.00p 325.00p 320.00p 320.00p 613
05/08/2016 320.00p 325.00p 320.00p 320.00p 1000
04/08/2016 320.00p 320.00p 320.00p 320.00p 0
03/08/2016 320.00p 320.00p 318.00p 320.00p 294
02/08/2016 320.00p 320.00p 318.00p 320.00p 865
01/08/2016 320.00p 325.00p 320.00p 320.00p 457
29/07/2016 311.00p 320.56p 309.00p 320.00p 18177
28/07/2016 295.00p 315.00p 290.75p 311.00p 45088
27/07/2016 295.00p 295.00p 294.50p 295.00p 12112
26/07/2016 287.50p 287.50p 287.50p 287.50p 0
25/07/2016 287.50p 287.50p 285.00p 287.50p 11007
22/07/2016 291.00p 291.00p 280.00p 287.50p 13898
21/07/2016 291.00p 291.80p 287.00p 291.00p 3014
20/07/2016 290.00p 291.00p 290.00p 291.00p 0
19/07/2016 290.00p 290.00p 285.00p 290.00p 1722
18/07/2016 290.00p 290.00p 290.00p 290.00p 0
15/07/2016 290.00p 290.00p 285.00p 290.00p 15547
14/07/2016 290.00p 290.00p 290.00p 290.00p 0
13/07/2016 292.50p 292.50p 290.00p 290.00p 0
12/07/2016 295.00p 295.00p 288.00p 292.50p 2250
11/07/2016 294.00p 295.00p 294.00p 295.00p 1888
08/07/2016 295.00p 295.00p 285.00p 294.00p 4500
07/07/2016 295.00p 295.00p 290.00p 295.00p 1125
06/07/2016 295.00p 295.00p 290.00p 295.00p 4572
05/07/2016 295.00p 295.00p 290.20p 295.00p 2050
04/07/2016 295.00p 295.00p 294.70p 295.00p 350
01/07/2016 293.50p 295.00p 293.50p 295.00p 1600
30/06/2016 287.50p 288.18p 284.00p 288.00p 7384
29/06/2016 287.50p 288.40p 281.10p 287.50p 7804
28/06/2016 295.00p 295.00p 285.60p 287.50p 5931
27/06/2016 309.00p 309.00p 290.00p 292.50p 45437
24/06/2016 309.00p 309.00p 305.48p 309.00p 400
23/06/2016 312.50p 314.70p 310.00p 312.50p 1778
22/06/2016 315.00p 315.00p 310.00p 312.50p 1000
21/06/2016 315.00p 315.00p 310.08p 315.00p 611
20/06/2016 315.00p 315.00p 310.08p 315.00p 85
17/06/2016 317.50p 317.50p 315.00p 315.00p 1000
16/06/2016 320.00p 320.00p 316.00p 320.00p 1000
15/06/2016 320.00p 320.00p 315.00p 320.00p 1600
14/06/2016 320.00p 320.00p 315.75p 320.00p 4657
13/06/2016 320.00p 320.00p 320.00p 320.00p 0
10/06/2016 320.00p 320.00p 315.00p 320.00p 561
09/06/2016 320.00p 320.00p 315.50p 320.00p 741
08/06/2016 320.00p 320.00p 320.00p 320.00p 0
07/06/2016 320.00p 320.00p 320.00p 320.00p 0
06/06/2016 320.00p 320.00p 320.00p 320.00p 0
03/06/2016 320.00p 320.00p 320.00p 320.00p 0
02/06/2016 320.00p 320.00p 315.00p 320.00p 2286
01/06/2016 320.00p 320.00p 320.00p 320.00p 0
31/05/2016 321.50p 321.76p 315.10p 320.00p 6655
27/05/2016 321.50p 321.50p 321.50p 321.50p 0
26/05/2016 321.50p 321.50p 321.50p 321.50p 0
25/05/2016 324.50p 324.50p 315.00p 321.50p 5769
24/05/2016 325.00p 325.20p 320.00p 324.50p 3353
23/05/2016 325.50p 325.50p 321.00p 325.00p 2300
20/05/2016 325.50p 325.50p 322.44p 325.50p 1000
19/05/2016 325.50p 325.50p 325.50p 325.50p 0
18/05/2016 325.50p 325.50p 325.50p 325.50p 0
17/05/2016 325.50p 325.50p 325.50p 325.50p 0
16/05/2016 325.50p 326.00p 325.50p 325.50p 0
13/05/2016 326.00p 326.00p 322.00p 326.00p 1425
12/05/2016 326.00p 326.00p 326.00p 326.00p 0
11/05/2016 326.00p 326.64p 322.00p 326.00p 3866
10/05/2016 326.00p 326.00p 322.00p 326.00p 2000
09/05/2016 326.00p 326.75p 326.00p 326.00p 645
06/05/2016 326.00p 326.00p 323.28p 326.00p 464
05/05/2016 326.00p 326.00p 323.00p 326.00p 1400
04/05/2016 326.00p 327.12p 326.00p 326.00p 2074
03/05/2016 324.50p 326.00p 324.00p 326.00p 931
29/04/2016 324.50p 324.50p 324.00p 324.50p 1000
28/04/2016 324.50p 325.25p 324.00p 324.50p 442
27/04/2016 326.00p 326.00p 324.50p 324.50p 0
26/04/2016 328.50p 330.97p 324.24p 326.00p 3402
25/04/2016 328.50p 331.10p 325.00p 328.50p 2332
22/04/2016 328.50p 328.50p 328.50p 328.50p 560
21/04/2016 330.00p 334.25p 328.50p 328.50p 2604
20/04/2016 312.50p 335.00p 312.50p 330.00p 19480
19/04/2016 312.50p 312.50p 312.50p 312.50p 0
18/04/2016 312.50p 312.50p 311.00p 312.50p 600
15/04/2016 312.50p 313.50p 311.50p 312.50p 5658
14/04/2016 312.50p 312.50p 310.50p 312.50p 1554
13/04/2016 312.50p 312.50p 310.00p 312.50p 2447
12/04/2016 312.50p 312.50p 310.51p 312.50p 66
11/04/2016 312.50p 312.50p 310.50p 312.50p 14075
08/04/2016 312.50p 312.50p 312.00p 312.50p 700
07/04/2016 315.00p 315.00p 310.00p 312.50p 6500
06/04/2016 315.00p 315.00p 310.00p 315.00p 5000
05/04/2016 312.50p 315.00p 310.05p 315.00p 1646
04/04/2016 312.50p 313.33p 310.00p 312.50p 10562
01/04/2016 315.00p 317.00p 310.11p 312.50p 1207
31/03/2016 315.00p 315.00p 310.11p 315.00p 849
30/03/2016 315.50p 315.50p 311.00p 315.00p 5152
29/03/2016 315.50p 315.50p 312.00p 315.50p 10435
24/03/2016 315.00p 315.50p 315.00p 315.50p 5000
23/03/2016 315.00p 318.00p 310.00p 315.00p 7500
22/03/2016 315.00p 318.00p 315.00p 315.00p 314
21/03/2016 319.00p 319.00p 315.00p 317.50p 1680
18/03/2016 319.50p 319.50p 316.84p 319.00p 311
17/03/2016 321.50p 321.50p 316.00p 321.50p 5372
16/03/2016 325.00p 325.00p 320.00p 321.50p 3682
15/03/2016 325.00p 325.00p 325.00p 325.00p 0
14/03/2016 327.50p 327.50p 320.00p 325.00p 3022
11/03/2016 329.00p 329.00p 323.00p 327.50p 2500
10/03/2016 329.00p 329.00p 323.10p 329.00p 1500
09/03/2016 327.50p 329.00p 327.50p 329.00p 3046
08/03/2016 327.50p 327.50p 327.50p 327.50p 0
07/03/2016 327.50p 328.00p 321.10p 327.50p 1108
04/03/2016 327.50p 327.50p 320.00p 327.50p 8782
03/03/2016 327.50p 327.50p 321.00p 327.50p 1804
02/03/2016 327.50p 327.50p 321.10p 327.50p 1537
01/03/2016 327.50p 327.50p 321.00p 327.50p 3259
29/02/2016 327.50p 327.50p 327.50p 327.50p 674
26/02/2016 325.00p 328.00p 325.00p 327.50p 10095
25/02/2016 330.00p 330.00p 320.10p 325.00p 6539
24/02/2016 330.00p 331.30p 325.00p 330.00p 7582
23/02/2016 330.00p 330.00p 330.00p 330.00p 0
22/02/2016 330.00p 333.00p 325.10p 330.00p 2602
19/02/2016 330.00p 330.00p 330.00p 330.00p 0
18/02/2016 331.00p 331.00p 326.98p 330.00p 616
17/02/2016 331.00p 333.88p 330.00p 331.00p 5113
16/02/2016 331.00p 335.00p 331.00p 331.00p 165
15/02/2016 326.00p 332.70p 325.00p 331.00p 9444
12/02/2016 326.00p 329.00p 320.50p 326.00p 19050
11/02/2016 335.00p 335.00p 323.00p 326.00p 3302
10/02/2016 335.00p 338.50p 331.00p 335.00p 6953
09/02/2016 335.00p 339.90p 330.50p 335.00p 2928
08/02/2016 327.50p 335.00p 326.75p 332.50p 8960
05/02/2016 311.50p 329.20p 311.50p 326.50p 32896
04/02/2016 311.50p 313.00p 311.50p 311.50p 0
03/02/2016 310.00p 311.50p 310.00p 311.50p 5000

*Close Price adjusted for both dividends and splits