Gresham House (GHE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/02/2016 312.50p 313.90p 310.00p 310.00p 5682
01/02/2016 312.50p 312.50p 311.10p 312.50p 33
29/01/2016 302.50p 312.00p 302.50p 310.00p 11853
28/01/2016 302.50p 302.50p 300.80p 302.50p 1819
27/01/2016 302.50p 302.50p 302.50p 302.50p 0
26/01/2016 302.50p 302.50p 300.80p 302.50p 549
25/01/2016 302.50p 302.75p 300.80p 302.50p 11501
22/01/2016 302.50p 302.50p 300.80p 302.50p 2758
21/01/2016 302.50p 302.75p 300.80p 302.50p 960
20/01/2016 315.50p 315.50p 301.10p 303.50p 10558
19/01/2016 321.00p 321.00p 313.10p 315.50p 2381
18/01/2016 321.00p 321.00p 317.10p 321.00p 428
15/01/2016 322.50p 322.50p 317.10p 321.00p 1850
14/01/2016 324.00p 324.00p 316.00p 322.50p 7826
13/01/2016 325.50p 325.50p 321.71p 324.00p 3434
12/01/2016 326.50p 326.50p 323.00p 325.50p 1526
11/01/2016 326.50p 326.50p 326.50p 326.50p 0
08/01/2016 326.50p 326.50p 323.10p 326.50p 3284
07/01/2016 331.50p 331.50p 325.00p 326.50p 3386
06/01/2016 331.50p 331.50p 325.10p 331.50p 2000
05/01/2016 331.50p 331.50p 331.50p 331.50p 0
04/01/2016 331.50p 331.50p 325.00p 331.50p 1288
31/12/2015 333.00p 333.00p 326.00p 331.50p 5040
30/12/2015 334.50p 338.50p 333.00p 333.00p 513
29/12/2015 336.00p 336.00p 330.00p 334.50p 8780
24/12/2015 336.00p 336.00p 336.00p 336.00p 0
23/12/2015 337.50p 337.50p 332.24p 336.00p 500
22/12/2015 337.50p 338.50p 337.50p 337.50p 794
21/12/2015 342.00p 342.00p 335.00p 337.50p 3405
18/12/2015 342.00p 342.00p 342.00p 342.00p 0
17/12/2015 342.50p 342.50p 338.00p 342.00p 5445
16/12/2015 347.50p 347.50p 340.00p 342.50p 4584
15/12/2015 347.50p 347.50p 345.00p 347.50p 2012
14/12/2015 347.50p 347.50p 345.00p 347.50p 3962
11/12/2015 349.00p 349.00p 349.00p 349.00p 0
10/12/2015 349.00p 349.00p 348.06p 349.00p 1158
09/12/2015 349.00p 349.00p 349.00p 349.00p 0
08/12/2015 351.50p 351.50p 349.00p 349.00p 663
07/12/2015 352.50p 352.50p 348.10p 351.50p 2250
04/12/2015 352.50p 352.75p 350.10p 352.50p 1719
03/12/2015 352.50p 353.50p 352.50p 352.50p 600
02/12/2015 352.50p 353.25p 350.30p 352.50p 2193
01/12/2015 352.50p 352.50p 352.50p 352.50p 0
30/11/2015 352.50p 353.25p 352.50p 352.50p 1070
27/11/2015 352.50p 353.60p 352.50p 352.50p 1660
26/11/2015 355.00p 355.00p 352.50p 352.50p 0
25/11/2015 357.50p 357.50p 350.34p 355.00p 3377
24/11/2015 357.50p 357.50p 350.00p 357.50p 4000
23/11/2015 360.00p 360.00p 352.33p 357.50p 997
20/11/2015 360.00p 360.00p 360.00p 360.00p 0
19/11/2015 360.00p 364.40p 359.00p 360.00p 5095
18/11/2015 360.00p 364.40p 360.00p 360.00p 3045
17/11/2015 360.00p 365.32p 360.00p 360.00p 9716
16/11/2015 360.00p 365.00p 357.20p 360.00p 16391
13/11/2015 360.00p 362.90p 357.60p 360.00p 10182
12/11/2015 362.50p 365.00p 356.10p 360.00p 27058
11/11/2015 360.00p 370.00p 357.00p 357.00p 10342
10/11/2015 352.50p 365.00p 351.50p 360.00p 28325
09/11/2015 337.50p 355.00p 330.80p 352.50p 17442
06/11/2015 332.50p 344.90p 330.10p 337.50p 30499
05/11/2015 330.00p 339.90p 330.00p 332.50p 1718
04/11/2015 327.50p 331.00p 327.00p 330.00p 7573
03/11/2015 327.50p 328.30p 327.50p 327.50p 4480
02/11/2015 327.50p 328.10p 327.50p 327.50p 6695
30/10/2015 327.50p 327.75p 325.65p 327.50p 10484
29/10/2015 327.50p 327.90p 327.00p 327.50p 21181
28/10/2015 328.50p 329.40p 325.00p 327.50p 19052
27/10/2015 328.50p 329.90p 326.10p 328.50p 7244
26/10/2015 328.50p 330.00p 326.10p 328.50p 7407
23/10/2015 328.50p 330.40p 326.10p 328.50p 4878
22/10/2015 328.50p 330.67p 326.10p 328.50p 18405
21/10/2015 328.50p 331.05p 326.00p 328.50p 15190
20/10/2015 326.50p 331.08p 326.50p 328.50p 32635
19/10/2015 322.50p 327.60p 322.50p 325.50p 31072
16/10/2015 324.00p 324.35p 320.54p 322.50p 18108
15/10/2015 324.00p 324.35p 324.00p 324.00p 550
14/10/2015 324.00p 324.35p 324.00p 324.00p 10682
13/10/2015 325.50p 325.50p 323.65p 324.00p 23066
12/10/2015 316.00p 341.00p 316.00p 325.50p 87618
09/10/2015 316.00p 316.00p 316.00p 316.00p 0
08/10/2015 316.00p 316.00p 316.00p 316.00p 0
07/10/2015 316.00p 316.00p 312.10p 316.00p 2500
06/10/2015 315.00p 316.00p 315.00p 316.00p 5000
05/10/2015 315.00p 316.50p 315.00p 315.00p 2500
02/10/2015 315.00p 316.50p 315.00p 315.00p 5000
01/10/2015 315.00p 315.00p 315.00p 315.00p 0
30/09/2015 315.00p 315.00p 315.00p 315.00p 0
29/09/2015 315.00p 315.00p 315.00p 315.00p 0
28/09/2015 317.50p 317.50p 315.00p 315.00p 2335
25/09/2015 317.50p 317.50p 315.10p 317.50p 2
24/09/2015 317.50p 317.50p 315.00p 317.50p 4000
23/09/2015 312.50p 319.00p 312.50p 317.50p 15434
22/09/2015 311.50p 311.50p 308.10p 311.50p 12500
21/09/2015 311.50p 311.50p 310.10p 311.50p 800
18/09/2015 311.50p 311.50p 311.50p 311.50p 0
17/09/2015 306.00p 311.50p 306.00p 311.50p 11000
16/09/2015 306.00p 306.00p 306.00p 306.00p 0
15/09/2015 306.00p 306.00p 301.00p 306.00p 19032
14/09/2015 306.00p 306.00p 306.00p 306.00p 0
11/09/2015 306.00p 311.40p 302.00p 306.00p 9500
10/09/2015 306.00p 306.00p 303.50p 306.00p 0
09/09/2015 303.50p 303.50p 301.00p 303.50p 4000
08/09/2015 301.00p 301.00p 300.84p 301.00p 4385
07/09/2015 301.00p 301.00p 301.00p 301.00p 0
04/09/2015 301.00p 301.00p 300.84p 301.00p 2000
03/09/2015 301.00p 301.00p 301.00p 301.00p 0
02/09/2015 300.00p 301.00p 300.00p 301.00p 0
01/09/2015 300.00p 304.90p 300.00p 300.00p 1635
28/08/2015 300.00p 300.00p 300.00p 300.00p 0
27/08/2015 300.00p 300.00p 299.80p 300.00p 65
26/08/2015 290.00p 300.00p 290.00p 300.00p 8869
25/08/2015 290.00p 295.00p 290.00p 290.00p 9925
24/08/2015 290.00p 291.22p 289.80p 290.00p 6250
21/08/2015 290.00p 294.00p 290.00p 290.00p 2875
20/08/2015 290.00p 290.00p 290.00p 290.00p 0
19/08/2015 291.00p 291.00p 290.00p 290.00p 2000
18/08/2015 291.00p 291.00p 290.85p 291.00p 1048
17/08/2015 291.00p 291.00p 291.00p 291.00p 0
14/08/2015 291.00p 291.00p 290.60p 291.00p 1441
13/08/2015 290.00p 300.00p 290.00p 291.00p 11157
12/08/2015 290.00p 290.00p 290.00p 290.00p 0
11/08/2015 290.00p 290.00p 289.50p 290.00p 1000
10/08/2015 289.50p 294.00p 289.50p 289.50p 80
07/08/2015 288.50p 289.50p 287.50p 289.50p 0
06/08/2015 287.50p 294.00p 287.50p 287.50p 508
05/08/2015 287.50p 287.50p 287.50p 287.50p 0
04/08/2015 282.50p 289.50p 282.50p 287.50p 5000
03/08/2015 282.50p 288.00p 282.50p 282.50p 1750
31/07/2015 275.00p 282.50p 275.00p 282.50p 9500
30/07/2015 272.50p 276.00p 272.50p 272.50p 23500
29/07/2015 272.50p 276.25p 272.50p 272.50p 187
28/07/2015 272.50p 272.50p 270.00p 272.50p 7500
27/07/2015 272.50p 272.50p 272.50p 272.50p 0
24/07/2015 272.50p 272.50p 272.50p 272.50p 0
23/07/2015 267.50p 277.00p 265.25p 272.50p 40000
22/07/2015 267.50p 267.50p 267.50p 267.50p 0
21/07/2015 267.50p 267.50p 265.50p 267.50p 1800
20/07/2015 267.50p 267.50p 267.50p 267.50p 0
17/07/2015 267.50p 267.50p 267.50p 267.50p 0
16/07/2015 267.50p 267.50p 267.50p 267.50p 0
15/07/2015 267.50p 267.50p 267.50p 267.50p 0
14/07/2015 267.50p 267.50p 260.01p 267.50p 85
13/07/2015 267.50p 267.50p 260.01p 267.50p 282
10/07/2015 265.00p 267.50p 260.00p 267.50p 0
09/07/2015 267.50p 267.50p 265.00p 265.00p 1000
08/07/2015 274.00p 274.00p 260.00p 267.50p 6787
07/07/2015 275.00p 276.95p 270.00p 274.00p 2668
06/07/2015 275.00p 275.00p 275.00p 275.00p 0
03/07/2015 275.00p 275.00p 275.00p 275.00p 0
02/07/2015 275.00p 275.00p 275.00p 275.00p 0
01/07/2015 275.00p 275.00p 275.00p 275.00p 0
30/06/2015 275.00p 276.95p 275.00p 275.00p 353
29/06/2015 275.00p 277.50p 275.00p 275.00p 0
26/06/2015 277.50p 277.50p 277.50p 277.50p 0
25/06/2015 275.00p 277.50p 275.00p 277.50p 5000
24/06/2015 275.00p 275.00p 275.00p 275.00p 0
23/06/2015 275.00p 275.00p 275.00p 275.00p 0
22/06/2015 275.50p 275.50p 271.00p 275.00p 4000
19/06/2015 275.50p 275.50p 275.50p 275.50p 0
18/06/2015 275.50p 275.50p 275.50p 275.50p 0
17/06/2015 275.50p 275.50p 271.01p 275.50p 200
16/06/2015 275.50p 275.50p 271.01p 275.50p 227
15/06/2015 275.50p 275.50p 275.50p 275.50p 0
12/06/2015 275.50p 275.50p 275.50p 275.50p 0
11/06/2015 275.50p 275.50p 275.50p 275.50p 0
10/06/2015 275.50p 275.50p 275.50p 275.50p 0
09/06/2015 275.50p 275.50p 271.00p 275.50p 12000
08/06/2015 276.00p 278.00p 275.50p 275.50p 267
05/06/2015 276.00p 276.00p 276.00p 276.00p 0
04/06/2015 275.00p 276.00p 275.00p 276.00p 1800
03/06/2015 275.50p 275.50p 275.50p 275.50p 0
02/06/2015 275.50p 275.50p 274.01p 275.50p 500
01/06/2015 275.00p 275.50p 275.00p 275.50p 0
29/05/2015 273.50p 275.00p 273.02p 275.00p 100
28/05/2015 274.50p 275.00p 273.50p 273.50p 0
27/05/2015 274.50p 274.50p 274.50p 274.50p 0
26/05/2015 276.00p 276.00p 272.04p 274.50p 281
22/05/2015 275.00p 276.00p 272.50p 276.00p 8600
21/05/2015 275.00p 276.00p 275.00p 276.00p 0
20/05/2015 276.50p 276.50p 270.01p 275.00p 1800
19/05/2015 276.50p 276.50p 276.50p 276.50p 0
18/05/2015 276.50p 276.50p 276.24p 276.50p 498
15/05/2015 276.50p 276.50p 270.00p 276.50p 1484
14/05/2015 276.50p 276.50p 276.50p 276.50p 0
13/05/2015 276.50p 276.50p 276.50p 276.50p 0
12/05/2015 276.50p 276.50p 276.50p 276.50p 0
11/05/2015 276.50p 280.00p 276.50p 276.50p 53
08/05/2015 276.50p 276.50p 276.50p 276.50p 0
07/05/2015 276.50p 277.50p 276.50p 276.50p 0
06/05/2015 277.50p 277.50p 277.50p 277.50p 0
05/05/2015 277.50p 277.50p 277.50p 277.50p 0
01/05/2015 277.50p 277.50p 272.01p 277.50p 256
30/04/2015 277.50p 277.50p 277.50p 277.50p 2000
29/04/2015 277.50p 277.50p 272.00p 277.50p 3058
28/04/2015 278.50p 285.00p 272.00p 277.50p 18645
27/04/2015 280.00p 280.00p 280.00p 280.00p 0
24/04/2015 280.00p 280.00p 280.00p 280.00p 0
23/04/2015 280.00p 280.00p 279.00p 280.00p 177
22/04/2015 280.00p 280.00p 275.00p 280.00p 13214
21/04/2015 284.00p 284.00p 282.50p 282.50p 1000

*Close Price adjusted for both dividends and splits