Gresham House (GHE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/02/2012 302.50p 308.75p 290.00p 302.50p 0
15/02/2012 302.50p 308.75p 290.00p 302.50p 0
14/02/2012 302.50p 308.75p 290.00p 302.50p 0
13/02/2012 302.50p 308.75p 290.00p 302.50p 500
10/02/2012 302.50p 302.50p 290.00p 302.50p 472
09/02/2012 302.50p 302.50p 300.00p 302.50p 1000
08/02/2012 312.50p 312.50p 296.36p 302.50p 2000
07/02/2012 312.50p 318.00p 312.50p 312.50p 750
06/02/2012 312.50p 318.75p 312.50p 312.50p 150
03/02/2012 312.50p 312.50p 300.00p 312.50p 1000
02/02/2012 312.50p 318.75p 312.50p 312.50p 0
01/02/2012 312.50p 318.75p 312.50p 312.50p 385
31/01/2012 312.50p 320.00p 300.00p 312.50p 0
30/01/2012 312.50p 320.00p 300.00p 312.50p 6100
27/01/2012 312.50p 318.75p 312.50p 312.50p 28
26/01/2012 312.50p 318.75p 312.50p 312.50p 627
25/01/2012 312.50p 312.50p 300.00p 312.50p 0
24/01/2012 312.50p 312.50p 300.00p 312.50p 1000
23/01/2012 312.50p 315.00p 312.50p 312.50p 0
20/01/2012 312.50p 315.00p 312.50p 312.50p 2000
19/01/2012 285.00p 320.00p 285.00p 312.50p 10359
18/01/2012 285.00p 292.32p 285.00p 285.00p 0
17/01/2012 285.00p 292.32p 285.00p 285.00p 889
16/01/2012 272.50p 287.00p 272.50p 285.00p 6000
13/01/2012 267.50p 267.50p 255.00p 267.50p 103
12/01/2012 267.50p 270.00p 255.00p 267.50p 0
11/01/2012 267.50p 270.00p 255.00p 267.50p 0
10/01/2012 267.50p 270.00p 255.00p 267.50p 2070
09/01/2012 267.50p 267.50p 255.00p 267.50p 395
06/01/2012 267.50p 267.50p 262.50p 267.50p 0
05/01/2012 262.50p 267.50p 262.50p 267.50p 4000
04/01/2012 262.50p 262.50p 250.00p 262.50p 0
03/01/2012 262.50p 262.50p 250.00p 262.50p 1767
30/12/2011 259.50p 259.50p 257.00p 259.50p 0
29/12/2011 259.50p 259.50p 257.00p 259.50p 0
28/12/2011 259.50p 259.50p 257.00p 259.50p 724
23/12/2011 259.50p 259.50p 248.00p 259.50p 0
22/12/2011 257.50p 259.50p 248.00p 259.50p 10500
21/12/2011 257.50p 257.50p 245.00p 257.50p 750
20/12/2011 258.50p 258.50p 248.25p 257.50p 2000
19/12/2011 258.50p 272.50p 241.00p 258.50p 0
16/12/2011 272.50p 272.50p 241.00p 258.50p 17691
15/12/2011 272.50p 282.50p 265.00p 272.50p 0
14/12/2011 282.50p 282.50p 265.00p 272.50p 1344
13/12/2011 282.50p 282.50p 275.82p 282.50p 1737
12/12/2011 297.50p 297.50p 255.00p 282.50p 7250
09/12/2011 297.50p 297.50p 285.00p 297.50p 724
08/12/2011 297.50p 297.50p 288.25p 297.50p 0
07/12/2011 297.50p 297.50p 288.25p 297.50p 0
06/12/2011 297.50p 297.50p 288.25p 297.50p 0
05/12/2011 292.50p 297.50p 288.25p 297.50p 341
02/12/2011 290.00p 292.50p 280.00p 292.50p 5425
01/12/2011 290.00p 290.00p 280.00p 290.00p 601
30/11/2011 290.00p 290.00p 284.50p 290.00p 0
29/11/2011 290.00p 290.00p 284.50p 290.00p 0
28/11/2011 290.00p 290.00p 284.50p 290.00p 0
25/11/2011 285.00p 290.00p 284.50p 290.00p 2744
24/11/2011 285.00p 290.00p 284.60p 285.00p 0
23/11/2011 290.00p 290.00p 284.60p 285.00p 1695
22/11/2011 310.00p 312.50p 288.97p 310.00p 0
21/11/2011 312.50p 312.50p 288.97p 310.00p 0
18/11/2011 312.50p 312.50p 300.00p 312.50p 0
17/11/2011 312.50p 312.50p 300.00p 312.50p 15
16/11/2011 312.50p 325.00p 300.00p 312.50p 0
15/11/2011 325.00p 325.00p 300.00p 312.50p 2523
14/11/2011 325.00p 325.00p 310.62p 325.00p 543
11/11/2011 327.50p 327.50p 315.00p 325.00p 80
10/11/2011 327.50p 340.00p 327.50p 327.50p 0
09/11/2011 327.50p 340.00p 327.50p 327.50p 0
08/11/2011 335.00p 340.00p 327.50p 327.50p 0
07/11/2011 335.00p 340.00p 330.00p 335.00p 0
04/11/2011 340.00p 340.00p 330.00p 335.00p 500
03/11/2011 345.00p 345.00p 330.00p 340.00p 1233
02/11/2011 345.00p 357.50p 345.00p 345.00p 0
01/11/2011 357.50p 357.50p 345.00p 345.00p 0
31/10/2011 357.50p 357.50p 345.00p 357.50p 0
28/10/2011 357.50p 357.50p 345.00p 357.50p 0
27/10/2011 357.50p 357.50p 345.00p 357.50p 0
26/10/2011 357.50p 357.50p 345.00p 357.50p 62
25/10/2011 357.50p 357.50p 345.00p 357.50p 0
24/10/2011 357.50p 357.50p 345.00p 357.50p 0
21/10/2011 357.50p 357.50p 345.00p 357.50p 0
20/10/2011 357.50p 357.50p 345.00p 357.50p 0
19/10/2011 357.50p 357.50p 345.00p 357.50p 0
18/10/2011 357.50p 357.50p 345.00p 357.50p 0
17/10/2011 357.50p 357.50p 345.00p 357.50p 1000
14/10/2011 357.50p 360.00p 357.50p 357.50p 0
13/10/2011 357.50p 360.00p 357.50p 357.50p 0
12/10/2011 357.50p 360.00p 357.50p 357.50p 1000
11/10/2011 357.50p 360.00p 345.00p 357.50p 0
10/10/2011 357.50p 360.00p 345.00p 357.50p 0
07/10/2011 360.00p 360.00p 345.00p 357.50p 855
06/10/2011 367.50p 367.50p 345.00p 360.00p 4736
05/10/2011 367.50p 373.20p 367.50p 367.50p 0
04/10/2011 367.50p 373.20p 367.50p 367.50p 0
03/10/2011 367.50p 373.20p 367.50p 367.50p 0
30/09/2011 367.50p 373.20p 367.50p 367.50p 0
29/09/2011 367.50p 373.20p 367.50p 367.50p 0
28/09/2011 367.50p 373.20p 367.50p 367.50p 0
27/09/2011 367.50p 373.20p 367.50p 367.50p 0
26/09/2011 367.50p 373.20p 367.50p 367.50p 0
23/09/2011 372.50p 373.20p 367.50p 367.50p 0
22/09/2011 372.50p 373.20p 370.00p 372.50p 1530
21/09/2011 385.00p 385.00p 372.00p 373.50p 2534
20/09/2011 385.00p 387.50p 385.00p 385.00p 0
19/09/2011 387.50p 387.50p 385.00p 385.00p 0
16/09/2011 385.00p 385.00p 385.00p 385.00p 0
15/09/2011 385.00p 385.00p 385.00p 385.00p 0
14/09/2011 387.50p 387.50p 375.00p 385.00p 1018
13/09/2011 387.50p 387.50p 375.00p 385.00p 1018
12/09/2011 390.00p 390.00p 380.00p 385.00p 1018
09/09/2011 390.00p 390.00p 380.00p 390.00p 560
08/09/2011 390.00p 390.00p 380.00p 390.00p 0
07/09/2011 390.00p 390.00p 380.00p 390.00p 0
06/09/2011 390.00p 390.00p 380.00p 390.00p 0
05/09/2011 390.00p 390.00p 380.00p 390.00p 561
02/09/2011 390.00p 395.00p 385.00p 390.00p 0
01/09/2011 392.50p 395.00p 385.00p 392.50p 0
31/08/2011 392.50p 395.00p 385.00p 392.50p 0
30/08/2011 395.00p 395.00p 385.00p 392.50p 0
26/08/2011 395.00p 395.00p 385.00p 395.00p 0
25/08/2011 392.50p 395.00p 385.00p 395.00p 0
24/08/2011 390.00p 392.50p 385.00p 392.50p 500
23/08/2011 390.00p 390.00p 382.00p 390.00p 276
22/08/2011 390.00p 390.00p 380.00p 390.00p 0
19/08/2011 380.00p 390.00p 380.00p 390.00p 5178
18/08/2011 382.50p 382.50p 377.00p 380.00p 2500
17/08/2011 382.50p 384.00p 382.50p 382.50p 1033
16/08/2011 380.00p 384.00p 380.00p 382.50p 3317
15/08/2011 375.00p 380.00p 370.00p 380.00p 2000
12/08/2011 380.00p 380.00p 370.00p 375.00p 2000
11/08/2011 380.00p 380.00p 380.00p 380.00p 0
10/08/2011 357.50p 381.00p 357.50p 380.00p 14063
09/08/2011 367.50p 367.50p 354.36p 357.50p 2484
08/08/2011 377.50p 377.50p 365.00p 375.00p 3926
05/08/2011 377.50p 377.50p 375.00p 377.50p 6113
04/08/2011 397.50p 397.50p 380.00p 385.00p 0
03/08/2011 397.50p 397.50p 397.50p 397.50p 0
02/08/2011 410.00p 410.00p 390.00p 405.00p 6536
01/08/2011 407.50p 410.00p 407.50p 410.00p 0
29/07/2011 410.00p 410.00p 397.50p 410.00p 0
28/07/2011 410.00p 410.00p 397.50p 410.00p 0
27/07/2011 397.50p 410.00p 397.50p 410.00p 7000
26/07/2011 410.00p 410.00p 395.00p 397.50p 343
25/07/2011 415.00p 415.00p 395.00p 410.00p 10637
22/07/2011 412.50p 415.00p 412.50p 415.00p 2500
21/07/2011 412.50p 412.50p 405.00p 412.50p 450
20/07/2011 412.50p 417.50p 405.00p 412.50p 0
19/07/2011 417.50p 417.50p 405.00p 412.50p 1427
18/07/2011 420.00p 420.00p 417.50p 417.50p 282
15/07/2011 420.00p 421.60p 420.00p 420.00p 32
14/07/2011 420.00p 422.50p 417.50p 420.00p 0
13/07/2011 420.00p 422.50p 417.50p 420.00p 0
12/07/2011 417.50p 422.50p 417.50p 420.00p 0
11/07/2011 422.50p 422.50p 420.00p 420.00p 0
08/07/2011 422.50p 422.50p 422.50p 422.50p 0
07/07/2011 422.50p 422.50p 410.00p 422.50p 0
06/07/2011 422.50p 422.50p 410.00p 422.50p 0
05/07/2011 422.50p 422.50p 410.00p 422.50p 0
04/07/2011 422.50p 422.50p 410.00p 422.50p 0
01/07/2011 420.00p 422.50p 410.00p 422.50p 0
30/06/2011 422.50p 422.50p 410.00p 422.50p 760
29/06/2011 422.50p 422.50p 410.00p 422.50p 1500
28/06/2011 422.50p 427.50p 415.00p 422.50p 0
27/06/2011 422.50p 427.50p 415.00p 422.50p 0
24/06/2011 422.50p 427.50p 415.00p 422.50p 0
23/06/2011 422.50p 427.50p 415.00p 422.50p 0
22/06/2011 422.50p 427.50p 415.00p 422.50p 0
21/06/2011 427.50p 427.50p 415.00p 422.50p 1250
20/06/2011 427.50p 427.50p 415.00p 427.50p 1000
17/06/2011 430.00p 430.00p 420.00p 427.50p 1264
16/06/2011 430.00p 430.00p 420.00p 430.00p 0
15/06/2011 430.00p 430.00p 420.00p 430.00p 2250
14/06/2011 430.00p 430.00p 410.00p 430.00p 0
13/06/2011 427.50p 430.00p 410.00p 430.00p 0
10/06/2011 427.50p 428.00p 410.00p 427.50p 6370
09/06/2011 427.50p 432.50p 410.00p 432.50p 10000
08/06/2011 432.50p 432.50p 421.25p 432.50p 0
07/06/2011 432.50p 432.50p 421.25p 432.50p 2723
06/06/2011 397.50p 432.50p 397.50p 432.50p 8042
03/06/2011 392.50p 405.00p 392.50p 397.50p 500
02/06/2011 377.50p 395.00p 377.50p 390.00p 3114
01/06/2011 380.00p 380.00p 376.00p 377.50p 5000
31/05/2011 375.00p 382.00p 375.00p 380.00p 2570
27/05/2011 375.00p 375.00p 367.00p 375.00p 4068
26/05/2011 360.00p 375.00p 360.00p 375.00p 28795
25/05/2011 360.00p 364.50p 360.00p 360.00p 195
24/05/2011 360.00p 360.00p 355.00p 360.00p 0
23/05/2011 360.00p 360.00p 355.00p 360.00p 10000
20/05/2011 360.00p 360.00p 360.00p 360.00p 0
19/05/2011 360.00p 360.00p 355.00p 360.00p 0
18/05/2011 357.50p 360.00p 355.00p 360.00p 4257
17/05/2011 350.00p 355.00p 350.00p 350.00p 5185
16/05/2011 350.00p 352.00p 346.00p 350.00p 7662
13/05/2011 350.00p 350.00p 350.00p 350.00p 0
12/05/2011 350.00p 352.00p 350.00p 350.00p 0
11/05/2011 350.00p 352.00p 350.00p 350.00p 1409
10/05/2011 350.00p 354.00p 347.50p 350.00p 0
09/05/2011 352.50p 354.00p 347.50p 350.00p 0
06/05/2011 352.50p 354.00p 350.50p 352.50p 0

*Close Price adjusted for both dividends and splits