Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
Gresham House (GHE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/09/2013 | 317.50p | 317.50p | 310.00p | 317.50p | 8807 |
| 17/09/2013 | 317.50p | 320.00p | 315.00p | 317.50p | 7000 |
| 16/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 56 |
| 13/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 0 |
| 12/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 0 |
| 11/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 0 |
| 10/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 0 |
| 09/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 240 |
| 06/09/2013 | 320.00p | 320.00p | 305.00p | 317.50p | 0 |
| 05/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 2165 |
| 04/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 0 |
| 03/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 0 |
| 02/09/2013 | 317.50p | 317.50p | 305.00p | 317.50p | 256 |
| 30/08/2013 | 312.50p | 317.50p | 312.50p | 317.50p | 2000 |
| 29/08/2013 | 312.50p | 312.50p | 305.00p | 312.50p | 670 |
| 28/08/2013 | 325.00p | 347.50p | 300.00p | 312.50p | 8397 |
| 27/08/2013 | 347.50p | 350.00p | 342.50p | 347.50p | 0 |
| 23/08/2013 | 342.50p | 350.00p | 342.50p | 347.50p | 2200 |
| 22/08/2013 | 337.50p | 342.50p | 335.50p | 342.50p | 2170 |
| 21/08/2013 | 337.50p | 342.00p | 337.50p | 337.50p | 1200 |
| 20/08/2013 | 335.00p | 340.00p | 326.00p | 337.50p | 11656 |
| 19/08/2013 | 335.00p | 340.00p | 335.00p | 335.00p | 58 |
| 16/08/2013 | 335.00p | 335.00p | 326.60p | 335.00p | 0 |
| 15/08/2013 | 335.00p | 335.00p | 326.60p | 335.00p | 890 |
| 14/08/2013 | 335.00p | 335.00p | 326.60p | 335.00p | 3500 |
| 13/08/2013 | 335.00p | 345.00p | 335.00p | 335.00p | 300 |
| 12/08/2013 | 335.00p | 335.00p | 322.50p | 335.00p | 0 |
| 09/08/2013 | 335.00p | 335.00p | 322.50p | 335.00p | 0 |
| 08/08/2013 | 322.50p | 335.00p | 322.50p | 335.00p | 3500 |
| 07/08/2013 | 320.00p | 323.00p | 310.00p | 322.50p | 7395 |
| 06/08/2013 | 320.00p | 320.00p | 310.00p | 320.00p | 1029 |
| 05/08/2013 | 317.50p | 320.00p | 311.00p | 320.00p | 2143 |
| 02/08/2013 | 302.50p | 317.50p | 302.50p | 317.50p | 12350 |
| 01/08/2013 | 317.50p | 317.50p | 310.00p | 312.50p | 10500 |
| 31/07/2013 | 317.50p | 320.00p | 317.50p | 317.50p | 937 |
| 30/07/2013 | 317.50p | 318.00p | 300.00p | 317.50p | 0 |
| 29/07/2013 | 317.50p | 318.00p | 300.00p | 317.50p | 0 |
| 26/07/2013 | 312.50p | 318.00p | 300.00p | 317.50p | 3966 |
| 25/07/2013 | 312.50p | 312.50p | 300.00p | 312.50p | 3380 |
| 24/07/2013 | 307.50p | 312.50p | 300.00p | 300.00p | 6966 |
| 23/07/2013 | 307.50p | 307.50p | 295.00p | 307.50p | 6515 |
| 22/07/2013 | 307.50p | 307.50p | 300.00p | 307.50p | 1250 |
| 19/07/2013 | 307.50p | 307.50p | 295.00p | 307.50p | 0 |
| 18/07/2013 | 307.50p | 307.50p | 295.00p | 307.50p | 4000 |
| 17/07/2013 | 307.50p | 307.50p | 295.00p | 307.50p | 80 |
| 16/07/2013 | 307.50p | 307.50p | 295.00p | 307.50p | 1500 |
| 15/07/2013 | 305.00p | 307.50p | 300.00p | 307.50p | 500 |
| 12/07/2013 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 11/07/2013 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 10/07/2013 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 09/07/2013 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 08/07/2013 | 305.00p | 305.00p | 295.00p | 305.00p | 1218 |
| 05/07/2013 | 305.00p | 305.00p | 290.00p | 305.00p | 0 |
| 04/07/2013 | 302.50p | 305.00p | 290.00p | 305.00p | 1300 |
| 03/07/2013 | 312.50p | 312.50p | 300.00p | 302.50p | 1000 |
| 02/07/2013 | 315.00p | 315.00p | 305.00p | 312.50p | 1316 |
| 01/07/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
| 28/06/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
| 27/06/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
| 26/06/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 348 |
| 25/06/2013 | 315.00p | 315.00p | 310.50p | 315.00p | 951 |
| 24/06/2013 | 315.00p | 315.00p | 295.00p | 315.00p | 0 |
| 21/06/2013 | 315.00p | 315.00p | 295.00p | 315.00p | 20000 |
| 20/06/2013 | 315.00p | 315.00p | 295.00p | 315.00p | 20000 |
| 19/06/2013 | 315.00p | 315.00p | 311.00p | 315.00p | 2000 |
| 18/06/2013 | 315.00p | 315.00p | 310.90p | 315.00p | 2750 |
| 17/06/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
| 14/06/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
| 13/06/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 572 |
| 12/06/2013 | 315.00p | 315.00p | 305.00p | 315.00p | 5113 |
| 11/06/2013 | 315.00p | 315.00p | 311.00p | 315.00p | 7 |
| 10/06/2013 | 317.50p | 317.50p | 312.00p | 315.00p | 3 |
| 07/06/2013 | 317.50p | 322.50p | 310.00p | 317.50p | 0 |
| 06/06/2013 | 322.50p | 322.50p | 310.00p | 317.50p | 1500 |
| 05/06/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 600 |
| 04/06/2013 | 322.50p | 322.50p | 315.00p | 322.50p | 0 |
| 03/06/2013 | 322.50p | 322.50p | 315.00p | 322.50p | 0 |
| 31/05/2013 | 322.50p | 322.50p | 315.00p | 322.50p | 2017 |
| 30/05/2013 | 325.00p | 325.00p | 295.00p | 322.50p | 583000 |
| 29/05/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 28/05/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 24/05/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 3150 |
| 23/05/2013 | 325.00p | 329.40p | 325.00p | 325.00p | 216 |
| 22/05/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 134 |
| 21/05/2013 | 327.50p | 327.50p | 315.00p | 325.00p | 5824 |
| 20/05/2013 | 327.50p | 333.00p | 315.00p | 327.50p | 2320 |
| 17/05/2013 | 327.50p | 327.50p | 315.00p | 327.50p | 914 |
| 16/05/2013 | 327.50p | 333.00p | 316.00p | 327.50p | 2296 |
| 15/05/2013 | 327.50p | 327.50p | 316.00p | 327.50p | 0 |
| 14/05/2013 | 327.50p | 327.50p | 316.00p | 327.50p | 507 |
| 13/05/2013 | 327.50p | 327.50p | 317.00p | 327.50p | 999 |
| 10/05/2013 | 327.50p | 327.50p | 317.00p | 327.50p | 3900 |
| 09/05/2013 | 327.50p | 327.50p | 316.50p | 327.50p | 452 |
| 08/05/2013 | 327.50p | 327.50p | 317.00p | 327.50p | 4951 |
| 07/05/2013 | 327.50p | 327.50p | 318.00p | 327.50p | 1000 |
| 03/05/2013 | 327.50p | 333.00p | 317.00p | 327.50p | 2433 |
| 02/05/2013 | 322.50p | 327.50p | 322.50p | 327.50p | 3150 |
| 01/05/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 425 |
| 30/04/2013 | 322.50p | 322.50p | 320.00p | 322.50p | 0 |
| 29/04/2013 | 322.50p | 322.50p | 320.00p | 322.50p | 1108 |
| 26/04/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 0 |
| 25/04/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 555 |
| 24/04/2013 | 322.50p | 327.50p | 320.00p | 322.50p | 0 |
| 23/04/2013 | 327.50p | 327.50p | 320.00p | 322.50p | 2500 |
| 22/04/2013 | 330.00p | 330.00p | 313.48p | 327.50p | 6993 |
| 19/04/2013 | 330.00p | 334.00p | 321.00p | 330.00p | 735 |
| 18/04/2013 | 330.00p | 330.00p | 321.00p | 330.00p | 111 |
| 17/04/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 16/04/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 15/04/2013 | 327.50p | 330.00p | 320.00p | 330.00p | 1697 |
| 12/04/2013 | 327.50p | 327.50p | 317.00p | 327.50p | 0 |
| 11/04/2013 | 327.50p | 327.50p | 317.00p | 327.50p | 232 |
| 10/04/2013 | 327.50p | 330.00p | 318.10p | 327.50p | 0 |
| 09/04/2013 | 327.50p | 330.00p | 318.10p | 327.50p | 0 |
| 08/04/2013 | 322.50p | 330.00p | 318.10p | 327.50p | 7863 |
| 05/04/2013 | 322.50p | 330.00p | 315.10p | 322.50p | 3772 |
| 04/04/2013 | 322.50p | 322.50p | 315.10p | 322.50p | 902 |
| 03/04/2013 | 322.50p | 322.50p | 315.10p | 322.50p | 724 |
| 02/04/2013 | 312.50p | 322.50p | 307.00p | 322.50p | 5021 |
| 28/03/2013 | 312.50p | 312.50p | 306.55p | 312.50p | 225 |
| 27/03/2013 | 305.00p | 319.00p | 305.00p | 312.50p | 400 |
| 26/03/2013 | 312.50p | 317.00p | 312.50p | 312.50p | 0 |
| 25/03/2013 | 312.50p | 317.00p | 312.50p | 312.50p | 7130 |
| 22/03/2013 | 312.50p | 312.50p | 306.55p | 312.50p | 465 |
| 21/03/2013 | 312.50p | 317.00p | 306.50p | 312.50p | 2764 |
| 20/03/2013 | 312.50p | 315.00p | 312.50p | 312.50p | 306 |
| 19/03/2013 | 312.50p | 312.50p | 306.60p | 312.50p | 0 |
| 18/03/2013 | 312.50p | 312.50p | 306.60p | 312.50p | 1080 |
| 15/03/2013 | 312.50p | 318.00p | 312.50p | 312.50p | 0 |
| 14/03/2013 | 312.50p | 318.00p | 312.50p | 312.50p | 105 |
| 13/03/2013 | 312.50p | 318.00p | 306.60p | 312.50p | 0 |
| 12/03/2013 | 312.50p | 318.00p | 306.60p | 312.50p | 358 |
| 11/03/2013 | 315.00p | 316.00p | 306.50p | 312.50p | 3629 |
| 08/03/2013 | 315.00p | 316.00p | 306.00p | 315.00p | 2900 |
| 07/03/2013 | 315.00p | 316.00p | 315.00p | 315.00p | 0 |
| 06/03/2013 | 315.00p | 316.00p | 315.00p | 315.00p | 300 |
| 05/03/2013 | 315.00p | 315.00p | 306.00p | 315.00p | 458 |
| 04/03/2013 | 315.00p | 316.00p | 315.00p | 315.00p | 1500 |
| 01/03/2013 | 315.00p | 315.00p | 306.60p | 315.00p | 0 |
| 28/02/2013 | 315.00p | 315.00p | 306.60p | 315.00p | 0 |
| 27/02/2013 | 315.00p | 315.00p | 306.60p | 315.00p | 4000 |
| 26/02/2013 | 315.00p | 316.00p | 315.00p | 315.00p | 191 |
| 25/02/2013 | 315.00p | 316.60p | 306.00p | 315.00p | 5570 |
| 22/02/2013 | 315.00p | 315.00p | 306.60p | 315.00p | 2363 |
| 21/02/2013 | 315.00p | 320.00p | 307.00p | 315.00p | 2543 |
| 20/02/2013 | 312.50p | 316.95p | 306.00p | 315.00p | 4536 |
| 19/02/2013 | 312.50p | 317.00p | 302.00p | 312.50p | 13261 |
| 18/02/2013 | 312.50p | 312.50p | 300.00p | 312.50p | 823 |
| 15/02/2013 | 312.50p | 312.50p | 300.00p | 312.50p | 661 |
| 14/02/2013 | 312.50p | 312.50p | 300.00p | 312.50p | 310 |
| 13/02/2013 | 312.50p | 317.00p | 300.00p | 312.50p | 0 |
| 12/02/2013 | 312.50p | 317.00p | 300.00p | 312.50p | 0 |
| 11/02/2013 | 312.50p | 317.00p | 300.00p | 312.50p | 1300 |
| 08/02/2013 | 317.50p | 317.50p | 305.00p | 312.50p | 1000 |
| 07/02/2013 | 322.50p | 322.50p | 317.50p | 317.50p | 1062 |
| 06/02/2013 | 332.50p | 340.00p | 310.00p | 322.50p | 6743 |
| 05/02/2013 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
| 04/02/2013 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
| 01/02/2013 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
| 31/01/2013 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
| 30/01/2013 | 332.50p | 332.50p | 320.00p | 332.50p | 0 |
| 29/01/2013 | 332.50p | 332.50p | 320.00p | 332.50p | 287 |
| 28/01/2013 | 332.50p | 332.50p | 321.00p | 332.50p | 3580 |
| 25/01/2013 | 332.50p | 345.00p | 322.60p | 332.50p | 728 |
| 24/01/2013 | 332.50p | 332.50p | 322.50p | 332.50p | 1000 |
| 23/01/2013 | 332.50p | 345.00p | 332.50p | 332.50p | 28 |
| 22/01/2013 | 332.50p | 332.50p | 322.50p | 332.50p | 1060 |
| 21/01/2013 | 332.50p | 342.50p | 332.50p | 332.50p | 0 |
| 18/01/2013 | 332.50p | 342.50p | 332.50p | 332.50p | 1603 |
| 17/01/2013 | 332.50p | 335.00p | 325.10p | 332.50p | 0 |
| 16/01/2013 | 332.50p | 335.00p | 325.10p | 332.50p | 0 |
| 15/01/2013 | 335.00p | 335.00p | 325.10p | 335.00p | 1000 |
| 14/01/2013 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
| 11/01/2013 | 335.00p | 340.00p | 335.00p | 335.00p | 2000 |
| 10/01/2013 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 09/01/2013 | 335.00p | 335.00p | 325.00p | 335.00p | 2492 |
| 08/01/2013 | 337.50p | 357.49p | 327.00p | 337.50p | 8296 |
| 07/01/2013 | 337.50p | 337.50p | 328.00p | 337.50p | 2000 |
| 04/01/2013 | 322.50p | 344.00p | 322.50p | 337.50p | 3250 |
| 03/01/2013 | 322.50p | 322.50p | 310.00p | 322.50p | 2000 |
| 02/01/2013 | 322.50p | 322.50p | 314.10p | 322.50p | 0 |
| 31/12/2012 | 322.50p | 322.50p | 314.10p | 322.50p | 0 |
| 28/12/2012 | 322.50p | 322.50p | 314.10p | 322.50p | 106 |
| 27/12/2012 | 322.50p | 331.00p | 313.10p | 322.50p | 0 |
| 24/12/2012 | 322.50p | 331.00p | 313.10p | 322.50p | 0 |
| 21/12/2012 | 322.50p | 331.00p | 313.10p | 322.50p | 2668 |
| 20/12/2012 | 320.00p | 330.00p | 310.00p | 322.50p | 0 |
| 19/12/2012 | 320.00p | 320.00p | 310.00p | 320.00p | 0 |
| 18/12/2012 | 320.00p | 320.00p | 310.00p | 320.00p | 705 |
| 17/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 14/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 13/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 12/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 11/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 450 |
| 10/12/2012 | 320.00p | 320.00p | 310.00p | 320.00p | 1782 |
| 07/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 06/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 05/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 04/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 03/12/2012 | 320.00p | 320.00p | 311.00p | 320.00p | 224 |
*Close Price adjusted for both dividends and splits