Gresham House (GHE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/05/2022 915.00p 915.70p 910.00p 915.00p 7785
18/05/2022 915.00p 915.89p 910.00p 915.00p 169345
17/05/2022 915.00p 920.00p 914.00p 915.00p 8684
16/05/2022 915.00p 921.20p 910.25p 915.00p 46676
13/05/2022 910.00p 930.00p 908.10p 915.00p 42470
12/05/2022 910.00p 930.00p 900.00p 910.00p 67875
11/05/2022 880.00p 920.00p 880.00p 910.00p 23904
10/05/2022 876.00p 890.00p 865.00p 880.00p 11775
09/05/2022 915.00p 915.00p 850.00p 876.00p 52388
06/05/2022 915.00p 918.95p 910.00p 915.00p 6315
05/05/2022 915.00p 922.75p 900.00p 915.00p 15370
04/05/2022 930.00p 930.00p 909.17p 915.00p 28696
03/05/2022 945.00p 948.90p 920.00p 930.00p 19940
29/04/2022 945.00p 950.00p 919.00p 945.00p 24092
28/04/2022 950.00p 950.00p 932.40p 945.00p 13638
27/04/2022 950.00p 955.00p 940.00p 950.00p 5486
26/04/2022 950.00p 959.80p 943.30p 950.00p 2803
25/04/2022 965.00p 976.00p 942.10p 950.00p 30027
22/04/2022 975.00p 976.00p 960.00p 970.00p 27541
21/04/2022 1,000.00p 1,005.00p 970.00p 975.00p 40079
20/04/2022 995.00p 1,000.00p 980.00p 990.00p 33341
19/04/2022 995.00p 1,003.00p 980.00p 995.00p 22803
14/04/2022 990.00p 998.00p 985.00p 995.00p 21781
13/04/2022 1,007.50p 1,007.50p 980.00p 990.00p 18224
12/04/2022 1,005.00p 1,020.00p 997.50p 1,005.00p 30758
11/04/2022 960.00p 990.00p 940.00p 984.00p 24835
08/04/2022 960.00p 970.00p 950.00p 960.00p 11971
07/04/2022 955.00p 970.00p 955.00p 960.00p 9321
06/04/2022 930.00p 970.00p 920.00p 960.00p 40680
05/04/2022 925.00p 940.00p 920.00p 930.00p 15954
04/04/2022 925.00p 930.00p 920.00p 925.00p 18641
01/04/2022 940.00p 950.00p 920.00p 925.00p 196096
31/03/2022 930.00p 940.00p 924.00p 930.00p 27451
30/03/2022 930.00p 940.00p 925.00p 930.00p 26778
29/03/2022 905.00p 940.00p 900.00p 930.00p 29097
28/03/2022 925.00p 927.50p 900.00p 905.00p 54494
25/03/2022 930.00p 931.40p 920.00p 925.00p 29589
24/03/2022 900.00p 949.00p 900.00p 930.00p 37093
23/03/2022 860.00p 910.00p 860.00p 900.00p 20910
22/03/2022 855.00p 870.00p 852.00p 860.00p 18270
21/03/2022 840.00p 860.00p 835.55p 855.00p 44366
18/03/2022 832.00p 848.00p 800.00p 800.00p 48306
17/03/2022 832.00p 840.00p 827.00p 832.00p 35297
16/03/2022 815.00p 860.00p 815.00p 832.00p 203744
15/03/2022 820.00p 830.00p 802.00p 815.00p 86005
14/03/2022 765.00p 798.00p 751.00p 790.00p 44345
11/03/2022 765.00p 772.50p 751.00p 765.00p 8933
10/03/2022 785.00p 796.00p 770.00p 770.00p 28077
09/03/2022 770.00p 795.00p 755.00p 784.00p 11177
08/03/2022 817.00p 830.00p 760.00p 770.00p 43058
07/03/2022 817.00p 821.33p 800.00p 817.00p 5456
04/03/2022 865.00p 865.00p 820.00p 827.00p 13547
03/03/2022 865.00p 873.00p 850.54p 865.00p 5125
02/03/2022 865.00p 872.00p 850.00p 865.00p 5519
01/03/2022 870.00p 879.98p 850.00p 865.00p 6617
28/02/2022 845.00p 878.00p 840.00p 870.00p 22878
25/02/2022 840.00p 850.00p 820.00p 845.00p 68667
24/02/2022 870.00p 894.00p 830.00p 840.00p 17790
23/02/2022 887.00p 894.00p 880.00p 887.00p 3485
22/02/2022 895.00p 900.00p 887.00p 887.00p 7576
21/02/2022 885.00p 910.00p 860.00p 895.00p 17580
18/02/2022 880.00p 888.00p 870.00p 885.00p 2952
17/02/2022 870.00p 888.00p 866.28p 880.00p 10829
16/02/2022 859.00p 880.00p 854.00p 870.00p 2715
15/02/2022 880.00p 888.00p 850.00p 859.00p 17618
14/02/2022 905.00p 906.00p 870.00p 880.00p 10183
11/02/2022 905.00p 907.00p 900.00p 905.00p 6857
10/02/2022 905.00p 909.99p 903.56p 905.00p 8310
09/02/2022 905.00p 910.00p 898.00p 905.00p 6170
08/02/2022 905.00p 910.00p 900.00p 905.00p 25688
07/02/2022 905.00p 910.00p 900.60p 910.00p 2383
04/02/2022 905.00p 906.50p 900.00p 905.00p 3033
03/02/2022 895.00p 910.00p 895.00p 905.00p 45337
02/02/2022 905.00p 909.00p 900.00p 905.00p 8294
01/02/2022 905.00p 914.00p 900.00p 905.00p 214581
31/01/2022 900.00p 910.00p 900.00p 905.00p 41254
28/01/2022 870.00p 910.00p 870.00p 910.00p 27637
27/01/2022 845.00p 880.00p 839.00p 870.00p 21345
26/01/2022 830.00p 849.00p 826.00p 840.00p 3301
25/01/2022 872.00p 872.00p 820.20p 830.00p 20548
24/01/2022 893.00p 894.00p 864.00p 872.00p 24466
21/01/2022 893.00p 893.00p 887.54p 893.00p 24477
20/01/2022 893.00p 895.00p 880.00p 893.00p 66825
19/01/2022 893.00p 893.00p 887.40p 893.00p 6471
18/01/2022 893.00p 900.00p 886.00p 893.00p 3250
17/01/2022 893.00p 893.00p 887.40p 893.00p 276
14/01/2022 893.00p 893.83p 886.00p 893.00p 10371
13/01/2022 893.00p 893.83p 886.00p 893.00p 776
12/01/2022 893.00p 894.00p 886.00p 893.00p 4086
10/01/2022 893.00p 900.00p 886.00p 893.00p 8683
07/01/2022 893.00p 895.00p 886.00p 893.00p 15564
06/01/2022 905.00p 905.00p 888.80p 893.00p 13793
05/01/2022 905.00p 908.00p 900.00p 905.00p 6529
04/01/2022 900.00p 910.00p 896.00p 905.00p 58432
31/12/2021 900.00p 905.00p 896.10p 900.00p 4872
30/12/2021 900.00p 908.00p 890.00p 900.00p 4533
29/12/2021 900.00p 908.00p 892.20p 900.00p 3417
24/12/2021 900.00p 908.00p 886.00p 900.00p 86780
23/12/2021 888.00p 909.20p 886.00p 900.00p 69684
22/12/2021 885.00p 890.00p 880.00p 888.00p 12918
21/12/2021 880.00p 890.00p 870.00p 885.00p 16445
20/12/2021 895.00p 900.00p 870.00p 880.00p 15043
17/12/2021 897.00p 900.00p 878.00p 895.00p 31450
16/12/2021 895.00p 897.00p 882.00p 897.00p 13370
15/12/2021 900.00p 900.00p 890.00p 895.00p 25759
14/12/2021 895.00p 900.00p 880.00p 900.00p 20765
13/12/2021 895.00p 918.00p 890.00p 895.00p 56059
10/12/2021 890.00p 929.97p 880.00p 895.00p 44718
09/12/2021 827.00p 900.00p 822.00p 890.00p 116478
08/12/2021 791.00p 804.00p 790.15p 797.00p 26592
07/12/2021 825.00p 839.50p 790.10p 791.00p 21848
06/12/2021 820.00p 839.00p 810.00p 812.00p 15710
03/12/2021 830.00p 840.00p 807.13p 820.00p 22782
02/12/2021 830.00p 830.00p 821.00p 830.00p 8374
01/12/2021 820.00p 840.00p 810.00p 830.00p 29915
30/11/2021 843.00p 849.20p 818.00p 820.00p 16359
29/11/2021 860.00p 860.00p 838.80p 843.00p 19101
26/11/2021 880.00p 900.00p 850.00p 862.00p 17017
25/11/2021 880.00p 880.00p 871.00p 880.00p 4996
24/11/2021 880.00p 880.00p 870.00p 880.00p 9449
23/11/2021 880.00p 890.00p 870.40p 880.00p 10185
22/11/2021 880.00p 885.00p 870.40p 880.00p 28268
19/11/2021 885.00p 890.00p 863.10p 880.00p 21850
18/11/2021 880.00p 900.00p 875.01p 885.00p 16529
17/11/2021 875.00p 880.00p 875.00p 875.00p 14584
16/11/2021 875.00p 880.00p 870.00p 875.00p 204445
15/11/2021 875.00p 880.00p 873.25p 875.00p 16153
12/11/2021 875.00p 880.00p 875.00p 875.00p 9439
11/11/2021 875.00p 880.00p 870.00p 875.00p 7648
10/11/2021 875.00p 880.00p 872.50p 875.00p 26037
09/11/2021 875.00p 896.00p 872.50p 896.00p 8878
08/11/2021 870.00p 880.00p 860.00p 870.00p 13117
05/11/2021 850.00p 880.00p 840.00p 870.00p 20801
04/11/2021 850.00p 860.00p 840.00p 850.00p 57878
03/11/2021 850.00p 860.00p 839.00p 845.00p 5879
02/11/2021 850.00p 850.00p 840.00p 850.00p 3810
01/11/2021 850.00p 850.00p 840.00p 850.00p 23115
29/10/2021 848.00p 860.00p 840.00p 860.00p 30698
28/10/2021 848.00p 855.00p 836.00p 848.00p 5374
27/10/2021 848.00p 854.00p 831.00p 848.00p 16117
26/10/2021 855.00p 860.00p 840.00p 848.00p 190722
25/10/2021 860.00p 860.00p 850.00p 855.00p 11775
22/10/2021 863.00p 863.00p 840.00p 860.00p 13332
21/10/2021 863.00p 870.00p 858.18p 863.00p 31476
20/10/2021 863.00p 865.00p 856.00p 863.00p 8440
19/10/2021 855.00p 870.00p 852.60p 863.00p 8992
18/10/2021 855.00p 859.00p 850.00p 855.00p 19687
15/10/2021 835.00p 860.00p 827.50p 855.00p 60062
14/10/2021 855.00p 855.00p 800.00p 812.00p 52494
13/10/2021 855.00p 856.70p 850.00p 855.00p 16033
12/10/2021 880.00p 880.00p 850.00p 855.00p 33237
11/10/2021 895.00p 898.00p 870.50p 880.00p 43644
08/10/2021 905.00p 905.00p 890.50p 895.00p 9681
07/10/2021 905.00p 907.40p 900.00p 905.00p 7029
06/10/2021 907.00p 910.50p 900.00p 905.00p 170765
05/10/2021 907.00p 914.00p 905.00p 907.00p 61368
04/10/2021 907.00p 912.00p 900.00p 907.00p 129103
01/10/2021 907.00p 912.24p 900.00p 907.00p 10733
30/09/2021 905.00p 914.00p 900.00p 907.00p 74494
29/09/2021 910.00p 910.00p 900.00p 905.00p 25286
28/09/2021 910.00p 912.90p 900.00p 910.00p 19204
27/09/2021 910.00p 917.60p 905.00p 910.00p 35785
24/09/2021 910.00p 918.00p 908.77p 910.00p 30858
23/09/2021 910.00p 920.00p 908.00p 910.00p 31701
22/09/2021 910.00p 920.00p 900.00p 910.00p 28964
21/09/2021 905.00p 920.00p 900.00p 910.00p 129568
20/09/2021 915.00p 919.70p 900.00p 905.00p 40232
17/09/2021 922.00p 930.00p 910.66p 924.00p 37049
16/09/2021 920.00p 930.00p 916.80p 922.00p 10691
15/09/2021 922.00p 930.00p 910.60p 920.00p 19482
14/09/2021 915.00p 932.00p 912.60p 920.00p 100378
13/09/2021 940.00p 940.00p 910.00p 915.00p 176119
10/09/2021 935.00p 970.00p 910.00p 940.00p 72339
09/09/2021 915.00p 935.00p 915.00p 930.00p 8319
08/09/2021 915.00p 920.00p 914.60p 915.00p 5366
07/09/2021 910.00p 920.00p 910.00p 915.00p 7629
06/09/2021 910.00p 925.00p 904.00p 910.00p 26199
03/09/2021 910.00p 918.00p 910.00p 910.00p 1729
02/09/2021 910.00p 918.00p 910.00p 910.00p 561
01/09/2021 910.00p 918.00p 907.00p 910.00p 5798
31/08/2021 905.00p 920.00p 900.50p 910.00p 17036
27/08/2021 905.00p 909.00p 900.00p 905.00p 10679
26/08/2021 905.00p 909.00p 905.00p 905.00p 7032
25/08/2021 905.00p 910.00p 902.00p 905.00p 102431
24/08/2021 903.00p 909.00p 902.00p 905.00p 2670
23/08/2021 885.00p 904.40p 877.00p 903.00p 22110
20/08/2021 885.00p 887.00p 876.00p 885.00p 7836
19/08/2021 885.00p 890.00p 876.00p 885.00p 159713
18/08/2021 890.00p 900.00p 870.00p 885.00p 5426
17/08/2021 890.00p 900.00p 881.36p 890.00p 58038
16/08/2021 900.00p 900.00p 881.36p 895.00p 14961
13/08/2021 910.00p 916.00p 890.00p 900.00p 16737
12/08/2021 910.00p 917.50p 910.00p 910.00p 3457
11/08/2021 910.00p 920.00p 900.00p 910.00p 7361
10/08/2021 910.00p 919.80p 910.00p 910.00p 2449
09/08/2021 910.00p 919.80p 910.00p 910.00p 8301
06/08/2021 910.00p 918.00p 905.00p 910.00p 7524
05/08/2021 910.00p 919.80p 910.00p 910.00p 7634
04/08/2021 910.00p 919.25p 909.00p 910.00p 9171
03/08/2021 910.00p 919.25p 908.00p 910.00p 10471

*Close Price adjusted for both dividends and splits