Gresham House (GHE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/08/2021 910.00p 919.66p 908.00p 914.00p 17073
30/07/2021 910.00p 920.00p 906.80p 910.00p 18071
29/07/2021 910.00p 920.00p 910.00p 910.00p 8272
28/07/2021 913.00p 926.00p 906.00p 910.00p 15001
27/07/2021 910.00p 930.00p 904.00p 918.00p 21423
26/07/2021 910.00p 930.00p 902.00p 930.00p 92360
23/07/2021 910.00p 913.00p 902.00p 910.00p 11775
22/07/2021 905.00p 920.00p 900.00p 910.00p 4247
21/07/2021 905.00p 910.00p 901.00p 910.00p 5821
20/07/2021 905.00p 910.00p 900.00p 905.00p 14933
19/07/2021 915.00p 915.00p 900.00p 905.00p 7785
16/07/2021 925.00p 925.00p 910.00p 915.00p 5705
15/07/2021 930.00p 930.13p 913.40p 925.00p 23837
14/07/2021 930.00p 932.00p 922.20p 925.00p 3866
13/07/2021 930.00p 937.00p 924.00p 930.00p 26340
12/07/2021 930.00p 934.50p 930.00p 930.00p 6205
09/07/2021 930.00p 935.50p 930.00p 930.00p 12287
08/07/2021 930.00p 939.60p 920.00p 930.00p 21815
07/07/2021 930.00p 938.00p 920.00p 930.00p 176690
06/07/2021 930.00p 934.00p 926.00p 926.00p 3123
05/07/2021 930.00p 940.00p 925.00p 940.00p 4955
02/07/2021 930.00p 940.00p 928.00p 940.00p 40087
01/07/2021 930.00p 940.00p 926.00p 940.00p 6490
30/06/2021 922.00p 940.00p 915.00p 940.00p 14908
29/06/2021 910.00p 922.00p 905.00p 922.00p 19774
28/06/2021 905.00p 915.00p 905.00p 906.00p 8277
25/06/2021 905.00p 910.00p 904.50p 905.00p 3589
24/06/2021 905.00p 912.00p 902.00p 905.00p 5157
23/06/2021 900.00p 910.00p 900.00p 905.00p 20127
22/06/2021 900.00p 909.60p 900.00p 900.00p 2827
21/06/2021 900.00p 908.00p 894.00p 900.00p 8339
18/06/2021 900.00p 905.00p 900.00p 900.00p 1948
17/06/2021 910.00p 913.00p 893.00p 900.00p 28504
16/06/2021 893.00p 918.00p 893.00p 918.00p 19769
15/06/2021 895.00p 895.60p 884.00p 891.00p 5630
14/06/2021 891.00p 910.00p 882.00p 891.00p 8700
11/06/2021 890.00p 902.00p 883.00p 891.00p 5346
10/06/2021 905.00p 905.00p 870.00p 890.00p 20784
09/06/2021 905.00p 905.00p 900.50p 905.00p 3352
08/06/2021 905.00p 910.00p 900.00p 905.00p 12884
07/06/2021 910.00p 918.00p 900.00p 905.00p 11044
04/06/2021 910.00p 930.00p 901.60p 910.00p 3844
03/06/2021 915.00p 915.00p 900.69p 910.00p 3442
02/06/2021 915.00p 919.00p 911.74p 915.00p 8639
01/06/2021 907.00p 919.90p 900.60p 915.00p 27445
28/05/2021 890.00p 914.00p 888.00p 907.00p 18348
27/05/2021 910.00p 914.25p 882.10p 890.00p 15019
26/05/2021 953.00p 955.00p 906.50p 954.00p 30519
25/05/2021 955.00p 960.00p 947.68p 953.00p 73209
24/05/2021 940.00p 960.00p 935.10p 955.00p 29683
21/05/2021 910.00p 950.00p 910.00p 940.00p 10801
20/05/2021 880.00p 920.00p 880.00p 910.00p 12991
19/05/2021 879.00p 890.00p 876.05p 880.00p 15013
18/05/2021 875.00p 885.00p 875.00p 879.00p 13099
17/05/2021 875.00p 879.95p 874.50p 875.00p 3621
14/05/2021 875.00p 880.00p 870.00p 870.00p 13275
13/05/2021 875.00p 880.00p 870.00p 875.00p 20421
12/05/2021 857.00p 878.00p 857.00p 872.00p 37911
11/05/2021 860.00p 866.00p 853.50p 857.00p 9959
10/05/2021 845.00p 880.00p 845.00p 870.00p 65073
07/05/2021 839.00p 849.00p 836.00p 845.00p 11686
06/05/2021 837.00p 850.00p 830.00p 839.00p 19453
05/05/2021 840.00p 840.00p 830.00p 840.00p 20584
04/05/2021 840.00p 850.00p 830.02p 840.00p 32548
30/04/2021 835.00p 850.00p 830.00p 840.00p 21940
29/04/2021 823.00p 842.00p 820.00p 840.00p 63486
28/04/2021 823.00p 830.00p 816.00p 823.00p 171210
27/04/2021 820.00p 840.00p 814.10p 823.00p 58253
26/04/2021 820.00p 822.00p 812.50p 820.00p 98612
23/04/2021 815.00p 836.00p 810.50p 836.00p 11160
22/04/2021 815.00p 817.00p 810.50p 815.00p 832
21/04/2021 815.00p 817.50p 810.22p 815.00p 37629
20/04/2021 823.00p 830.00p 810.00p 815.00p 29048
19/04/2021 805.00p 829.00p 805.00p 823.00p 13919
16/04/2021 805.00p 809.50p 802.50p 805.00p 34681
15/04/2021 805.00p 810.00p 800.00p 805.00p 29715
14/04/2021 805.00p 812.00p 800.00p 812.00p 31984
13/04/2021 800.00p 810.00p 800.00p 805.00p 20413
12/04/2021 800.00p 809.00p 790.00p 800.00p 250492
09/04/2021 800.00p 810.00p 789.90p 800.00p 584874
08/04/2021 794.00p 810.00p 794.00p 800.00p 29058
07/04/2021 792.00p 804.00p 784.00p 794.00p 19586
06/04/2021 792.00p 803.76p 785.00p 792.00p 23916
01/04/2021 795.00p 802.00p 781.20p 792.00p 7603
31/03/2021 795.00p 801.00p 786.00p 795.00p 8168
30/03/2021 795.00p 805.00p 785.00p 795.00p 31345
29/03/2021 795.00p 803.99p 785.00p 795.00p 15211
26/03/2021 792.50p 804.00p 780.00p 800.00p 59530
25/03/2021 792.50p 805.00p 780.00p 792.50p 17622
24/03/2021 800.00p 810.00p 780.00p 792.50p 19840
23/03/2021 805.00p 810.00p 795.00p 802.50p 45237
22/03/2021 802.50p 809.50p 797.00p 805.00p 30426
19/03/2021 802.50p 809.25p 796.50p 802.50p 18147
18/03/2021 805.00p 810.00p 796.50p 802.50p 10293
17/03/2021 820.00p 820.00p 800.00p 805.00p 13716
16/03/2021 820.00p 840.00p 810.00p 840.00p 15058
15/03/2021 820.00p 840.00p 811.00p 840.00p 42817
12/03/2021 820.00p 820.00p 810.00p 820.00p 17050
11/03/2021 820.00p 830.00p 811.00p 820.00p 28685
10/03/2021 805.00p 810.00p 790.00p 807.50p 9792
09/03/2021 805.00p 805.00p 795.00p 805.00p 22520
08/03/2021 807.50p 807.50p 796.00p 805.00p 8863
05/03/2021 815.00p 815.00p 800.15p 807.50p 18405
04/03/2021 800.00p 820.00p 800.00p 812.50p 18899
03/03/2021 795.00p 800.00p 790.00p 800.00p 30493
02/03/2021 795.00p 798.00p 790.00p 795.00p 581539
01/03/2021 812.50p 820.00p 790.00p 795.00p 27749
26/02/2021 825.00p 825.00p 805.00p 812.50p 13096
25/02/2021 825.00p 850.00p 820.00p 825.00p 7856
24/02/2021 827.50p 840.00p 821.00p 840.00p 5865
23/02/2021 835.00p 839.75p 820.00p 827.50p 11337
22/02/2021 832.50p 841.25p 825.00p 840.00p 118228
19/02/2021 830.00p 832.50p 828.00p 832.50p 3864
18/02/2021 832.50p 832.50p 800.00p 832.50p 3114134
17/02/2021 832.50p 832.50p 825.00p 832.50p 3247
16/02/2021 830.00p 839.00p 825.00p 832.50p 67272
15/02/2021 830.00p 832.00p 820.00p 830.00p 41719
12/02/2021 830.00p 833.70p 828.10p 830.00p 28986
11/02/2021 832.50p 839.63p 830.00p 830.00p 6264
10/02/2021 825.00p 840.00p 820.22p 832.50p 35665
09/02/2021 820.00p 840.00p 813.55p 820.00p 7035
08/02/2021 820.00p 840.00p 813.55p 830.00p 58189
05/02/2021 827.50p 835.00p 817.89p 820.00p 20331
04/02/2021 827.50p 835.00p 820.00p 827.50p 4813
03/02/2021 825.00p 835.00p 820.00p 827.50p 91539
02/02/2021 805.00p 820.00p 800.00p 820.00p 132230
01/02/2021 807.50p 807.50p 800.00p 805.00p 3114
29/01/2021 807.50p 815.00p 802.25p 807.50p 13081
28/01/2021 797.50p 815.00p 797.50p 807.50p 109687
27/01/2021 800.00p 804.00p 780.20p 790.00p 14378
26/01/2021 805.00p 810.00p 795.00p 802.50p 103146
25/01/2021 815.00p 816.56p 805.00p 805.00p 10238
22/01/2021 820.00p 825.00p 811.00p 815.00p 6968
21/01/2021 825.00p 840.00p 820.00p 820.00p 58030
20/01/2021 825.00p 840.00p 815.00p 825.00p 12403
19/01/2021 810.00p 835.00p 810.00p 825.00p 6237
18/01/2021 810.00p 819.00p 805.00p 810.00p 14956
15/01/2021 810.00p 820.00p 801.00p 810.00p 49735
14/01/2021 810.00p 818.00p 795.00p 810.00p 13381
13/01/2021 812.50p 813.00p 805.00p 810.00p 8440
12/01/2021 810.00p 810.40p 800.00p 810.00p 498137
11/01/2021 810.00p 820.00p 803.00p 810.00p 5545
08/01/2021 810.00p 810.00p 803.00p 810.00p 58267
07/01/2021 810.00p 820.00p 806.10p 810.00p 38937
06/01/2021 790.00p 819.20p 788.00p 810.00p 11678
05/01/2021 790.00p 796.00p 780.00p 790.00p 15827
04/01/2021 787.50p 793.50p 785.32p 790.00p 3788
01/01/2021 787.50p 795.00p 780.00p 787.50p 6765
31/12/2020 787.50p 795.00p 780.00p 787.50p 6765
30/12/2020 770.00p 795.00p 770.00p 787.50p 18983
29/12/2020 742.50p 780.00p 740.00p 765.00p 13657
28/12/2020 742.50p 755.00p 738.25p 742.50p 2090
25/12/2020 742.50p 755.00p 738.25p 742.50p 2090
24/12/2020 742.50p 755.00p 738.25p 742.50p 2090
23/12/2020 742.50p 755.00p 732.00p 742.50p 9165
22/12/2020 742.50p 754.00p 738.00p 742.50p 2989
21/12/2020 742.50p 755.00p 737.24p 755.00p 10058
18/12/2020 742.50p 754.38p 730.00p 742.50p 5464
17/12/2020 730.00p 745.00p 730.00p 742.50p 30016
16/12/2020 730.00p 734.00p 722.00p 730.00p 28672
15/12/2020 732.50p 740.00p 728.00p 730.00p 162417
14/12/2020 730.00p 739.40p 727.00p 732.50p 8080
11/12/2020 755.00p 765.00p 715.00p 730.00p 13535
10/12/2020 775.00p 780.00p 745.00p 755.00p 8575
09/12/2020 785.00p 785.00p 765.00p 775.00p 17203
08/12/2020 785.00p 795.00p 775.20p 785.00p 2124
07/12/2020 785.00p 790.00p 775.00p 785.00p 5859
04/12/2020 787.50p 788.25p 775.00p 785.00p 10130
03/12/2020 787.50p 787.50p 784.00p 787.50p 2280
02/12/2020 787.50p 787.50p 780.15p 787.50p 6134
01/12/2020 787.50p 792.00p 780.00p 787.50p 7247
30/11/2020 787.50p 789.90p 786.00p 787.50p 10200
27/11/2020 787.50p 793.00p 780.15p 787.50p 7267
26/11/2020 785.00p 793.00p 785.00p 787.50p 938
25/11/2020 787.50p 794.85p 780.00p 787.50p 3941
24/11/2020 780.00p 795.00p 775.20p 787.50p 13406
23/11/2020 772.50p 790.00p 772.50p 780.00p 40606
20/11/2020 772.50p 774.00p 771.16p 772.50p 11719
19/11/2020 772.50p 774.95p 771.16p 772.50p 175935
18/11/2020 775.00p 775.00p 770.00p 772.50p 346978
17/11/2020 780.00p 780.00p 770.00p 775.00p 1249
16/11/2020 780.00p 780.00p 770.00p 780.00p 7586
13/11/2020 790.00p 790.00p 770.00p 780.00p 9967
12/11/2020 790.00p 790.00p 780.40p 790.00p 13375
10/11/2020 782.50p 789.00p 777.00p 785.00p 17129
09/11/2020 755.00p 795.00p 755.00p 782.50p 437512
06/11/2020 755.00p 760.00p 754.00p 755.00p 4060
05/11/2020 745.00p 755.00p 745.00p 755.00p 6557
04/11/2020 745.00p 755.00p 742.00p 745.00p 4869
03/11/2020 732.50p 748.00p 730.60p 745.00p 11589
02/11/2020 732.50p 739.00p 728.10p 732.50p 9575
30/10/2020 732.50p 732.50p 726.50p 732.50p 7812
29/10/2020 732.50p 732.50p 726.50p 732.50p 3853
28/10/2020 737.50p 737.80p 726.00p 732.50p 19133
27/10/2020 737.50p 745.00p 731.00p 737.50p 6382
26/10/2020 737.50p 742.00p 737.00p 737.50p 5244
23/10/2020 737.50p 737.50p 730.55p 737.50p 5349
22/10/2020 735.00p 737.50p 735.00p 737.50p 2345
21/10/2020 735.00p 740.00p 735.00p 735.00p 1132
20/10/2020 735.00p 738.00p 734.50p 735.00p 5517

*Close Price adjusted for both dividends and splits