Gresham House (GHE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/01/2020 640.00p 650.11p 638.55p 647.50p 7193
10/01/2020 637.50p 645.00p 637.50p 640.00p 19418
09/01/2020 637.50p 638.00p 635.00p 635.00p 18159
08/01/2020 632.50p 640.00p 632.50p 637.50p 3501
07/01/2020 625.00p 640.00p 625.00p 632.50p 2379
06/01/2020 622.50p 625.00p 620.00p 625.00p 28886
03/01/2020 620.00p 630.00p 620.00p 625.00p 7000
02/01/2020 612.50p 625.00p 605.00p 620.00p 14586
01/01/2020 610.00p 617.00p 600.00p 610.00p 2698
31/12/2019 610.00p 617.00p 600.00p 610.00p 2698
30/12/2019 610.00p 617.00p 600.00p 610.00p 3369
27/12/2019 610.00p 610.00p 600.00p 610.00p 120
26/12/2019 610.00p 610.00p 610.00p 610.00p 0
25/12/2019 610.00p 610.00p 610.00p 610.00p 0
24/12/2019 610.00p 610.00p 610.00p 610.00p 0
23/12/2019 610.00p 618.00p 601.00p 610.00p 4577
20/12/2019 610.00p 618.00p 600.00p 610.00p 113296
19/12/2019 610.00p 615.00p 602.00p 610.00p 26975
18/12/2019 610.00p 615.00p 600.00p 610.00p 10979
17/12/2019 610.00p 620.00p 605.00p 610.00p 19290
16/12/2019 610.00p 613.50p 600.00p 610.00p 58100
13/12/2019 595.00p 615.00p 595.00p 610.00p 42269
12/12/2019 585.00p 589.90p 585.00p 585.00p 667
11/12/2019 580.00p 589.00p 575.55p 585.00p 5447
10/12/2019 580.00p 587.24p 573.00p 580.00p 4527
09/12/2019 580.00p 589.00p 572.50p 580.00p 6702
06/12/2019 577.50p 582.00p 572.50p 580.00p 7032
05/12/2019 575.00p 577.50p 571.20p 577.50p 2588
04/12/2019 587.50p 587.50p 571.20p 575.00p 11139
03/12/2019 597.50p 597.50p 583.06p 587.50p 7872
02/12/2019 610.00p 610.00p 590.00p 597.50p 21037
29/11/2019 610.00p 610.00p 607.00p 610.00p 240
28/11/2019 610.00p 614.00p 610.00p 610.00p 3585
27/11/2019 612.50p 612.50p 610.00p 610.00p 3787
26/11/2019 610.00p 619.25p 608.00p 612.50p 7453
25/11/2019 610.00p 610.10p 606.00p 610.00p 4318
22/11/2019 610.00p 610.00p 605.00p 610.00p 2109
21/11/2019 610.00p 610.00p 608.75p 610.00p 820
20/11/2019 610.00p 610.00p 605.00p 610.00p 3980
19/11/2019 610.00p 610.10p 605.00p 610.00p 5819
18/11/2019 610.00p 610.00p 610.00p 610.00p 2958
15/11/2019 610.00p 610.10p 605.90p 610.00p 1517
14/11/2019 610.00p 610.00p 606.20p 610.00p 444
13/11/2019 612.50p 612.50p 610.00p 610.00p 817
12/11/2019 615.00p 615.00p 606.35p 612.50p 6431
11/11/2019 617.50p 625.00p 615.00p 615.00p 22584
08/11/2019 620.00p 623.50p 617.50p 617.50p 2096
07/11/2019 620.00p 623.50p 617.60p 620.00p 5338
06/11/2019 620.00p 622.00p 617.50p 620.00p 28251
05/11/2019 620.00p 621.50p 618.50p 620.00p 5124
04/11/2019 620.00p 621.50p 615.50p 620.00p 37177
01/11/2019 622.50p 622.50p 620.00p 620.00p 5070
31/10/2019 625.00p 625.00p 615.00p 622.50p 8552
30/10/2019 625.00p 628.40p 620.00p 625.00p 15584
29/10/2019 625.00p 635.00p 622.25p 627.50p 35749
28/10/2019 605.00p 625.00p 605.00p 622.50p 16402
25/10/2019 600.00p 612.00p 600.00p 605.00p 68560
24/10/2019 600.00p 604.60p 595.00p 600.00p 6706
23/10/2019 585.00p 604.25p 585.00p 600.00p 16003
22/10/2019 575.00p 590.00p 571.50p 585.00p 222778
21/10/2019 555.00p 585.00p 554.80p 575.00p 41698
18/10/2019 555.00p 556.00p 550.10p 555.00p 5364
17/10/2019 560.00p 560.00p 551.00p 555.00p 2573
16/10/2019 560.00p 560.00p 552.00p 560.00p 262211
15/10/2019 560.00p 560.00p 560.00p 560.00p 2777
14/10/2019 560.00p 561.40p 550.00p 560.00p 4254
11/10/2019 560.00p 561.90p 557.00p 560.00p 3001
10/10/2019 560.00p 562.00p 555.60p 560.00p 3344
09/10/2019 560.00p 562.00p 560.00p 560.00p 1500
08/10/2019 560.00p 560.00p 555.60p 560.00p 1746
07/10/2019 562.50p 565.00p 555.15p 560.00p 4648
04/10/2019 560.00p 565.00p 556.05p 562.50p 4751
03/10/2019 560.00p 562.00p 560.00p 560.00p 1029
02/10/2019 572.50p 574.00p 555.00p 560.00p 10159
01/10/2019 575.00p 576.00p 565.00p 572.50p 4959
30/09/2019 582.50p 582.84p 570.00p 575.00p 6306
27/09/2019 585.00p 585.00p 580.00p 582.50p 11043
26/09/2019 587.50p 587.50p 580.15p 585.00p 11871
25/09/2019 592.50p 592.50p 581.50p 587.50p 7501
24/09/2019 592.50p 598.00p 586.80p 592.50p 2882
23/09/2019 587.50p 598.00p 586.50p 592.50p 70513
20/09/2019 587.50p 588.00p 580.15p 587.50p 7393
19/09/2019 582.50p 587.50p 582.50p 587.50p 3320
18/09/2019 577.50p 582.50p 575.00p 582.50p 137238
17/09/2019 565.00p 580.00p 550.00p 577.50p 79613
16/09/2019 547.50p 571.00p 547.50p 565.00p 22609
13/09/2019 545.00p 547.50p 542.00p 547.50p 618
12/09/2019 550.00p 552.00p 545.00p 545.00p 22674
11/09/2019 545.00p 559.00p 545.00p 550.00p 47493
10/09/2019 545.00p 547.00p 545.00p 545.00p 300
09/09/2019 555.00p 555.00p 543.00p 545.00p 3173
06/09/2019 555.00p 556.00p 546.00p 555.00p 523
05/09/2019 555.00p 556.00p 549.00p 555.00p 35750
04/09/2019 555.00p 556.00p 555.00p 555.00p 52844
03/09/2019 555.00p 555.00p 555.00p 555.00p 9512
02/09/2019 555.00p 556.00p 545.00p 555.00p 4829
30/08/2019 552.50p 555.00p 552.25p 555.00p 17
29/08/2019 552.50p 560.00p 545.15p 552.50p 1150
28/08/2019 552.50p 552.50p 545.15p 552.50p 317
27/08/2019 552.50p 552.50p 545.00p 552.50p 4644
23/08/2019 552.50p 552.50p 545.15p 552.50p 10987
22/08/2019 555.00p 555.00p 545.00p 552.50p 3153
21/08/2019 550.00p 555.00p 545.10p 555.00p 3300
20/08/2019 547.50p 550.00p 547.50p 550.00p 8106
19/08/2019 550.00p 551.50p 540.00p 547.50p 8637
16/08/2019 557.50p 560.50p 540.00p 550.00p 12505
15/08/2019 577.50p 577.50p 545.00p 557.50p 22019
14/08/2019 595.00p 600.00p 570.00p 577.50p 132906
13/08/2019 602.50p 602.50p 590.00p 595.00p 6028
12/08/2019 605.00p 605.00p 595.00p 602.50p 12821
09/08/2019 612.50p 614.95p 600.00p 605.00p 4969
08/08/2019 615.00p 616.00p 605.00p 612.50p 1994
07/08/2019 615.00p 616.00p 615.00p 615.00p 162
06/08/2019 617.50p 618.50p 610.00p 615.00p 17093
05/08/2019 617.50p 617.50p 610.00p 617.50p 6059
02/08/2019 620.00p 620.00p 614.95p 617.50p 630
01/08/2019 620.00p 623.50p 617.80p 620.00p 1398
31/07/2019 622.50p 622.50p 620.00p 620.00p 109
30/07/2019 620.00p 624.00p 620.00p 622.50p 551
29/07/2019 622.50p 622.50p 616.25p 620.00p 1984
26/07/2019 622.50p 624.95p 620.00p 622.50p 2963
25/07/2019 622.50p 624.25p 620.00p 622.50p 1668
24/07/2019 622.50p 623.40p 620.00p 622.50p 1739
23/07/2019 625.00p 626.50p 620.10p 622.50p 13655
22/07/2019 625.00p 626.75p 615.00p 625.00p 2708
19/07/2019 625.00p 626.75p 625.00p 625.00p 15634
18/07/2019 632.50p 638.75p 625.00p 625.00p 52409
17/07/2019 632.50p 632.50p 625.00p 625.00p 3031
16/07/2019 632.50p 638.75p 630.20p 632.50p 2885
15/07/2019 632.50p 639.75p 625.00p 632.50p 20182
12/07/2019 632.50p 638.75p 625.00p 632.50p 4065
11/07/2019 627.50p 640.00p 627.25p 632.50p 20284
10/07/2019 620.00p 630.00p 620.00p 627.50p 10728
09/07/2019 617.50p 625.00p 616.00p 620.00p 423
08/07/2019 617.50p 625.00p 613.33p 617.50p 32390
05/07/2019 615.00p 620.00p 615.00p 617.50p 4132
04/07/2019 612.50p 620.00p 612.50p 615.00p 1000
03/07/2019 612.50p 620.00p 611.00p 612.50p 2162
02/07/2019 612.50p 620.00p 610.55p 612.50p 1985
01/07/2019 612.50p 620.00p 610.00p 612.50p 9046
28/06/2019 612.50p 612.50p 610.00p 612.50p 15018
27/06/2019 612.50p 619.00p 610.00p 612.50p 225004
26/06/2019 610.00p 620.00p 608.20p 612.50p 49590
25/06/2019 610.00p 614.00p 607.00p 610.00p 20060
24/06/2019 610.00p 613.00p 605.00p 610.00p 21173
21/06/2019 610.00p 613.40p 610.00p 610.00p 2775
20/06/2019 612.50p 613.90p 606.86p 610.00p 5854
19/06/2019 610.00p 612.50p 606.86p 612.50p 12789
18/06/2019 610.00p 610.00p 606.70p 610.00p 2462
17/06/2019 610.00p 610.00p 605.10p 610.00p 15390
14/06/2019 610.00p 610.00p 609.50p 610.00p 1608
13/06/2019 612.50p 615.00p 605.10p 610.00p 6872
12/06/2019 615.00p 615.00p 614.00p 615.00p 22131
11/06/2019 620.00p 620.00p 610.00p 615.00p 8833
10/06/2019 630.00p 632.50p 615.00p 620.00p 20420
07/06/2019 630.00p 634.00p 625.00p 630.00p 10383
06/06/2019 630.00p 635.00p 627.00p 630.00p 28605
05/06/2019 607.50p 635.00p 607.50p 630.00p 28687
04/06/2019 607.50p 615.00p 606.25p 607.50p 13971
03/06/2019 607.50p 615.00p 606.00p 607.50p 15548
31/05/2019 595.00p 615.00p 592.60p 607.50p 18516
30/05/2019 585.00p 595.00p 584.20p 595.00p 26801
29/05/2019 582.50p 590.00p 581.20p 585.00p 68792
28/05/2019 560.00p 589.00p 560.00p 582.50p 20234
24/05/2019 560.00p 567.00p 560.00p 560.00p 966
23/05/2019 560.00p 568.00p 558.00p 560.00p 2998
22/05/2019 555.00p 565.00p 554.50p 560.00p 4460
21/05/2019 542.50p 559.90p 542.50p 555.00p 7245
20/05/2019 542.50p 547.00p 538.00p 542.50p 10530
17/05/2019 537.50p 544.00p 537.00p 542.50p 69656
16/05/2019 537.50p 539.00p 533.00p 535.00p 2383
15/05/2019 537.50p 539.24p 530.15p 537.50p 4523
14/05/2019 537.50p 537.50p 533.00p 537.50p 940
13/05/2019 537.50p 539.24p 533.00p 537.50p 23202
10/05/2019 535.00p 544.00p 535.00p 537.50p 13793
09/05/2019 537.50p 540.00p 535.00p 535.00p 5457
08/05/2019 537.50p 545.00p 536.00p 537.50p 2116
07/05/2019 530.00p 545.00p 530.00p 537.50p 7566
03/05/2019 530.00p 539.99p 530.00p 530.00p 1757
02/05/2019 532.50p 540.00p 528.00p 530.00p 6661
01/05/2019 525.00p 540.00p 520.00p 532.50p 13954
30/04/2019 515.00p 530.00p 515.00p 525.00p 4000
29/04/2019 515.00p 520.00p 515.00p 515.00p 1069
26/04/2019 512.50p 517.40p 512.50p 515.00p 3000
25/04/2019 510.00p 515.00p 509.00p 510.00p 1760
24/04/2019 510.00p 513.50p 508.50p 510.00p 7554
23/04/2019 510.00p 513.50p 510.00p 510.00p 3731
18/04/2019 510.00p 513.40p 507.75p 510.00p 1021
17/04/2019 510.00p 513.40p 510.00p 510.00p 1449
16/04/2019 510.00p 513.40p 507.60p 510.00p 5153
15/04/2019 510.00p 513.50p 507.60p 510.00p 4538
12/04/2019 510.00p 513.50p 507.60p 510.00p 27154
11/04/2019 510.00p 513.00p 507.50p 510.00p 4142
10/04/2019 510.00p 513.40p 505.00p 510.00p 2352
09/04/2019 510.00p 513.40p 510.00p 510.00p 1649
08/04/2019 510.00p 513.50p 506.70p 510.00p 4618
05/04/2019 510.00p 514.00p 506.60p 510.00p 4997
04/04/2019 510.00p 512.70p 506.50p 510.00p 47692
03/04/2019 510.00p 512.50p 508.00p 510.00p 1251
02/04/2019 510.00p 513.00p 510.00p 510.00p 600

*Close Price adjusted for both dividends and splits