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:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Gresham House (GHE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/04/2019 | 512.50p | 513.40p | 510.00p | 510.00p | 102244 |
| 29/03/2019 | 517.50p | 517.50p | 512.00p | 512.50p | 4055 |
| 28/03/2019 | 520.00p | 523.00p | 517.50p | 517.50p | 1173 |
| 27/03/2019 | 520.00p | 524.49p | 520.00p | 522.50p | 7476 |
| 26/03/2019 | 512.50p | 525.00p | 512.50p | 520.00p | 4336 |
| 25/03/2019 | 510.00p | 519.85p | 510.00p | 512.50p | 6141 |
| 22/03/2019 | 500.50p | 510.00p | 500.50p | 510.00p | 8827 |
| 21/03/2019 | 500.50p | 501.58p | 500.50p | 500.50p | 2835 |
| 20/03/2019 | 503.00p | 506.70p | 500.50p | 500.50p | 1487 |
| 19/03/2019 | 501.00p | 508.90p | 496.00p | 503.00p | 7155 |
| 18/03/2019 | 480.00p | 508.00p | 480.00p | 501.00p | 13534 |
| 15/03/2019 | 477.00p | 483.60p | 475.00p | 480.00p | 8292 |
| 14/03/2019 | 474.00p | 481.20p | 470.56p | 477.00p | 3163 |
| 13/03/2019 | 468.00p | 476.00p | 468.00p | 473.00p | 1047 |
| 12/03/2019 | 468.00p | 468.75p | 468.00p | 468.00p | 1249 |
| 11/03/2019 | 466.00p | 469.88p | 465.20p | 468.00p | 5990 |
| 08/03/2019 | 465.00p | 468.40p | 463.60p | 466.00p | 6609 |
| 07/03/2019 | 454.00p | 466.80p | 454.00p | 465.00p | 38390 |
| 06/03/2019 | 446.00p | 446.00p | 444.00p | 446.00p | 2499 |
| 05/03/2019 | 445.00p | 445.00p | 440.10p | 445.00p | 1061 |
| 04/03/2019 | 445.00p | 445.00p | 440.10p | 445.00p | 3511 |
| 01/03/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 28/02/2019 | 445.00p | 445.00p | 441.00p | 445.00p | 2115 |
| 27/02/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 991 |
| 26/02/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 25/02/2019 | 445.00p | 445.50p | 441.00p | 445.00p | 1136 |
| 22/02/2019 | 445.00p | 445.50p | 445.00p | 445.00p | 205 |
| 21/02/2019 | 445.00p | 445.50p | 441.00p | 445.00p | 2088 |
| 20/02/2019 | 445.00p | 445.90p | 444.98p | 445.00p | 2318 |
| 19/02/2019 | 446.00p | 446.00p | 442.00p | 446.00p | 128 |
| 18/02/2019 | 446.00p | 446.00p | 442.00p | 446.00p | 1010 |
| 15/02/2019 | 446.00p | 446.00p | 442.00p | 446.00p | 1000 |
| 14/02/2019 | 446.00p | 446.00p | 442.00p | 446.00p | 1371 |
| 13/02/2019 | 446.00p | 446.00p | 442.00p | 442.00p | 1545 |
| 12/02/2019 | 451.00p | 451.00p | 446.00p | 446.00p | 3326 |
| 11/02/2019 | 445.00p | 449.90p | 445.00p | 445.00p | 373 |
| 08/02/2019 | 444.00p | 448.00p | 442.10p | 445.00p | 3807 |
| 07/02/2019 | 444.00p | 444.00p | 444.00p | 444.00p | 222 |
| 06/02/2019 | 443.00p | 444.00p | 440.00p | 444.00p | 20572 |
| 05/02/2019 | 443.00p | 443.00p | 441.00p | 441.00p | 4750 |
| 04/02/2019 | 443.00p | 443.00p | 440.06p | 443.00p | 1436 |
| 01/02/2019 | 445.00p | 445.00p | 441.60p | 443.00p | 3310 |
| 31/01/2019 | 445.00p | 446.50p | 445.00p | 445.00p | 597 |
| 30/01/2019 | 445.00p | 446.50p | 445.00p | 445.00p | 120 |
| 29/01/2019 | 445.00p | 446.50p | 445.00p | 445.00p | 825 |
| 28/01/2019 | 445.00p | 446.50p | 440.00p | 440.00p | 2484 |
| 25/01/2019 | 445.00p | 446.50p | 445.00p | 445.00p | 372 |
| 24/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 1693 |
| 23/01/2019 | 445.00p | 445.00p | 440.60p | 445.00p | 3000 |
| 22/01/2019 | 445.00p | 446.00p | 440.00p | 445.00p | 1600 |
| 21/01/2019 | 447.00p | 447.50p | 440.00p | 445.00p | 6454 |
| 18/01/2019 | 443.00p | 449.36p | 430.00p | 447.00p | 3200 |
| 17/01/2019 | 443.00p | 443.00p | 442.00p | 443.00p | 500 |
| 16/01/2019 | 445.00p | 445.00p | 442.50p | 443.00p | 2574 |
| 15/01/2019 | 454.00p | 454.00p | 445.00p | 445.00p | 3340 |
| 14/01/2019 | 454.00p | 454.00p | 448.72p | 454.00p | 1108 |
| 11/01/2019 | 454.00p | 454.00p | 448.00p | 454.00p | 1727 |
| 10/01/2019 | 454.00p | 454.00p | 448.72p | 450.00p | 920 |
| 09/01/2019 | 455.00p | 455.00p | 450.00p | 454.00p | 1345 |
| 08/01/2019 | 455.00p | 455.00p | 450.00p | 455.00p | 1525 |
| 07/01/2019 | 455.00p | 455.00p | 450.60p | 455.00p | 16 |
| 04/01/2019 | 455.00p | 455.00p | 450.00p | 455.00p | 3195 |
| 03/01/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 02/01/2019 | 459.00p | 459.80p | 450.00p | 455.00p | 5227 |
| 31/12/2018 | 459.00p | 459.00p | 454.60p | 459.00p | 88 |
| 28/12/2018 | 461.00p | 461.00p | 458.36p | 459.00p | 174 |
| 27/12/2018 | 461.00p | 461.00p | 458.00p | 461.00p | 1300 |
| 24/12/2018 | 461.00p | 461.00p | 460.05p | 461.00p | 1106 |
| 21/12/2018 | 461.00p | 461.00p | 461.00p | 461.00p | 0 |
| 20/12/2018 | 461.00p | 461.00p | 460.10p | 461.00p | 16 |
| 19/12/2018 | 462.00p | 462.00p | 461.00p | 461.00p | 0 |
| 18/12/2018 | 462.00p | 463.00p | 458.48p | 462.00p | 625 |
| 17/12/2018 | 465.00p | 465.00p | 460.00p | 465.00p | 2049 |
| 14/12/2018 | 465.00p | 465.00p | 464.00p | 465.00p | 400 |
| 13/12/2018 | 467.00p | 467.00p | 462.00p | 465.00p | 3855 |
| 12/12/2018 | 475.00p | 475.00p | 465.00p | 467.00p | 2413 |
| 11/12/2018 | 477.00p | 478.00p | 474.00p | 475.00p | 420 |
| 10/12/2018 | 479.00p | 479.00p | 475.00p | 477.00p | 1243 |
| 07/12/2018 | 485.00p | 485.00p | 478.00p | 479.00p | 2334 |
| 06/12/2018 | 487.00p | 487.00p | 480.00p | 485.00p | 2261 |
| 05/12/2018 | 487.00p | 488.00p | 484.00p | 487.00p | 430 |
| 04/12/2018 | 487.00p | 487.00p | 484.06p | 487.00p | 410 |
| 03/12/2018 | 495.00p | 495.00p | 484.00p | 487.00p | 5433 |
| 30/11/2018 | 495.00p | 495.00p | 490.00p | 495.00p | 3536 |
| 29/11/2018 | 495.00p | 495.00p | 490.10p | 495.00p | 2302 |
| 28/11/2018 | 493.00p | 494.00p | 493.00p | 494.00p | 1199 |
| 27/11/2018 | 502.50p | 502.50p | 490.00p | 493.00p | 5711 |
| 26/11/2018 | 502.50p | 502.50p | 500.00p | 502.50p | 2651 |
| 23/11/2018 | 507.50p | 507.50p | 500.00p | 502.50p | 4782 |
| 22/11/2018 | 507.50p | 507.50p | 505.00p | 507.50p | 2779 |
| 21/11/2018 | 510.00p | 510.00p | 505.75p | 507.50p | 4780 |
| 20/11/2018 | 510.00p | 513.50p | 505.00p | 505.00p | 8035 |
| 19/11/2018 | 505.00p | 515.00p | 505.00p | 510.00p | 10823 |
| 16/11/2018 | 495.00p | 505.00p | 495.00p | 505.00p | 3549 |
| 15/11/2018 | 493.00p | 496.00p | 492.00p | 495.00p | 2282 |
| 14/11/2018 | 494.00p | 495.28p | 493.00p | 493.00p | 6431 |
| 13/11/2018 | 492.00p | 499.00p | 492.00p | 494.00p | 4015 |
| 12/11/2018 | 478.00p | 495.00p | 477.00p | 490.00p | 34375 |
| 09/11/2018 | 451.00p | 479.96p | 451.00p | 478.00p | 4417 |
| 08/11/2018 | 448.00p | 448.00p | 448.00p | 448.00p | 0 |
| 07/11/2018 | 448.00p | 448.80p | 446.24p | 448.00p | 317 |
| 06/11/2018 | 448.00p | 448.80p | 448.00p | 448.00p | 64 |
| 05/11/2018 | 448.00p | 448.00p | 448.00p | 448.00p | 0 |
| 02/11/2018 | 448.00p | 448.80p | 448.00p | 448.00p | 1286 |
| 01/11/2018 | 446.00p | 447.00p | 446.00p | 447.00p | 0 |
| 31/10/2018 | 442.00p | 446.00p | 442.00p | 446.00p | 1000 |
| 30/10/2018 | 437.00p | 439.96p | 436.00p | 438.00p | 4104 |
| 29/10/2018 | 445.00p | 445.00p | 436.08p | 437.00p | 4151 |
| 26/10/2018 | 453.00p | 453.00p | 440.00p | 445.00p | 3150 |
| 25/10/2018 | 463.00p | 463.00p | 450.00p | 453.00p | 5626 |
| 24/10/2018 | 469.00p | 469.00p | 465.00p | 465.00p | 1133 |
| 23/10/2018 | 469.00p | 470.00p | 466.06p | 469.00p | 2374 |
| 22/10/2018 | 469.00p | 469.00p | 466.36p | 469.00p | 250 |
| 19/10/2018 | 469.00p | 469.00p | 469.00p | 469.00p | 0 |
| 18/10/2018 | 469.00p | 469.00p | 469.00p | 469.00p | 0 |
| 17/10/2018 | 469.00p | 470.00p | 469.00p | 469.00p | 422 |
| 16/10/2018 | 472.00p | 472.00p | 466.36p | 469.00p | 1159 |
| 15/10/2018 | 472.00p | 475.50p | 468.48p | 472.00p | 1360 |
| 12/10/2018 | 472.00p | 475.92p | 468.48p | 472.00p | 1764 |
| 11/10/2018 | 476.00p | 476.00p | 468.60p | 472.00p | 7052 |
| 10/10/2018 | 477.00p | 477.00p | 476.00p | 476.00p | 1250 |
| 09/10/2018 | 477.00p | 477.98p | 476.04p | 477.00p | 2923 |
| 08/10/2018 | 477.00p | 477.00p | 476.04p | 477.00p | 1000 |
| 05/10/2018 | 477.00p | 478.00p | 477.00p | 477.00p | 3251 |
| 04/10/2018 | 476.00p | 477.00p | 476.00p | 477.00p | 3665 |
| 03/10/2018 | 477.00p | 477.00p | 475.10p | 476.00p | 2606 |
| 02/10/2018 | 477.00p | 479.70p | 475.40p | 477.00p | 1911 |
| 01/10/2018 | 477.00p | 480.00p | 477.00p | 480.00p | 6700 |
| 28/09/2018 | 477.00p | 484.00p | 477.00p | 480.00p | 2781 |
| 27/09/2018 | 477.00p | 480.00p | 477.00p | 477.00p | 7354 |
| 26/09/2018 | 476.00p | 479.94p | 475.50p | 477.00p | 4875 |
| 25/09/2018 | 476.00p | 477.96p | 474.84p | 476.00p | 1950 |
| 24/09/2018 | 476.00p | 477.92p | 476.00p | 476.00p | 2895 |
| 21/09/2018 | 474.00p | 477.92p | 471.00p | 476.00p | 6504 |
| 20/09/2018 | 474.00p | 475.60p | 470.08p | 474.00p | 2021 |
| 19/09/2018 | 475.00p | 475.00p | 474.00p | 474.00p | 2736 |
| 18/09/2018 | 474.00p | 474.00p | 471.00p | 474.00p | 517 |
| 17/09/2018 | 474.00p | 474.00p | 470.00p | 474.00p | 3699 |
| 14/09/2018 | 474.00p | 474.00p | 470.08p | 474.00p | 9262 |
| 13/09/2018 | 470.00p | 475.00p | 470.00p | 474.00p | 14089 |
| 12/09/2018 | 470.00p | 472.00p | 469.00p | 470.00p | 4228 |
| 11/09/2018 | 469.00p | 471.00p | 469.00p | 469.00p | 1060 |
| 10/09/2018 | 469.00p | 469.00p | 469.00p | 469.00p | 1190 |
| 07/09/2018 | 469.00p | 471.88p | 469.00p | 469.00p | 1944 |
| 06/09/2018 | 470.00p | 470.00p | 469.00p | 469.00p | 323 |
| 05/09/2018 | 470.00p | 471.00p | 470.00p | 470.00p | 7211 |
| 04/09/2018 | 470.00p | 470.00p | 466.00p | 470.00p | 2053 |
| 03/09/2018 | 470.00p | 473.84p | 466.16p | 470.00p | 1473 |
| 31/08/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 30/08/2018 | 470.00p | 473.85p | 470.00p | 470.00p | 366 |
| 29/08/2018 | 465.00p | 474.00p | 465.00p | 474.00p | 3399 |
| 28/08/2018 | 465.00p | 470.00p | 464.10p | 465.00p | 2990 |
| 24/08/2018 | 458.00p | 465.00p | 458.00p | 465.00p | 5073 |
| 23/08/2018 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 22/08/2018 | 458.00p | 458.00p | 457.00p | 458.00p | 1345 |
| 21/08/2018 | 457.00p | 458.96p | 457.00p | 458.00p | 2000 |
| 20/08/2018 | 456.00p | 459.52p | 456.00p | 457.00p | 216 |
| 17/08/2018 | 456.00p | 457.50p | 455.33p | 456.00p | 2182 |
| 16/08/2018 | 453.00p | 456.00p | 453.00p | 456.00p | 6122 |
| 15/08/2018 | 453.00p | 453.70p | 450.25p | 453.00p | 907 |
| 14/08/2018 | 453.00p | 453.70p | 453.00p | 453.00p | 252 |
| 13/08/2018 | 453.00p | 453.49p | 450.00p | 453.00p | 644 |
| 10/08/2018 | 454.00p | 454.00p | 453.00p | 453.00p | 176 |
| 09/08/2018 | 454.00p | 454.00p | 452.00p | 454.00p | 256 |
| 08/08/2018 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 07/08/2018 | 454.00p | 454.00p | 453.00p | 454.00p | 1425 |
| 06/08/2018 | 454.00p | 454.00p | 453.00p | 454.00p | 452 |
| 03/08/2018 | 454.00p | 454.50p | 454.00p | 454.00p | 194 |
| 02/08/2018 | 454.00p | 455.00p | 454.00p | 454.00p | 194 |
| 01/08/2018 | 454.00p | 454.00p | 452.24p | 454.00p | 612 |
| 31/07/2018 | 454.00p | 454.00p | 453.00p | 454.00p | 3750 |
| 30/07/2018 | 453.00p | 454.00p | 452.80p | 454.00p | 1012 |
| 27/07/2018 | 452.00p | 453.88p | 452.00p | 453.00p | 3082 |
| 26/07/2018 | 451.00p | 452.00p | 451.00p | 452.00p | 5000 |
| 25/07/2018 | 451.00p | 454.00p | 451.00p | 451.00p | 96 |
| 24/07/2018 | 451.00p | 454.00p | 451.00p | 451.00p | 1801 |
| 23/07/2018 | 451.00p | 454.00p | 450.50p | 451.00p | 700 |
| 20/07/2018 | 451.00p | 454.00p | 451.00p | 451.00p | 243 |
| 19/07/2018 | 451.00p | 454.00p | 451.00p | 451.00p | 6199 |
| 18/07/2018 | 446.00p | 454.00p | 446.00p | 451.00p | 3368 |
| 17/07/2018 | 444.00p | 446.00p | 444.00p | 446.00p | 5000 |
| 16/07/2018 | 444.00p | 446.00p | 444.00p | 444.00p | 1119 |
| 13/07/2018 | 437.00p | 444.00p | 437.00p | 444.00p | 1796 |
| 12/07/2018 | 437.00p | 440.00p | 437.00p | 437.00p | 227 |
| 11/07/2018 | 437.00p | 437.00p | 435.25p | 437.00p | 50 |
| 10/07/2018 | 437.00p | 439.64p | 437.00p | 437.00p | 5068 |
| 09/07/2018 | 437.00p | 437.00p | 437.00p | 437.00p | 0 |
| 06/07/2018 | 437.00p | 437.00p | 437.00p | 437.00p | 0 |
| 05/07/2018 | 437.00p | 438.44p | 437.00p | 437.00p | 2560 |
| 04/07/2018 | 437.00p | 437.00p | 437.00p | 437.00p | 0 |
| 03/07/2018 | 439.00p | 439.00p | 437.00p | 437.00p | 9328 |
| 02/07/2018 | 442.00p | 442.00p | 439.00p | 439.00p | 2099 |
| 29/06/2018 | 442.00p | 442.00p | 440.50p | 442.00p | 1036 |
| 28/06/2018 | 442.00p | 443.50p | 442.00p | 442.00p | 562 |
| 27/06/2018 | 442.00p | 443.50p | 442.00p | 442.00p | 50 |
| 26/06/2018 | 441.00p | 443.00p | 438.75p | 442.00p | 2613 |
| 25/06/2018 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 22/06/2018 | 441.00p | 443.25p | 438.60p | 441.00p | 631 |
| 21/06/2018 | 441.00p | 443.25p | 438.60p | 441.00p | 382 |
| 20/06/2018 | 439.00p | 441.00p | 439.00p | 441.00p | 500 |
*Close Price adjusted for both dividends and splits