Gooch & Housego (GHH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gooch & Housego

Date Open High Low Close* Volume
20/12/2016 974.50p 975.05p 964.12p 973.00p 33764
19/12/2016 983.50p 983.50p 964.33p 968.00p 9662
16/12/2016 968.00p 972.40p 952.50p 966.00p 43905
15/12/2016 959.00p 969.20p 950.50p 960.00p 6174
14/12/2016 970.00p 970.00p 960.25p 966.00p 9297
13/12/2016 970.00p 971.50p 965.00p 971.50p 4447
12/12/2016 965.00p 975.00p 951.62p 964.75p 17842
09/12/2016 956.50p 970.00p 956.50p 965.50p 99334
08/12/2016 954.50p 974.20p 950.00p 960.00p 5745
07/12/2016 975.00p 975.00p 950.50p 962.50p 35982
06/12/2016 971.50p 975.00p 955.67p 965.25p 25437
05/12/2016 965.50p 1,000.00p 955.00p 963.50p 14530
02/12/2016 974.50p 977.65p 956.00p 970.00p 75144
01/12/2016 969.50p 969.50p 956.25p 965.00p 5515
30/11/2016 960.50p 970.00p 950.50p 954.00p 6230
29/11/2016 968.00p 972.00p 953.41p 956.50p 143728
28/11/2016 979.50p 979.50p 959.00p 969.75p 12193
25/11/2016 950.50p 978.00p 950.50p 950.50p 16973
24/11/2016 981.00p 981.50p 959.00p 968.25p 3311
23/11/2016 950.50p 985.00p 950.50p 968.75p 167274
22/11/2016 969.00p 977.12p 955.98p 969.75p 15616
21/11/2016 970.50p 975.00p 965.00p 968.25p 10299
18/11/2016 970.50p 980.00p 964.12p 971.50p 7643
17/11/2016 984.50p 984.50p 961.41p 974.50p 11944
16/11/2016 974.50p 975.00p 960.95p 968.25p 6699
15/11/2016 966.50p 980.00p 956.95p 966.50p 5444
14/11/2016 961.65p 976.00p 875.00p 971.75p 11170
11/11/2016 964.00p 971.30p 956.50p 964.00p 4562
10/11/2016 950.50p 972.00p 950.00p 966.50p 9078
09/11/2016 950.50p 980.50p 950.50p 950.50p 97206
08/11/2016 990.50p 1,005.90p 980.00p 981.00p 3805
07/11/2016 990.50p 1,000.00p 990.50p 990.50p 8401
04/11/2016 1,005.00p 1,022.10p 1,001.77p 1,003.25p 7819
03/11/2016 980.50p 1,022.00p 976.20p 1,008.00p 7714
02/11/2016 980.00p 990.00p 975.00p 976.00p 16725
01/11/2016 981.00p 983.92p 978.00p 980.00p 2505
31/10/2016 980.50p 996.93p 980.50p 985.00p 7029
28/10/2016 981.50p 994.85p 980.00p 981.00p 8812
27/10/2016 980.50p 1,000.00p 980.00p 980.00p 6796
26/10/2016 960.50p 1,000.00p 960.50p 981.00p 29423
25/10/2016 980.50p 991.00p 961.50p 970.50p 24463
24/10/2016 1,000.00p 1,000.00p 977.00p 980.00p 26943
21/10/2016 991.50p 1,000.00p 975.50p 980.50p 15595
20/10/2016 975.00p 1,000.00p 975.00p 984.00p 3675
19/10/2016 999.50p 1,000.00p 984.50p 995.00p 6636
18/10/2016 975.00p 1,000.00p 975.00p 993.50p 7602
17/10/2016 992.50p 1,000.00p 985.50p 999.00p 308806
14/10/2016 972.50p 1,005.00p 972.50p 1,000.00p 9418
13/10/2016 950.00p 994.50p 950.00p 959.50p 8317
12/10/2016 955.50p 968.00p 954.20p 955.50p 58357
11/10/2016 999.50p 999.50p 925.50p 957.50p 32117
10/10/2016 1,008.00p 1,008.00p 964.65p 968.50p 26279
07/10/2016 1,016.00p 1,022.00p 986.27p 1,011.00p 16807
06/10/2016 989.50p 1,004.00p 985.83p 990.00p 6767
05/10/2016 1,033.00p 1,033.00p 1,000.00p 1,000.00p 480300
04/10/2016 1,005.00p 1,030.00p 980.50p 987.50p 19634
03/10/2016 1,017.00p 1,025.00p 1,005.00p 1,005.00p 31774
30/09/2016 1,043.00p 1,043.00p 1,010.00p 1,010.00p 9787
29/09/2016 1,009.00p 1,035.00p 1,000.00p 1,000.00p 13418
28/09/2016 1,046.00p 1,048.00p 1,015.00p 1,016.00p 9805
27/09/2016 1,033.00p 1,052.00p 1,020.00p 1,031.00p 50365
26/09/2016 1,047.88p 1,056.00p 1,025.00p 1,032.50p 2580
23/09/2016 1,050.00p 1,050.00p 1,018.60p 1,047.00p 17977
22/09/2016 1,058.00p 1,060.00p 1,001.00p 1,055.00p 14011
21/09/2016 1,040.00p 1,040.00p 1,002.70p 1,023.00p 10413
20/09/2016 1,011.00p 1,021.00p 1,004.51p 1,021.00p 8982
19/09/2016 1,049.00p 1,050.00p 1,001.00p 1,023.00p 11695
16/09/2016 1,006.00p 1,051.80p 1,006.00p 1,006.00p 18808
15/09/2016 1,020.00p 1,030.00p 1,001.00p 1,019.00p 19478
14/09/2016 1,018.25p 1,022.00p 1,005.60p 1,006.50p 13895
13/09/2016 1,009.00p 1,031.60p 1,008.00p 1,011.00p 43177
12/09/2016 1,064.00p 1,064.00p 1,002.00p 1,010.00p 9598
09/09/2016 1,046.00p 1,050.00p 1,019.60p 1,025.00p 9852
08/09/2016 1,031.00p 1,062.00p 1,019.00p 1,035.00p 14635
07/09/2016 1,046.00p 1,050.00p 1,016.47p 1,029.00p 18552
06/09/2016 1,054.00p 1,054.00p 1,026.00p 1,033.50p 11845
05/09/2016 1,042.00p 1,042.00p 1,028.25p 1,040.00p 3898
02/09/2016 1,067.00p 1,070.00p 1,017.00p 1,025.00p 13025
01/09/2016 1,055.00p 1,066.15p 1,033.00p 1,041.00p 53682
31/08/2016 1,066.00p 1,072.62p 1,038.00p 1,041.00p 23011
30/08/2016 1,045.00p 1,085.00p 1,026.00p 1,037.00p 20769
26/08/2016 1,035.00p 1,085.00p 1,030.00p 1,060.00p 34482
25/08/2016 1,017.00p 1,035.13p 1,016.00p 1,028.00p 22176
24/08/2016 1,044.00p 1,044.00p 1,025.00p 1,037.00p 16571
23/08/2016 1,017.00p 1,038.25p 1,016.00p 1,025.00p 20676
22/08/2016 1,015.00p 1,038.80p 1,013.00p 1,018.00p 19660
19/08/2016 1,025.00p 1,039.00p 1,015.00p 1,034.00p 29537
18/08/2016 1,000.00p 1,023.10p 987.00p 1,010.00p 12011
17/08/2016 1,048.00p 1,049.00p 1,012.50p 1,028.00p 16697
16/08/2016 1,000.00p 1,039.00p 1,000.00p 1,016.00p 65619
15/08/2016 1,033.00p 1,037.00p 1,001.00p 1,024.00p 12714
12/08/2016 1,001.00p 1,032.90p 1,001.00p 1,031.00p 136196
11/08/2016 1,045.00p 1,045.00p 1,016.00p 1,025.00p 63047
10/08/2016 1,030.00p 1,030.00p 1,000.00p 1,000.00p 35806
09/08/2016 1,046.00p 1,050.90p 1,035.00p 1,035.00p 4718
08/08/2016 1,074.00p 1,082.00p 1,051.00p 1,060.00p 26308
05/08/2016 1,069.00p 1,105.00p 1,034.39p 1,040.00p 205120
04/08/2016 1,050.00p 1,056.00p 1,025.00p 1,032.00p 26855
03/08/2016 1,049.00p 1,049.00p 1,020.00p 1,035.00p 95353
02/08/2016 970.00p 1,050.00p 970.00p 1,048.00p 59053
01/08/2016 939.50p 986.50p 938.19p 986.50p 19224
29/07/2016 924.00p 947.70p 912.50p 942.00p 52938
28/07/2016 884.50p 925.50p 884.50p 906.50p 27239
27/07/2016 900.00p 917.50p 890.50p 900.00p 153471
26/07/2016 924.50p 925.00p 912.00p 924.00p 3689
25/07/2016 919.00p 925.00p 886.24p 924.00p 17815
22/07/2016 919.50p 920.00p 892.50p 902.00p 20010
21/07/2016 919.50p 925.00p 893.00p 893.00p 3151
20/07/2016 919.50p 920.00p 892.50p 895.00p 11304
19/07/2016 899.00p 914.00p 898.50p 898.50p 5535
18/07/2016 917.50p 918.00p 890.00p 890.00p 78680
15/07/2016 920.00p 920.00p 902.50p 902.50p 5388
14/07/2016 920.00p 920.05p 900.00p 900.00p 9849
13/07/2016 900.50p 913.80p 900.00p 900.00p 9781
12/07/2016 899.50p 920.00p 885.25p 912.50p 14915
11/07/2016 857.50p 884.50p 852.88p 879.00p 60241
08/07/2016 845.50p 870.58p 845.00p 845.00p 8789
07/07/2016 851.00p 879.01p 846.94p 870.00p 102931
06/07/2016 846.50p 861.00p 845.00p 850.00p 12898
05/07/2016 895.00p 895.00p 860.00p 865.00p 14936
04/07/2016 865.18p 894.55p 859.00p 872.50p 8167
01/07/2016 879.80p 886.00p 879.80p 886.00p 310
30/06/2016 885.00p 896.00p 861.72p 896.00p 4599
29/06/2016 870.00p 880.00p 870.00p 872.25p 4640
28/06/2016 850.50p 874.27p 850.00p 850.00p 2508
27/06/2016 850.00p 875.00p 834.00p 834.00p 6134
24/06/2016 875.00p 875.00p 855.50p 857.00p 16481
23/06/2016 900.50p 923.50p 900.50p 913.00p 14829
22/06/2016 920.00p 925.00p 902.00p 903.00p 5058
21/06/2016 908.75p 908.75p 882.00p 902.00p 5900
20/06/2016 890.00p 911.12p 890.00p 890.00p 19236
17/06/2016 919.50p 919.50p 875.50p 878.00p 10083
16/06/2016 900.00p 935.00p 875.00p 875.00p 13489
15/06/2016 910.00p 910.47p 877.95p 895.00p 21964
14/06/2016 885.50p 905.70p 875.50p 876.00p 10612
13/06/2016 910.50p 920.00p 895.50p 895.50p 3317
10/06/2016 910.00p 910.00p 899.08p 901.00p 19906
09/06/2016 900.50p 920.00p 891.00p 914.00p 60598
08/06/2016 900.60p 922.50p 896.83p 913.50p 8813
07/06/2016 935.00p 935.00p 892.25p 922.50p 3703
06/06/2016 935.00p 935.00p 902.23p 910.00p 8325
03/06/2016 931.38p 931.38p 902.23p 918.50p 15100
02/06/2016 913.50p 932.68p 911.30p 921.75p 12912
01/06/2016 934.50p 935.00p 902.20p 914.50p 8114
31/05/2016 909.00p 921.25p 909.00p 914.50p 1133
27/05/2016 935.00p 935.00p 905.08p 911.50p 17696
26/05/2016 935.00p 935.00p 906.98p 920.00p 10910
25/05/2016 917.00p 925.47p 902.23p 913.75p 15526
24/05/2016 932.80p 932.80p 902.23p 909.00p 3970
23/05/2016 930.00p 931.55p 900.00p 900.00p 69426
20/05/2016 926.46p 926.46p 902.68p 908.50p 1542
19/05/2016 900.50p 930.00p 900.00p 900.00p 3888
18/05/2016 900.50p 932.80p 900.50p 905.00p 33467
17/05/2016 928.05p 928.08p 908.50p 908.50p 2220
16/05/2016 929.50p 930.00p 900.00p 900.00p 4320
13/05/2016 928.05p 928.05p 900.50p 909.50p 4482
12/05/2016 924.50p 930.00p 900.00p 900.00p 5564
11/05/2016 909.50p 918.25p 868.65p 912.50p 8995
10/05/2016 870.50p 900.00p 865.00p 865.00p 21670
09/05/2016 875.50p 909.50p 874.40p 876.00p 13801
06/05/2016 874.00p 905.33p 872.00p 872.00p 18778
05/05/2016 872.00p 903.82p 872.00p 872.00p 4431
04/05/2016 873.00p 903.75p 873.00p 885.00p 50522
03/05/2016 908.00p 908.00p 871.88p 885.75p 6000
29/04/2016 896.00p 904.14p 868.50p 899.00p 9957
28/04/2016 887.00p 881.25p 881.00p 881.25p 0
27/04/2016 887.00p 895.00p 881.00p 881.00p 4482
26/04/2016 882.00p 905.00p 882.00p 893.00p 8302
25/04/2016 855.00p 894.05p 855.00p 890.25p 69986
22/04/2016 875.50p 899.00p 870.29p 877.00p 25560
21/04/2016 876.07p 876.07p 870.50p 875.75p 521
20/04/2016 855.50p 884.75p 855.00p 869.00p 33941
19/04/2016 870.50p 898.20p 864.30p 870.00p 6318
18/04/2016 860.50p 885.00p 860.00p 872.00p 43976
15/04/2016 871.50p 899.22p 867.50p 870.00p 13481
14/04/2016 892.00p 894.89p 870.18p 880.00p 26735
13/04/2016 870.50p 893.05p 860.50p 879.00p 3656
12/04/2016 899.50p 899.50p 870.25p 897.00p 1569
11/04/2016 860.50p 899.50p 860.50p 890.00p 6146
08/04/2016 870.50p 899.00p 863.00p 869.00p 21569
07/04/2016 869.50p 898.00p 869.50p 876.00p 6330
06/04/2016 869.00p 895.75p 868.00p 868.00p 9540
05/04/2016 918.50p 918.50p 868.00p 868.00p 32836
04/04/2016 889.50p 892.85p 875.00p 875.00p 8974
01/04/2016 880.00p 924.50p 880.00p 880.00p 16114
31/03/2016 888.50p 899.50p 886.50p 889.00p 4170
30/03/2016 919.50p 920.00p 880.00p 882.00p 49591
29/03/2016 919.50p 923.50p 890.00p 890.50p 54030
24/03/2016 905.00p 919.50p 885.00p 908.50p 20594
23/03/2016 900.00p 902.35p 890.00p 894.50p 12405
22/03/2016 904.50p 904.50p 867.63p 896.00p 3454
21/03/2016 893.50p 904.50p 864.50p 880.75p 49569
18/03/2016 868.50p 890.82p 868.50p 873.00p 10941
17/03/2016 899.00p 900.00p 875.65p 880.50p 10084
16/03/2016 889.50p 895.00p 875.13p 887.00p 11948
15/03/2016 872.00p 890.00p 851.50p 882.00p 18935
14/03/2016 862.00p 898.50p 840.00p 867.00p 14611
11/03/2016 886.50p 911.31p 860.00p 860.00p 14582
10/03/2016 885.50p 914.50p 885.50p 885.50p 58315
09/03/2016 890.00p 906.00p 856.00p 901.00p 22071

*Close Price adjusted for both dividends and splits