Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/04/2017 1,235.00p 1,241.00p 1,218.58p 1,235.00p 12896
10/04/2017 1,221.00p 1,246.30p 1,216.00p 1,238.00p 75597
07/04/2017 1,229.00p 1,264.00p 1,210.73p 1,233.00p 13817
06/04/2017 1,210.00p 1,260.00p 1,207.00p 1,232.00p 17589
05/04/2017 1,225.00p 1,277.75p 1,210.95p 1,211.00p 53761
04/04/2017 1,283.00p 1,283.00p 1,240.30p 1,261.00p 14395
03/04/2017 1,270.00p 1,275.00p 1,265.00p 1,273.00p 25962
31/03/2017 1,250.00p 1,275.00p 1,233.20p 1,253.50p 17293
30/03/2017 1,257.00p 1,275.00p 1,240.50p 1,252.50p 10494
29/03/2017 1,199.00p 1,267.00p 1,199.00p 1,260.00p 14399
28/03/2017 1,233.00p 1,235.00p 1,201.65p 1,225.00p 11999
27/03/2017 1,210.00p 1,237.00p 1,198.00p 1,211.50p 11300
24/03/2017 1,239.00p 1,250.00p 1,196.00p 1,200.00p 6122
23/03/2017 1,196.00p 1,236.00p 1,195.00p 1,216.50p 14168
22/03/2017 1,207.00p 1,237.00p 1,207.00p 1,221.50p 23996
21/03/2017 1,218.00p 1,238.00p 1,212.00p 1,218.00p 19433
20/03/2017 1,201.00p 1,232.00p 1,195.00p 1,219.00p 3639
17/03/2017 1,215.00p 1,283.02p 1,201.00p 1,214.50p 37113
16/03/2017 1,236.00p 1,275.00p 1,215.00p 1,227.50p 8541
15/03/2017 1,250.00p 1,275.00p 1,235.00p 1,235.00p 24702
14/03/2017 1,251.00p 1,290.00p 1,251.00p 1,264.50p 14729
13/03/2017 1,299.00p 1,299.00p 1,252.37p 1,275.00p 12632
10/03/2017 1,300.00p 1,306.75p 1,250.00p 1,274.00p 10540
09/03/2017 1,271.00p 1,334.00p 1,271.00p 1,280.00p 16207
08/03/2017 1,271.00p 1,334.00p 1,264.35p 1,277.00p 17274
07/03/2017 1,334.00p 1,334.00p 1,291.95p 1,300.00p 40419
06/03/2017 1,303.00p 1,334.00p 1,279.75p 1,311.00p 34990
03/03/2017 1,315.00p 1,325.00p 1,273.75p 1,310.00p 30373
02/03/2017 1,245.00p 1,303.00p 1,207.50p 1,303.00p 10510
01/03/2017 1,224.00p 1,245.00p 1,203.00p 1,225.00p 17134
28/02/2017 1,193.00p 1,222.40p 1,170.00p 1,206.50p 17309
27/02/2017 1,189.00p 1,220.00p 1,170.50p 1,215.00p 25272
24/02/2017 1,162.00p 1,176.00p 1,162.00p 1,170.00p 9422
23/02/2017 1,169.00p 1,199.00p 1,155.00p 1,165.00p 17476
22/02/2017 1,165.00p 1,197.00p 1,150.00p 1,165.50p 38821
21/02/2017 1,120.00p 1,162.00p 1,093.34p 1,123.00p 9574
20/02/2017 1,123.00p 1,123.00p 1,081.70p 1,123.00p 10301
17/02/2017 1,116.00p 1,125.00p 1,080.00p 1,124.00p 156594
16/02/2017 1,092.00p 1,135.00p 1,072.00p 1,081.00p 25317
15/02/2017 1,125.00p 1,137.00p 1,108.50p 1,112.50p 6965
14/02/2017 1,111.00p 1,148.00p 1,095.00p 1,118.00p 14064
13/02/2017 1,130.00p 1,155.30p 1,080.75p 1,120.00p 21502
10/02/2017 1,164.00p 1,165.00p 1,145.00p 1,155.50p 22950
09/02/2017 1,159.00p 1,162.00p 1,139.16p 1,152.50p 26603
08/02/2017 1,127.00p 1,170.00p 1,099.75p 1,160.00p 19412
07/02/2017 1,107.00p 1,130.00p 1,078.00p 1,130.00p 22622
06/02/2017 1,110.00p 1,110.00p 1,080.00p 1,105.00p 23255
03/02/2017 1,105.00p 1,105.00p 1,072.74p 1,101.00p 13142
02/02/2017 1,099.00p 1,100.00p 1,075.00p 1,087.50p 14570
01/02/2017 1,103.00p 1,108.72p 1,086.50p 1,094.00p 16467
31/01/2017 1,069.00p 1,110.00p 1,068.92p 1,108.00p 20317
30/01/2017 1,074.00p 1,090.00p 1,062.00p 1,070.00p 20076
27/01/2017 1,068.00p 1,076.96p 1,041.31p 1,050.00p 5137
26/01/2017 1,062.00p 1,074.00p 1,054.00p 1,055.00p 9889
25/01/2017 1,073.00p 1,089.00p 1,065.00p 1,067.50p 5419
24/01/2017 1,058.00p 1,095.00p 1,058.00p 1,058.00p 9363
23/01/2017 1,056.00p 1,096.00p 1,056.00p 1,081.00p 26536
20/01/2017 1,085.00p 1,100.00p 1,065.00p 1,081.00p 11390
19/01/2017 1,085.00p 1,100.00p 1,074.21p 1,083.50p 5812
18/01/2017 1,073.00p 1,095.38p 1,050.00p 1,081.00p 9718
17/01/2017 1,077.00p 1,091.00p 1,065.00p 1,082.50p 5076
16/01/2017 1,062.00p 1,088.50p 1,044.00p 1,044.00p 62063
13/01/2017 1,062.00p 1,106.18p 1,061.00p 1,077.50p 8900
12/01/2017 1,076.00p 1,100.00p 1,062.00p 1,079.50p 10034
11/01/2017 1,086.00p 1,100.00p 1,076.95p 1,077.00p 6268
10/01/2017 1,086.00p 1,110.00p 1,076.00p 1,079.00p 12411
09/01/2017 1,114.00p 1,130.00p 1,076.00p 1,104.00p 10908
06/01/2017 1,065.00p 1,127.00p 1,039.25p 1,115.00p 20099
05/01/2017 1,060.00p 1,060.00p 1,031.00p 1,057.00p 2977
04/01/2017 1,040.00p 1,060.00p 1,010.00p 1,045.00p 35781
03/01/2017 1,006.00p 1,035.00p 991.13p 1,035.00p 8607
30/12/2016 1,010.00p 1,010.00p 997.75p 997.75p 2408
29/12/2016 1,005.00p 1,006.00p 987.00p 993.50p 4883
28/12/2016 999.50p 1,020.76p 975.35p 1,005.00p 11546
23/12/2016 991.00p 991.00p 982.50p 982.50p 537
22/12/2016 975.00p 975.06p 965.98p 972.50p 8541
21/12/2016 974.50p 975.00p 965.00p 966.00p 8288
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

*Close Price adjusted for both dividends and splits