Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/09/2014 701.00p 701.00p 685.50p 685.50p 11668
09/09/2014 695.00p 700.00p 685.00p 695.00p 5807
08/09/2014 704.50p 705.00p 695.50p 695.50p 13379
05/09/2014 690.50p 708.00p 690.41p 698.25p 105159
04/09/2014 699.17p 717.00p 695.00p 703.75p 5961
03/09/2014 685.00p 720.00p 668.42p 717.00p 12739
02/09/2014 668.00p 683.05p 668.00p 675.75p 34423
01/09/2014 670.00p 675.00p 672.25p 675.00p 0
29/08/2014 670.00p 686.25p 670.00p 672.25p 21859
28/08/2014 675.00p 678.75p 675.00p 678.75p 5013
27/08/2014 655.00p 672.50p 645.50p 667.50p 28421
26/08/2014 630.00p 650.00p 630.00p 645.50p 1993
22/08/2014 635.00p 649.33p 630.00p 640.00p 10925
21/08/2014 640.00p 645.00p 640.00p 645.00p 439
20/08/2014 652.00p 652.00p 640.00p 644.75p 1971
19/08/2014 641.35p 645.75p 637.00p 645.00p 6012
18/08/2014 649.00p 652.00p 639.25p 645.75p 7223
15/08/2014 632.00p 648.00p 632.00p 639.25p 6835
14/08/2014 640.00p 643.32p 620.00p 639.50p 5251
13/08/2014 635.00p 637.50p 620.00p 627.75p 10803
12/08/2014 615.50p 637.50p 615.00p 637.50p 27990
11/08/2014 618.00p 635.00p 616.00p 619.50p 28037
08/08/2014 637.50p 637.50p 624.00p 624.00p 660
07/08/2014 640.90p 641.58p 627.50p 634.25p 17353
06/08/2014 627.50p 643.00p 620.95p 627.50p 11237
05/08/2014 644.02p 644.02p 634.50p 634.50p 1299
04/08/2014 625.50p 642.00p 620.42p 639.50p 22667
01/08/2014 621.50p 633.00p 621.50p 622.50p 1544
31/07/2014 623.00p 637.50p 622.50p 622.50p 990
30/07/2014 620.50p 637.50p 618.50p 637.50p 6783
29/07/2014 630.00p 630.00p 616.50p 616.50p 13430
28/07/2014 632.50p 647.00p 626.00p 626.00p 6912
25/07/2014 635.00p 647.00p 635.00p 641.75p 12050
24/07/2014 635.50p 658.00p 632.50p 632.50p 364935
23/07/2014 650.00p 666.00p 640.50p 640.50p 6443
22/07/2014 640.00p 666.00p 625.50p 666.00p 6543
21/07/2014 610.00p 640.00p 610.00p 620.50p 3561
18/07/2014 610.50p 629.00p 610.50p 621.50p 4423
17/07/2014 615.00p 623.00p 610.00p 617.00p 2355
16/07/2014 615.00p 635.00p 615.00p 628.25p 10390
15/07/2014 636.50p 636.50p 627.50p 630.00p 9066
14/07/2014 630.80p 636.50p 627.50p 634.75p 3648
11/07/2014 615.00p 630.00p 615.00p 627.50p 7310
10/07/2014 623.00p 640.00p 615.00p 615.50p 10419
09/07/2014 620.00p 637.85p 616.50p 627.00p 149110
08/07/2014 609.50p 629.50p 609.00p 616.50p 4232
07/07/2014 617.50p 617.50p 607.00p 615.00p 3240
04/07/2014 630.50p 640.00p 600.00p 607.00p 21855
03/07/2014 630.50p 645.00p 630.00p 630.50p 9003
02/07/2014 640.50p 645.40p 632.00p 640.50p 45493
01/07/2014 643.10p 643.10p 636.50p 637.75p 7402
30/06/2014 641.10p 641.70p 627.00p 636.50p 2715
27/06/2014 627.00p 648.00p 627.00p 627.00p 37315
26/06/2014 635.50p 645.00p 635.50p 635.50p 1859
25/06/2014 635.00p 647.00p 635.00p 647.00p 6334
24/06/2014 640.00p 649.00p 635.00p 635.50p 31436
23/06/2014 650.00p 651.00p 642.00p 642.50p 12761
20/06/2014 655.00p 655.00p 640.00p 640.00p 15236
19/06/2014 652.00p 654.50p 646.00p 649.75p 13840
18/06/2014 654.50p 654.50p 645.50p 647.50p 12087
17/06/2014 644.00p 654.50p 643.50p 652.50p 6483
16/06/2014 650.00p 655.00p 640.00p 643.50p 9117
13/06/2014 671.00p 674.00p 652.50p 655.00p 22917
12/06/2014 670.00p 674.55p 655.00p 669.50p 21968
11/06/2014 670.00p 674.15p 666.50p 667.00p 8831
10/06/2014 664.50p 669.50p 650.00p 665.00p 75211
09/06/2014 645.00p 655.00p 636.50p 650.00p 70273
06/06/2014 630.00p 644.83p 625.00p 636.50p 8436
05/06/2014 628.00p 628.00p 608.88p 625.00p 23265
04/06/2014 605.50p 626.00p 605.50p 615.00p 21781
03/06/2014 607.25p 623.00p 607.25p 616.50p 14623
02/06/2014 628.50p 628.50p 608.50p 618.75p 15210
30/05/2014 609.00p 619.50p 605.44p 612.00p 10702
29/05/2014 615.00p 629.50p 607.00p 610.50p 109006
28/05/2014 615.50p 637.50p 615.50p 620.50p 45626
27/05/2014 638.00p 638.00p 629.00p 629.00p 1477
23/05/2014 620.00p 638.00p 620.00p 620.50p 21860
22/05/2014 626.00p 638.00p 626.00p 626.00p 6544
21/05/2014 638.00p 638.00p 626.50p 634.00p 68423
20/05/2014 638.00p 638.00p 615.00p 626.50p 7328
19/05/2014 635.00p 635.00p 620.50p 626.50p 1463
16/05/2014 640.00p 640.00p 620.50p 620.50p 10955
15/05/2014 638.00p 638.00p 615.25p 635.00p 8597
14/05/2014 635.00p 635.00p 615.50p 615.50p 6043
13/05/2014 639.50p 640.00p 615.50p 615.50p 18628
12/05/2014 647.50p 661.00p 635.50p 635.50p 6803
09/05/2014 659.00p 659.00p 645.50p 655.00p 7788
08/05/2014 663.05p 663.05p 645.00p 650.00p 54268
07/05/2014 655.00p 655.00p 645.00p 645.00p 7262
06/05/2014 645.50p 658.05p 645.50p 645.50p 12417
02/05/2014 655.00p 665.00p 645.50p 645.50p 38411
01/05/2014 658.50p 673.70p 658.00p 658.50p 13090
30/04/2014 650.50p 674.50p 650.00p 665.50p 9799
29/04/2014 648.00p 662.50p 643.87p 662.50p 14783
28/04/2014 660.95p 660.95p 642.00p 652.50p 2150
25/04/2014 640.50p 662.50p 640.50p 652.50p 0
24/04/2014 640.50p 662.50p 640.50p 642.50p 56038
23/04/2014 645.50p 660.80p 640.50p 646.25p 22162
22/04/2014 640.00p 660.70p 640.00p 640.50p 3711
17/04/2014 640.00p 651.50p 640.00p 649.50p 49403
16/04/2014 663.00p 663.00p 645.00p 662.50p 6315
15/04/2014 662.50p 662.50p 640.50p 662.50p 5881
14/04/2014 667.00p 677.55p 640.50p 640.50p 28767
11/04/2014 672.00p 675.00p 665.00p 665.50p 107243
10/04/2014 663.01p 670.00p 663.01p 670.00p 29346
09/04/2014 660.00p 670.75p 660.00p 667.50p 3883
08/04/2014 671.00p 671.00p 660.50p 670.75p 1089
07/04/2014 683.50p 688.50p 660.00p 660.50p 16612
04/04/2014 702.30p 702.30p 683.00p 688.50p 59517
03/04/2014 690.50p 702.45p 685.50p 685.50p 8486
02/04/2014 685.00p 696.90p 685.00p 690.50p 8300
01/04/2014 699.15p 700.50p 691.25p 691.25p 48660
31/03/2014 701.50p 701.50p 683.00p 692.50p 9919
28/03/2014 685.00p 694.75p 685.00p 694.75p 2460
27/03/2014 682.50p 703.50p 682.50p 691.00p 1354
26/03/2014 682.50p 697.50p 682.50p 682.50p 9544
25/03/2014 685.00p 700.00p 682.75p 697.50p 15695
24/03/2014 680.00p 682.00p 670.55p 676.00p 47225
21/03/2014 665.00p 680.06p 650.50p 680.00p 13292
20/03/2014 663.00p 665.00p 650.00p 662.50p 15925
19/03/2014 650.00p 665.00p 650.00p 664.50p 20517
18/03/2014 645.70p 665.00p 645.70p 657.50p 2525
17/03/2014 665.50p 672.50p 630.00p 650.50p 32507
14/03/2014 690.50p 700.00p 670.00p 672.50p 11556
13/03/2014 688.00p 705.10p 685.00p 685.50p 4561
12/03/2014 700.00p 712.75p 683.00p 685.50p 13687
11/03/2014 706.00p 713.50p 706.00p 710.00p 3056
10/03/2014 705.50p 712.00p 705.50p 707.00p 107479
07/03/2014 705.00p 714.50p 705.00p 714.50p 7243
06/03/2014 708.50p 715.00p 708.50p 711.50p 2494
05/03/2014 715.00p 715.00p 712.00p 715.00p 32191
04/03/2014 722.00p 725.00p 711.00p 724.50p 13924
03/03/2014 717.50p 732.00p 705.00p 715.00p 31428
28/02/2014 740.00p 740.00p 723.00p 732.00p 11504
27/02/2014 729.00p 733.50p 727.50p 733.50p 3709
26/02/2014 740.00p 740.00p 727.00p 727.50p 6964
25/02/2014 740.00p 740.00p 727.50p 733.50p 6605
24/02/2014 735.00p 740.00p 725.00p 727.50p 29188
21/02/2014 713.00p 735.00p 713.00p 716.00p 80892
20/02/2014 734.50p 735.00p 722.25p 734.50p 4996
19/02/2014 717.00p 730.00p 717.00p 723.75p 3561
18/02/2014 714.17p 723.75p 714.17p 723.75p 0
17/02/2014 714.17p 722.50p 714.17p 722.50p 9200
14/02/2014 720.00p 722.50p 712.00p 722.50p 6173
13/02/2014 730.00p 734.75p 720.00p 722.50p 53015
12/02/2014 734.50p 735.00p 720.00p 734.50p 4931
11/02/2014 733.00p 733.00p 712.75p 722.50p 88867
10/02/2014 730.00p 730.00p 718.30p 729.50p 22864
07/02/2014 735.00p 735.00p 711.00p 730.00p 78729
06/02/2014 730.00p 730.00p 720.00p 722.50p 11955
05/02/2014 735.00p 735.00p 720.00p 729.50p 55377
04/02/2014 735.00p 735.00p 729.50p 734.50p 43899
03/02/2014 730.00p 730.00p 720.00p 729.50p 9128
31/01/2014 712.45p 730.00p 712.45p 720.00p 6770
30/01/2014 715.00p 730.00p 705.00p 729.50p 13155
29/01/2014 729.50p 738.50p 717.00p 729.50p 57336
28/01/2014 714.00p 722.00p 711.95p 721.00p 12676
27/01/2014 717.00p 724.03p 710.20p 716.50p 32254
24/01/2014 730.00p 730.00p 710.00p 722.00p 8751
23/01/2014 730.82p 730.82p 717.50p 722.50p 530
22/01/2014 710.24p 728.00p 710.00p 717.50p 3742
21/01/2014 719.00p 719.75p 713.00p 718.50p 8019
20/01/2014 712.50p 730.00p 712.50p 712.50p 12673
17/01/2014 731.33p 731.40p 722.75p 722.75p 3175
16/01/2014 727.00p 740.00p 716.00p 724.50p 14722
15/01/2014 712.95p 735.00p 712.50p 727.00p 4443
14/01/2014 710.50p 733.50p 710.00p 712.50p 4331
13/01/2014 710.50p 734.00p 710.50p 715.50p 32945
10/01/2014 735.00p 735.00p 712.95p 717.50p 24941
09/01/2014 720.00p 720.50p 710.50p 720.50p 184756
08/01/2014 720.00p 739.00p 700.00p 710.50p 792528
07/01/2014 721.00p 733.50p 721.00p 725.00p 128339
06/01/2014 728.00p 740.00p 720.50p 720.50p 7078
03/01/2014 715.00p 716.50p 715.00p 716.50p 770
02/01/2014 728.00p 728.00p 706.50p 716.50p 1586
31/12/2013 707.75p 715.00p 707.75p 713.50p 1000
30/12/2013 726.45p 726.45p 715.00p 715.00p 1200
27/12/2013 721.50p 727.00p 714.05p 720.00p 4220
24/12/2013 725.00p 727.00p 722.50p 722.50p 3089
23/12/2013 705.00p 720.00p 683.85p 719.50p 9287
20/12/2013 695.00p 700.00p 681.50p 693.00p 7548
19/12/2013 688.00p 688.00p 681.00p 681.50p 3807
18/12/2013 687.50p 695.00p 682.00p 687.50p 10133
17/12/2013 695.00p 705.00p 681.00p 695.00p 127611
16/12/2013 705.00p 705.00p 683.00p 705.00p 25347
13/12/2013 685.00p 692.00p 657.00p 685.50p 11549
12/12/2013 665.50p 677.00p 655.00p 665.50p 428104
11/12/2013 677.00p 677.00p 667.50p 677.00p 108680
10/12/2013 667.50p 681.01p 667.50p 667.50p 3660
09/12/2013 661.50p 674.00p 661.50p 661.50p 22681
06/12/2013 652.50p 667.84p 652.50p 652.50p 51678
05/12/2013 660.00p 676.00p 655.50p 655.50p 9994
04/12/2013 682.06p 684.50p 661.50p 672.50p 9162
03/12/2013 685.00p 685.00p 661.50p 685.00p 12435
02/12/2013 670.50p 691.30p 662.00p 685.00p 11437
29/11/2013 700.00p 700.00p 675.50p 675.50p 4058
28/11/2013 695.00p 700.00p 688.00p 700.00p 13269
27/11/2013 680.50p 699.50p 680.00p 699.50p 11623
26/11/2013 690.00p 695.50p 680.00p 695.50p 6116
25/11/2013 700.00p 700.00p 682.50p 699.50p 30773

*Close Price adjusted for both dividends and splits