Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/04/2013 460.00p 465.00p 445.50p 460.00p 9073
29/04/2013 453.00p 461.40p 447.00p 456.50p 20349
26/04/2013 458.00p 458.00p 445.20p 451.50p 12982
25/04/2013 442.75p 461.40p 442.75p 453.00p 18419
24/04/2013 440.00p 456.00p 440.00p 450.00p 8088
23/04/2013 440.00p 456.57p 440.00p 450.00p 45663
22/04/2013 456.57p 456.57p 451.00p 451.00p 3690
19/04/2013 448.00p 452.00p 445.00p 450.00p 6534
18/04/2013 455.00p 455.00p 442.00p 445.00p 0
17/04/2013 455.00p 455.00p 442.00p 451.00p 16241
16/04/2013 440.00p 452.50p 438.90p 452.50p 161530
15/04/2013 445.00p 456.57p 445.00p 450.00p 7013
12/04/2013 442.50p 458.75p 442.50p 452.50p 4816
11/04/2013 441.00p 456.57p 441.00p 450.00p 4259
10/04/2013 450.00p 455.00p 440.00p 444.00p 5017
09/04/2013 448.00p 455.00p 448.00p 450.00p 35964
08/04/2013 450.00p 455.00p 440.00p 455.00p 13469
05/04/2013 425.00p 450.00p 425.00p 440.00p 8138
04/04/2013 445.00p 450.00p 435.00p 450.00p 26253
03/04/2013 445.00p 445.00p 425.00p 445.00p 71962
02/04/2013 425.00p 435.00p 425.00p 435.00p 8755
28/03/2013 425.00p 434.00p 425.00p 430.00p 3670
27/03/2013 425.30p 434.00p 425.30p 432.50p 8679
26/03/2013 442.00p 442.00p 425.00p 430.00p 11121
25/03/2013 428.00p 443.00p 425.15p 435.00p 4614
22/03/2013 430.00p 445.00p 425.00p 445.00p 21338
21/03/2013 435.00p 445.00p 422.00p 445.00p 7239
20/03/2013 433.00p 433.50p 422.00p 422.00p 2772
19/03/2013 425.00p 430.22p 422.50p 428.63p 13786
18/03/2013 420.00p 430.00p 420.00p 430.00p 6604
15/03/2013 395.00p 435.85p 395.00p 425.00p 95956
14/03/2013 412.00p 420.00p 397.00p 415.00p 60912
13/03/2013 415.00p 420.00p 415.00p 420.00p 5981
12/03/2013 415.25p 419.30p 415.25p 417.50p 1994
11/03/2013 417.25p 434.77p 416.13p 419.00p 30526
08/03/2013 420.25p 430.00p 418.00p 418.00p 64784
07/03/2013 425.00p 429.00p 420.00p 429.00p 22640
06/03/2013 435.00p 435.00p 428.00p 432.50p 3365
05/03/2013 430.00p 439.67p 429.00p 435.00p 46550
04/03/2013 428.00p 432.00p 420.00p 423.00p 69878
01/03/2013 435.00p 439.00p 430.00p 431.50p 16679
28/02/2013 439.00p 439.45p 429.10p 431.50p 274533
27/02/2013 445.00p 445.00p 437.00p 438.00p 59760
26/02/2013 444.50p 456.00p 443.00p 443.00p 6288
25/02/2013 459.00p 459.00p 440.00p 456.00p 7351
22/02/2013 440.00p 445.00p 440.00p 442.50p 10782
21/02/2013 445.00p 445.00p 441.00p 442.50p 4213
20/02/2013 445.00p 457.50p 441.00p 442.50p 86472
19/02/2013 455.50p 457.50p 442.00p 457.50p 16099
18/02/2013 442.00p 457.50p 442.00p 451.00p 993
15/02/2013 455.00p 455.00p 442.00p 451.00p 2969
14/02/2013 456.40p 456.40p 447.00p 454.00p 5796
13/02/2013 447.00p 451.00p 447.00p 451.00p 200
12/02/2013 447.00p 450.00p 440.00p 447.00p 9374
11/02/2013 443.00p 452.50p 440.00p 440.00p 6573
08/02/2013 445.00p 454.05p 444.35p 452.50p 4041
07/02/2013 442.16p 451.50p 442.16p 451.50p 285475
06/02/2013 445.80p 458.72p 445.00p 453.00p 13827
05/02/2013 444.00p 458.72p 444.00p 451.50p 1861
04/02/2013 453.00p 459.23p 444.00p 453.00p 2198
01/02/2013 445.00p 455.00p 444.00p 444.00p 8599
31/01/2013 453.00p 455.00p 445.00p 450.00p 68179
30/01/2013 455.00p 455.00p 442.65p 445.00p 61755
29/01/2013 450.00p 456.25p 445.00p 445.00p 24889
28/01/2013 447.00p 456.25p 445.00p 450.00p 33272
25/01/2013 447.00p 452.37p 447.00p 452.37p 1112
24/01/2013 458.00p 458.00p 447.00p 452.50p 36129
23/01/2013 457.50p 457.50p 451.25p 451.25p 801
22/01/2013 445.00p 461.00p 445.00p 457.50p 18744
21/01/2013 470.00p 470.00p 448.00p 448.00p 3333
18/01/2013 460.00p 469.85p 452.00p 457.00p 17015
17/01/2013 466.00p 468.00p 455.60p 456.00p 8181
16/01/2013 455.00p 458.00p 442.75p 458.00p 4443
15/01/2013 450.00p 458.10p 441.02p 445.00p 11247
14/01/2013 450.00p 463.50p 450.00p 457.50p 116645
11/01/2013 450.50p 464.00p 450.35p 459.00p 53332
10/01/2013 465.00p 465.00p 459.00p 459.00p 1645
09/01/2013 455.00p 455.75p 445.00p 445.00p 82995
08/01/2013 450.00p 452.00p 446.00p 446.00p 10448
07/01/2013 443.00p 452.00p 442.13p 450.00p 18272
04/01/2013 448.00p 450.75p 447.00p 450.00p 9917
03/01/2013 452.00p 454.25p 441.50p 450.00p 76475
02/01/2013 453.00p 461.00p 452.00p 461.00p 1238
31/12/2012 454.00p 462.00p 454.00p 462.00p 1950
28/12/2012 456.00p 462.38p 456.00p 462.38p 145
27/12/2012 453.00p 460.95p 453.00p 457.00p 4799
24/12/2012 453.00p 458.50p 453.00p 458.50p 1549
21/12/2012 450.00p 470.00p 450.00p 455.00p 31946
20/12/2012 462.00p 465.00p 450.25p 460.00p 4826
19/12/2012 453.00p 465.00p 453.00p 462.38p 3996
18/12/2012 466.00p 466.00p 460.00p 460.00p 630
17/12/2012 451.00p 466.00p 450.25p 460.00p 2640
14/12/2012 466.05p 470.00p 460.13p 460.13p 46730
13/12/2012 468.75p 468.75p 460.00p 460.00p 2200
12/12/2012 455.00p 469.00p 450.00p 469.00p 19356
11/12/2012 472.00p 472.00p 465.50p 470.00p 30436
10/12/2012 478.75p 478.75p 465.50p 471.50p 10811
07/12/2012 478.75p 478.75p 465.75p 472.50p 3309
06/12/2012 478.00p 478.00p 465.50p 472.50p 4983
05/12/2012 473.00p 480.00p 467.16p 480.00p 3415
04/12/2012 450.00p 470.00p 450.00p 470.00p 2338
03/12/2012 459.00p 460.00p 451.13p 460.00p 16029
30/11/2012 446.50p 454.00p 443.25p 454.00p 69275
29/11/2012 450.00p 450.00p 445.00p 450.00p 7273
28/11/2012 460.00p 460.00p 450.00p 450.00p 22712
27/11/2012 447.00p 447.00p 436.34p 441.50p 140176
26/11/2012 448.00p 450.00p 448.00p 450.00p 2435
23/11/2012 438.90p 448.00p 438.90p 441.50p 3525
22/11/2012 444.37p 444.56p 440.75p 440.75p 2037
21/11/2012 445.00p 445.00p 432.00p 435.00p 20098
20/11/2012 440.00p 445.00p 423.00p 445.00p 7446
19/11/2012 430.00p 434.00p 427.50p 427.50p 2689
16/11/2012 431.25p 435.00p 427.50p 427.50p 2780
15/11/2012 440.00p 440.00p 430.00p 430.00p 3769
14/11/2012 421.25p 425.62p 421.25p 425.62p 468
13/11/2012 420.00p 430.00p 420.00p 426.00p 70443
12/11/2012 430.00p 435.00p 420.00p 423.00p 20576
09/11/2012 425.00p 440.00p 420.10p 440.00p 3430
08/11/2012 427.89p 435.00p 427.89p 432.50p 5573
07/11/2012 440.00p 440.00p 431.00p 440.00p 5517
06/11/2012 437.00p 437.00p 431.00p 431.00p 3707
05/11/2012 445.00p 445.00p 428.00p 430.00p 21453
02/11/2012 445.00p 447.00p 440.00p 445.00p 42765
01/11/2012 441.76p 441.76p 431.25p 437.50p 3560
31/10/2012 425.00p 433.00p 425.00p 428.00p 9961
30/10/2012 437.50p 447.50p 425.00p 437.50p 16118
29/10/2012 430.00p 450.00p 425.43p 450.00p 3696
26/10/2012 440.00p 450.00p 435.00p 440.00p 23840
25/10/2012 455.00p 460.00p 440.00p 457.50p 18294
24/10/2012 460.00p 461.00p 460.00p 460.00p 21310
23/10/2012 455.46p 468.75p 455.00p 462.50p 10855
22/10/2012 456.00p 462.50p 456.00p 462.50p 66060
19/10/2012 456.00p 470.00p 456.00p 462.50p 1950
18/10/2012 470.00p 470.00p 456.00p 462.50p 84016
17/10/2012 466.00p 478.50p 460.00p 470.00p 22572
16/10/2012 455.00p 480.00p 440.00p 480.00p 27164
15/10/2012 449.00p 455.00p 427.50p 455.00p 7171
12/10/2012 426.00p 445.00p 426.00p 437.50p 1272
11/10/2012 435.00p 437.50p 425.43p 437.50p 58550
10/10/2012 430.00p 450.00p 425.43p 450.00p 2076
09/10/2012 440.00p 442.50p 433.00p 442.50p 30000
08/10/2012 433.75p 442.50p 433.75p 442.50p 975
05/10/2012 449.00p 449.00p 433.50p 440.00p 68942
04/10/2012 455.00p 455.00p 435.00p 440.00p 27592
03/10/2012 450.00p 450.00p 427.00p 437.50p 28905
02/10/2012 447.50p 447.50p 427.00p 432.50p 4102
01/10/2012 445.00p 450.00p 426.25p 437.50p 15675
28/09/2012 431.51p 435.00p 431.51p 432.50p 4995
27/09/2012 440.00p 440.00p 427.50p 427.50p 2901
26/09/2012 430.00p 435.00p 430.00p 435.00p 4000
25/09/2012 430.00p 432.50p 426.49p 432.50p 2910
24/09/2012 421.47p 435.00p 417.71p 432.50p 5226
21/09/2012 425.00p 430.00p 425.00p 430.00p 2855
20/09/2012 420.00p 430.00p 420.00p 425.00p 0
19/09/2012 420.00p 430.00p 420.00p 429.00p 3775
18/09/2012 430.00p 431.75p 415.00p 431.75p 56982
17/09/2012 416.50p 429.50p 416.50p 422.50p 2358
14/09/2012 418.00p 420.00p 410.00p 419.50p 5985
13/09/2012 417.50p 418.00p 413.50p 413.50p 3800
12/09/2012 401.40p 409.00p 401.40p 409.00p 4570
11/09/2012 401.40p 409.00p 401.40p 409.00p 764
10/09/2012 395.00p 409.00p 395.00p 409.00p 1260
07/09/2012 396.38p 410.00p 395.00p 406.50p 5138
06/09/2012 410.00p 417.16p 396.38p 406.50p 3097
05/09/2012 397.25p 398.64p 397.00p 397.00p 1210
04/09/2012 400.00p 410.00p 396.38p 405.00p 483275
03/09/2012 398.00p 406.50p 398.00p 406.50p 452500
31/08/2012 395.00p 406.50p 395.00p 406.50p 480
30/08/2012 409.00p 409.00p 401.80p 405.00p 0
29/08/2012 409.00p 409.00p 401.80p 409.00p 78209
28/08/2012 405.00p 411.50p 400.00p 411.50p 5021
24/08/2012 400.00p 408.00p 390.58p 405.00p 3680
23/08/2012 400.00p 401.50p 400.00p 400.00p 5916
22/08/2012 415.00p 420.00p 401.60p 407.50p 16294
21/08/2012 390.00p 418.00p 388.50p 418.00p 12640
20/08/2012 408.00p 408.00p 396.00p 400.00p 7162
17/08/2012 390.00p 405.00p 390.00p 397.62p 0
16/08/2012 390.00p 405.00p 390.00p 399.00p 9568
15/08/2012 390.00p 399.95p 390.00p 396.00p 3245
14/08/2012 394.00p 399.00p 390.00p 395.00p 9650
13/08/2012 390.50p 393.00p 390.50p 390.50p 12200
10/08/2012 390.00p 396.40p 390.00p 392.00p 19378
09/08/2012 390.00p 392.88p 387.00p 391.00p 15814
08/08/2012 392.00p 398.00p 385.00p 395.00p 283928
07/08/2012 398.00p 398.00p 391.00p 395.00p 54520
06/08/2012 403.00p 405.00p 400.00p 400.00p 21302
03/08/2012 406.00p 406.00p 400.00p 400.00p 1515
02/08/2012 395.00p 402.50p 395.00p 402.50p 1140
01/08/2012 407.00p 407.00p 396.50p 402.50p 111280
31/07/2012 410.00p 410.00p 398.00p 404.25p 12797
30/07/2012 400.00p 409.95p 395.00p 404.50p 66734
27/07/2012 380.00p 400.00p 380.00p 390.00p 2914
26/07/2012 380.00p 390.00p 380.00p 390.00p 1987
25/07/2012 401.00p 404.95p 380.00p 390.00p 29062
24/07/2012 395.00p 402.95p 395.00p 399.00p 6667
23/07/2012 410.00p 419.00p 401.00p 403.50p 13855
20/07/2012 390.00p 397.50p 386.00p 397.50p 1017
19/07/2012 409.00p 409.00p 400.00p 400.00p 10000
18/07/2012 408.00p 409.00p 400.00p 400.00p 2715
17/07/2012 405.00p 405.00p 397.50p 397.50p 2160

*Close Price adjusted for both dividends and splits