Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/03/2012 388.00p 400.00p 388.00p 400.00p 4349
21/03/2012 390.80p 400.00p 388.19p 396.50p 5128
20/03/2012 392.00p 400.00p 382.00p 384.00p 76354
19/03/2012 395.00p 413.52p 393.00p 401.00p 7460
16/03/2012 390.50p 408.00p 390.50p 401.00p 6706
15/03/2012 395.00p 402.75p 390.00p 397.50p 9161
14/03/2012 395.00p 405.60p 392.00p 400.00p 143834
13/03/2012 405.00p 405.00p 397.00p 397.50p 191825
12/03/2012 390.00p 400.00p 388.68p 395.00p 10139
09/03/2012 390.00p 400.00p 388.09p 397.50p 30253
08/03/2012 401.70p 401.70p 391.25p 397.50p 726
07/03/2012 391.25p 402.00p 391.25p 399.00p 404
06/03/2012 410.00p 411.25p 390.00p 397.50p 17739
05/03/2012 422.00p 424.99p 410.20p 417.50p 43616
02/03/2012 415.00p 423.00p 410.00p 416.50p 13678
01/03/2012 405.00p 415.00p 397.00p 413.50p 19971
29/02/2012 390.00p 399.00p 380.53p 397.50p 19329
28/02/2012 390.00p 395.30p 379.60p 389.00p 4877
27/02/2012 379.24p 395.00p 375.52p 386.50p 10224
24/02/2012 375.00p 395.00p 375.00p 395.00p 6783
23/02/2012 375.00p 392.00p 372.00p 383.50p 17500
22/02/2012 388.00p 389.61p 366.00p 382.50p 25396
21/02/2012 380.00p 384.42p 330.00p 383.75p 173175
20/02/2012 465.00p 465.00p 445.05p 463.50p 32000
17/02/2012 450.00p 465.00p 446.12p 455.00p 58304
16/02/2012 455.00p 460.00p 433.96p 457.50p 130805
15/02/2012 436.00p 449.25p 435.00p 442.50p 19306
14/02/2012 440.00p 447.00p 436.50p 445.00p 8301
13/02/2012 435.25p 445.87p 435.25p 442.50p 7964
10/02/2012 440.00p 451.67p 435.25p 442.50p 1004
09/02/2012 452.25p 453.05p 449.00p 449.00p 1680
08/02/2012 455.00p 455.65p 443.44p 449.00p 41921
07/02/2012 455.00p 455.00p 435.00p 440.00p 151114
06/02/2012 450.00p 455.00p 425.00p 450.00p 15553
03/02/2012 440.00p 458.33p 440.00p 445.00p 35294
02/02/2012 435.00p 455.00p 435.00p 445.00p 47775
01/02/2012 440.00p 455.00p 440.00p 442.50p 95559
31/01/2012 436.25p 442.50p 436.25p 442.50p 333
30/01/2012 440.00p 455.00p 425.00p 442.50p 8206
27/01/2012 432.50p 432.50p 428.75p 432.50p 3620
26/01/2012 430.00p 437.75p 430.00p 431.50p 39119
25/01/2012 435.00p 437.25p 421.00p 429.00p 85131
24/01/2012 439.25p 439.25p 425.00p 429.00p 4546
23/01/2012 439.25p 439.25p 430.00p 430.00p 1372
20/01/2012 439.25p 439.25p 425.00p 430.00p 12161
19/01/2012 420.25p 430.00p 419.00p 419.00p 15593
18/01/2012 445.00p 458.00p 430.00p 440.00p 28094
17/01/2012 425.00p 455.00p 416.00p 455.00p 207147
16/01/2012 432.50p 432.50p 419.00p 425.00p 1880
13/01/2012 420.00p 439.95p 397.50p 424.00p 16579
12/01/2012 400.00p 415.00p 386.50p 407.50p 9402
11/01/2012 385.50p 399.00p 385.50p 392.50p 12200
10/01/2012 395.00p 399.00p 392.50p 392.50p 3121
09/01/2012 394.00p 394.00p 380.50p 387.50p 4732
06/01/2012 360.00p 395.00p 360.00p 385.00p 63037
05/01/2012 358.00p 358.00p 350.00p 350.00p 11935
04/01/2012 350.00p 368.00p 349.00p 350.00p 7958
03/01/2012 366.00p 366.00p 350.00p 350.00p 6785
30/12/2011 363.00p 366.60p 359.50p 359.50p 3380
29/12/2011 350.00p 350.35p 348.00p 348.00p 25150
28/12/2011 347.00p 363.00p 347.00p 347.00p 1950
23/12/2011 363.00p 363.00p 350.00p 350.00p 1048
22/12/2011 348.70p 351.00p 347.50p 351.00p 1095
21/12/2011 355.00p 360.00p 348.00p 348.00p 47929
20/12/2011 349.00p 360.48p 349.00p 356.00p 1621
19/12/2011 345.00p 355.00p 345.00p 350.00p 11920
16/12/2011 352.28p 360.00p 352.28p 355.00p 96055
15/12/2011 369.86p 369.86p 350.00p 350.00p 29746
14/12/2011 350.00p 357.20p 350.00p 350.00p 25916
13/12/2011 358.00p 359.75p 350.00p 355.00p 15445
12/12/2011 358.00p 360.00p 351.00p 357.50p 33456
09/12/2011 360.00p 360.00p 346.00p 360.00p 13169
08/12/2011 360.00p 360.72p 350.00p 360.00p 854275
07/12/2011 365.00p 384.00p 355.00p 355.00p 15726
06/12/2011 365.00p 372.50p 365.00p 372.50p 250
05/12/2011 377.50p 382.00p 365.00p 375.00p 11334
02/12/2011 375.00p 380.00p 375.00p 377.50p 57123
01/12/2011 385.00p 385.00p 380.19p 385.00p 5000
30/11/2011 400.00p 400.00p 376.25p 400.00p 15020
29/11/2011 382.50p 417.90p 380.00p 392.50p 49971
28/11/2011 375.00p 377.90p 359.30p 369.00p 9886
25/11/2011 359.20p 365.00p 359.20p 365.00p 409
24/11/2011 375.00p 375.00p 354.84p 372.50p 26072
23/11/2011 370.00p 370.00p 350.00p 365.00p 51141
22/11/2011 363.00p 363.57p 347.16p 355.00p 9260
21/11/2011 370.00p 370.05p 357.50p 357.50p 10300
18/11/2011 390.00p 398.00p 370.00p 377.50p 21841
17/11/2011 391.00p 405.00p 391.00p 400.00p 0
16/11/2011 391.00p 405.00p 391.00p 400.00p 3046
15/11/2011 395.00p 396.00p 385.00p 396.00p 12989
14/11/2011 400.00p 413.09p 400.00p 403.50p 2615
11/11/2011 401.50p 415.00p 401.00p 407.50p 4848
10/11/2011 402.25p 407.50p 402.25p 407.50p 3934
09/11/2011 410.00p 419.00p 406.25p 406.25p 2605
08/11/2011 400.00p 415.00p 400.00p 412.50p 20675
07/11/2011 400.00p 403.75p 395.00p 395.00p 7310
04/11/2011 385.00p 395.00p 385.00p 395.00p 12522
03/11/2011 390.00p 404.00p 385.11p 397.50p 16919
02/11/2011 385.00p 390.00p 366.00p 390.00p 2338
01/11/2011 380.00p 381.50p 375.00p 375.00p 11396
31/10/2011 382.50p 385.00p 382.50p 385.00p 946
28/10/2011 390.00p 390.00p 385.00p 385.00p 10000
27/10/2011 377.00p 380.00p 371.50p 380.00p 0
26/10/2011 377.00p 377.50p 371.50p 377.50p 6005
25/10/2011 380.00p 380.00p 375.00p 380.00p 5512
24/10/2011 393.50p 393.50p 381.00p 387.50p 517
21/10/2011 385.00p 387.50p 382.50p 382.50p 0
20/10/2011 385.00p 387.50p 385.00p 387.50p 224100
19/10/2011 385.00p 392.75p 382.00p 387.50p 345480
18/10/2011 399.00p 399.00p 390.00p 390.00p 500
17/10/2011 390.00p 395.00p 385.00p 387.50p 17939
14/10/2011 375.00p 385.97p 362.46p 382.50p 479492
13/10/2011 372.38p 372.38p 357.00p 365.00p 5796
12/10/2011 365.00p 375.00p 362.46p 365.00p 0
11/10/2011 365.00p 375.00p 362.46p 367.62p 6729
10/10/2011 369.75p 370.00p 352.00p 360.00p 50547
07/10/2011 371.35p 371.35p 362.50p 362.50p 11850
06/10/2011 364.25p 364.25p 360.00p 360.00p 0
05/10/2011 364.25p 364.25p 360.00p 360.00p 1579
04/10/2011 362.79p 364.25p 355.00p 357.50p 6115
03/10/2011 364.75p 365.00p 345.10p 360.00p 4757
30/09/2011 355.00p 370.00p 348.00p 370.00p 7813
29/09/2011 357.00p 367.11p 357.00p 361.50p 1030
28/09/2011 365.00p 368.00p 364.00p 368.00p 9157
27/09/2011 359.75p 364.00p 340.00p 363.00p 365413
26/09/2011 346.00p 355.00p 346.00p 355.00p 33754
23/09/2011 355.00p 355.00p 340.00p 355.00p 11114
22/09/2011 365.00p 365.00p 355.00p 355.00p 4978
21/09/2011 385.00p 395.00p 370.00p 370.00p 2707
20/09/2011 396.83p 396.83p 395.00p 395.00p 3000
19/09/2011 394.00p 394.00p 390.00p 392.50p 6205
16/09/2011 380.00p 396.58p 380.00p 392.50p 1838
15/09/2011 380.00p 391.65p 380.00p 388.50p 1937
14/09/2011 385.00p 395.65p 378.56p 380.00p 6693
13/09/2011 385.00p 385.00p 382.50p 382.50p 299
12/09/2011 385.00p 385.00p 380.00p 380.00p 299
09/09/2011 400.00p 407.54p 392.37p 392.37p 13613
08/09/2011 395.00p 395.00p 390.00p 393.75p 21000
07/09/2011 395.00p 400.00p 380.00p 395.00p 575974
06/09/2011 415.25p 425.00p 395.00p 401.13p 5998
05/09/2011 421.75p 425.00p 415.00p 425.00p 0
02/09/2011 421.75p 424.00p 415.00p 424.00p 3812
01/09/2011 420.00p 422.50p 416.00p 422.50p 46167
31/08/2011 429.75p 430.00p 424.88p 424.88p 3160
30/08/2011 420.05p 425.00p 420.05p 425.00p 169
26/08/2011 429.75p 430.00p 429.75p 430.00p 3274
25/08/2011 425.00p 431.34p 425.00p 426.00p 1400
24/08/2011 428.00p 428.00p 424.25p 424.25p 1693
23/08/2011 423.37p 425.00p 423.37p 425.00p 1200
22/08/2011 422.00p 425.00p 422.00p 425.00p 9328
19/08/2011 425.00p 425.00p 410.00p 425.00p 190529
18/08/2011 445.00p 449.56p 420.00p 420.00p 7423
17/08/2011 450.00p 450.00p 447.00p 447.50p 17520
16/08/2011 450.00p 450.00p 447.50p 447.50p 27100
15/08/2011 449.75p 450.00p 440.10p 450.00p 6336
12/08/2011 442.92p 448.28p 442.92p 444.88p 7334
11/08/2011 431.25p 442.92p 431.25p 440.00p 3994
10/08/2011 410.00p 441.25p 397.38p 441.25p 28083
09/08/2011 385.00p 397.38p 320.00p 397.38p 41068
08/08/2011 420.25p 430.00p 390.00p 397.38p 60847
05/08/2011 443.00p 466.75p 426.00p 430.00p 22085
04/08/2011 453.00p 460.65p 440.00p 456.13p 76617
03/08/2011 468.00p 468.00p 430.00p 451.50p 152172
02/08/2011 500.00p 512.50p 482.00p 482.00p 94625
01/08/2011 510.00p 513.75p 510.00p 512.50p 5084
29/07/2011 510.00p 511.51p 507.00p 507.00p 89571
28/07/2011 505.00p 522.10p 504.50p 507.50p 10517
27/07/2011 515.00p 515.00p 498.00p 513.25p 28665
26/07/2011 518.00p 525.00p 495.00p 495.00p 49061
25/07/2011 525.00p 528.57p 520.23p 525.00p 6683
22/07/2011 519.02p 522.50p 519.02p 522.50p 410
21/07/2011 535.00p 537.00p 520.50p 531.00p 99527
20/07/2011 531.37p 531.37p 520.50p 527.50p 600
19/07/2011 520.50p 531.37p 520.00p 520.00p 20404
18/07/2011 525.00p 536.96p 520.00p 524.00p 89370
15/07/2011 535.00p 535.00p 525.00p 535.00p 6015
14/07/2011 529.10p 539.89p 528.50p 534.75p 4449
13/07/2011 525.00p 545.83p 525.00p 537.50p 10284
12/07/2011 530.00p 540.00p 525.00p 534.75p 51708
11/07/2011 535.50p 535.50p 530.00p 530.00p 3942
08/07/2011 540.50p 545.00p 540.00p 545.00p 59168
07/07/2011 531.03p 550.90p 528.65p 540.00p 3450
06/07/2011 551.27p 551.27p 530.15p 542.50p 3363
05/07/2011 551.48p 554.00p 547.75p 547.75p 4750
04/07/2011 533.75p 552.33p 530.00p 547.75p 18527
01/07/2011 545.00p 549.63p 532.00p 532.00p 40722
30/06/2011 550.00p 562.00p 550.00p 559.50p 8104
29/06/2011 540.00p 553.00p 534.00p 545.00p 161626
28/06/2011 549.31p 549.31p 540.00p 540.00p 13318
27/06/2011 548.00p 548.50p 531.25p 548.50p 8540
24/06/2011 535.00p 554.02p 531.03p 537.25p 16927
23/06/2011 545.00p 552.00p 545.00p 547.25p 125260
22/06/2011 550.00p 569.11p 550.00p 550.00p 31367
21/06/2011 550.50p 585.83p 550.00p 550.00p 12118
20/06/2011 565.00p 565.00p 560.00p 560.00p 6888
17/06/2011 559.01p 572.50p 559.01p 572.50p 3165
16/06/2011 570.00p 580.00p 555.75p 580.00p 12532
15/06/2011 584.50p 590.00p 536.00p 585.00p 15630
14/06/2011 585.83p 585.83p 567.92p 574.75p 229898
13/06/2011 575.00p 579.04p 565.00p 572.50p 21821

*Close Price adjusted for both dividends and splits