Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/06/2011 575.00p 581.50p 570.57p 575.75p 25147
09/06/2011 570.00p 590.00p 565.00p 582.50p 256452
08/06/2011 590.00p 610.00p 544.10p 584.00p 190899
07/06/2011 560.00p 584.58p 542.00p 569.00p 32479
06/06/2011 550.00p 555.00p 540.50p 550.00p 5197
03/06/2011 537.75p 542.08p 528.42p 537.75p 5256
02/06/2011 530.00p 538.50p 525.00p 525.00p 136433
01/06/2011 538.05p 538.05p 535.00p 535.00p 1200
31/05/2011 530.00p 537.00p 520.00p 530.00p 7894
27/05/2011 530.00p 537.30p 522.00p 532.50p 32047
26/05/2011 536.50p 543.23p 520.00p 520.00p 34169
25/05/2011 550.00p 555.00p 540.00p 540.00p 26406
24/05/2011 540.00p 550.75p 510.00p 550.75p 35808
23/05/2011 560.00p 571.85p 540.00p 552.50p 28461
20/05/2011 575.00p 575.00p 569.00p 569.00p 2538
19/05/2011 572.75p 574.87p 562.00p 568.50p 2123
18/05/2011 574.85p 574.85p 562.50p 567.50p 48136
17/05/2011 595.00p 596.90p 560.00p 560.00p 22180
16/05/2011 575.00p 590.75p 568.00p 582.50p 30209
13/05/2011 575.00p 575.00p 558.71p 567.50p 5886
12/05/2011 560.00p 567.00p 555.00p 555.00p 6328
11/05/2011 574.00p 579.85p 573.00p 574.00p 10140
10/05/2011 560.00p 579.85p 559.00p 574.00p 16199
09/05/2011 542.00p 555.00p 535.50p 555.00p 21043
06/05/2011 543.00p 559.87p 525.00p 556.00p 19214
05/05/2011 520.00p 539.73p 515.50p 535.00p 22576
04/05/2011 528.00p 528.00p 510.00p 520.00p 2215
03/05/2011 521.20p 527.00p 521.20p 524.00p 3093
28/04/2011 514.50p 525.30p 512.70p 517.50p 5225
27/04/2011 510.00p 525.00p 510.00p 517.50p 15046
26/04/2011 513.20p 526.80p 510.00p 520.00p 14405
21/04/2011 510.02p 525.00p 510.02p 524.25p 5479
20/04/2011 520.00p 525.00p 510.00p 520.00p 32177
19/04/2011 510.51p 520.00p 510.51p 520.00p 3000
18/04/2011 510.00p 520.00p 510.00p 520.00p 24069
15/04/2011 525.00p 525.00p 510.00p 520.00p 8767
14/04/2011 510.00p 520.00p 510.00p 520.00p 8550
13/04/2011 530.00p 530.00p 517.00p 517.00p 68654
12/04/2011 520.00p 526.70p 511.20p 520.00p 4840
11/04/2011 517.00p 517.00p 501.20p 511.00p 9902
08/04/2011 510.00p 515.75p 504.02p 511.50p 12340
07/04/2011 505.00p 515.00p 501.20p 513.00p 31970
06/04/2011 501.00p 518.08p 500.50p 514.00p 33851
05/04/2011 508.00p 519.00p 501.00p 510.00p 15611
04/04/2011 515.00p 519.25p 500.20p 512.50p 14276
01/04/2011 500.00p 512.50p 470.00p 512.50p 49097
31/03/2011 500.00p 500.00p 470.00p 470.00p 29860
30/03/2011 485.00p 492.50p 485.00p 492.50p 2786
29/03/2011 485.75p 496.85p 485.00p 492.50p 4944
28/03/2011 498.00p 505.00p 485.56p 486.88p 13053
25/03/2011 485.00p 495.00p 485.00p 493.00p 7369
24/03/2011 482.90p 483.95p 480.00p 482.50p 300283
23/03/2011 484.50p 484.85p 476.00p 480.00p 2578
22/03/2011 480.00p 480.00p 471.00p 480.00p 5134
21/03/2011 465.00p 475.00p 452.00p 475.00p 10591
18/03/2011 447.00p 452.00p 447.00p 451.00p 1510
17/03/2011 465.00p 465.00p 450.00p 455.00p 49903
16/03/2011 490.00p 490.00p 464.25p 471.50p 116036
15/03/2011 490.00p 495.00p 480.00p 485.00p 54457
14/03/2011 502.50p 505.00p 495.00p 505.00p 28715
11/03/2011 527.50p 531.25p 476.00p 502.50p 133530
10/03/2011 527.50p 532.45p 520.00p 527.50p 11061
09/03/2011 527.50p 532.45p 520.00p 527.50p 1233
08/03/2011 527.50p 532.50p 521.50p 527.50p 3672
07/03/2011 527.50p 532.50p 527.50p 527.50p 500
04/03/2011 527.50p 532.75p 520.00p 527.50p 61003
03/03/2011 527.50p 532.75p 520.00p 527.50p 122772
02/03/2011 532.50p 533.00p 520.00p 527.50p 1232
01/03/2011 532.50p 536.25p 525.00p 532.50p 378231
28/02/2011 532.50p 536.25p 525.00p 532.50p 11409
25/02/2011 537.50p 535.00p 523.00p 532.50p 30456
24/02/2011 555.00p 554.75p 530.00p 535.00p 10505
23/02/2011 542.50p 560.44p 541.00p 555.00p 142042
22/02/2011 530.00p 534.90p 526.00p 532.50p 8990
21/02/2011 527.50p 530.00p 523.10p 530.00p 4289
18/02/2011 520.00p 530.00p 517.50p 525.00p 61256
17/02/2011 520.00p 525.00p 515.50p 520.00p 6825
16/02/2011 517.50p 525.00p 517.00p 520.00p 5862
15/02/2011 517.50p 525.00p 512.00p 517.50p 4851
14/02/2011 517.50p 517.50p 517.50p 517.50p 0
11/02/2011 517.50p 517.50p 517.50p 517.50p 68592
10/02/2011 524.00p 524.00p 512.00p 517.50p 107100
09/02/2011 511.00p 517.50p 511.00p 517.50p 2400
08/02/2011 517.50p 523.20p 512.00p 517.50p 9067
07/02/2011 511.00p 524.50p 511.00p 517.50p 5062
04/02/2011 511.00p 517.50p 511.00p 517.50p 725
03/02/2011 520.00p 520.00p 510.00p 517.50p 93351
02/02/2011 511.00p 517.50p 510.00p 517.50p 5836
01/02/2011 517.50p 525.00p 510.00p 517.50p 142981
31/01/2011 517.50p 525.00p 511.00p 517.50p 233035
28/01/2011 515.00p 519.50p 510.00p 517.50p 8093
27/01/2011 517.50p 518.00p 510.00p 515.00p 52026
26/01/2011 517.50p 525.00p 510.00p 517.50p 1756
25/01/2011 515.00p 524.25p 511.00p 517.50p 9463
24/01/2011 512.50p 520.00p 512.50p 515.00p 6990
21/01/2011 512.50p 518.20p 512.50p 512.50p 5657
20/01/2011 512.50p 518.50p 505.00p 512.50p 13527
19/01/2011 510.00p 512.50p 505.00p 512.50p 4825
18/01/2011 512.50p 512.50p 505.50p 510.00p 76436
17/01/2011 519.25p 519.25p 505.00p 512.50p 408208
14/01/2011 500.15p 516.25p 500.15p 512.50p 336675
13/01/2011 510.00p 514.50p 498.00p 507.50p 3366763
12/01/2011 506.25p 508.00p 502.50p 502.50p 10964
11/01/2011 495.00p 520.00p 495.00p 502.50p 27530
10/01/2011 470.00p 489.95p 465.47p 487.50p 14625
07/01/2011 467.50p 473.50p 467.50p 470.00p 63366
06/01/2011 467.50p 470.00p 460.00p 467.50p 87047
05/01/2011 472.50p 473.50p 460.00p 467.50p 40110
04/01/2011 472.50p 478.00p 465.25p 472.50p 56047
31/12/2010 472.50p 476.00p 465.00p 472.50p 5200
30/12/2010 472.50p 472.50p 465.00p 472.50p 6369
29/12/2010 472.50p 478.20p 465.25p 472.50p 3178
24/12/2010 472.50p 478.20p 465.25p 472.50p 3062
23/12/2010 470.00p 472.50p 465.47p 472.50p 4683
22/12/2010 470.00p 474.00p 466.20p 470.00p 1829
21/12/2010 470.00p 474.90p 465.00p 470.00p 55407
20/12/2010 470.00p 474.00p 465.00p 470.00p 7898
17/12/2010 467.50p 474.50p 465.00p 470.00p 101974
16/12/2010 472.50p 472.50p 465.00p 467.50p 24951
15/12/2010 472.50p 472.50p 465.47p 472.50p 50
14/12/2010 472.50p 479.25p 465.00p 472.50p 7081
13/12/2010 472.50p 472.50p 472.50p 472.50p 0
10/12/2010 477.50p 478.50p 465.47p 472.50p 17299
09/12/2010 462.50p 488.00p 462.50p 477.50p 35412
08/12/2010 457.50p 466.00p 451.50p 462.50p 8597
07/12/2010 455.00p 465.00p 450.00p 457.50p 50203
06/12/2010 455.00p 459.25p 450.00p 455.00p 4932
03/12/2010 455.00p 460.00p 450.00p 455.00p 284888
02/12/2010 442.50p 465.00p 435.75p 455.00p 13188
01/12/2010 435.00p 442.50p 435.00p 442.50p 11490
30/11/2010 462.50p 464.49p 427.25p 435.00p 29439
29/11/2010 446.00p 460.08p 446.00p 455.00p 14470
26/11/2010 430.00p 453.00p 430.00p 446.00p 16930
25/11/2010 427.50p 437.00p 427.00p 430.00p 17025
24/11/2010 425.00p 432.00p 421.50p 427.50p 11449
23/11/2010 425.00p 429.00p 421.50p 425.00p 12613
22/11/2010 420.00p 429.50p 420.00p 425.00p 4500
19/11/2010 420.00p 420.00p 415.10p 420.00p 3809
18/11/2010 422.50p 422.50p 415.00p 420.00p 8837
17/11/2010 420.00p 424.00p 415.00p 422.50p 21268
16/11/2010 417.50p 427.00p 415.00p 420.00p 739847
15/11/2010 415.00p 424.07p 410.50p 417.50p 17629
12/11/2010 424.00p 424.00p 410.00p 415.00p 5750
11/11/2010 427.50p 433.50p 418.00p 424.00p 7275
10/11/2010 407.50p 439.00p 400.10p 427.50p 25524
09/11/2010 405.00p 408.50p 400.50p 405.00p 500
08/11/2010 405.00p 408.50p 400.00p 405.00p 233222
05/11/2010 406.00p 407.50p 400.00p 405.00p 206451
04/11/2010 410.00p 410.00p 400.00p 406.00p 45156
03/11/2010 410.00p 413.50p 405.00p 410.00p 2404
02/11/2010 413.50p 413.50p 405.00p 410.00p 39515
01/11/2010 436.50p 436.50p 407.00p 413.50p 31524
29/10/2010 450.00p 454.50p 428.00p 436.50p 78827
28/10/2010 450.00p 455.00p 448.10p 450.00p 792631
27/10/2010 449.00p 455.00p 443.60p 450.00p 29084
26/10/2010 432.50p 455.00p 432.50p 449.00p 11575
25/10/2010 432.50p 440.00p 429.95p 432.50p 431238
22/10/2010 431.00p 437.00p 426.20p 431.00p 60759
21/10/2010 426.50p 436.88p 421.43p 431.00p 10370
20/10/2010 426.50p 433.00p 421.43p 426.50p 15612
19/10/2010 425.00p 433.00p 421.50p 426.50p 11362
18/10/2010 426.50p 426.50p 423.25p 425.00p 9448
15/10/2010 412.50p 432.00p 412.50p 426.50p 16563
14/10/2010 412.50p 415.00p 410.00p 412.50p 15005
13/10/2010 412.50p 414.00p 410.00p 412.50p 16300
12/10/2010 413.50p 413.50p 410.00p 412.50p 4737
11/10/2010 415.50p 415.50p 412.15p 413.50p 6684
08/10/2010 420.00p 420.00p 412.00p 415.50p 56659
07/10/2010 402.00p 428.00p 402.00p 420.50p 44638
06/10/2010 402.00p 402.00p 397.00p 402.00p 21017
05/10/2010 374.00p 408.00p 374.00p 402.00p 130444
04/10/2010 356.50p 358.00p 354.30p 355.50p 5349
01/10/2010 357.50p 359.65p 355.34p 356.50p 5183
30/09/2010 355.50p 358.00p 354.00p 357.50p 8550
29/09/2010 355.50p 358.00p 355.50p 355.50p 2500
28/09/2010 356.00p 356.00p 355.00p 355.50p 0
27/09/2010 356.00p 358.00p 353.10p 356.00p 16742
24/09/2010 356.00p 358.00p 352.50p 356.00p 15582
23/09/2010 357.00p 360.00p 353.00p 356.00p 14275
22/09/2010 357.00p 361.00p 355.00p 357.00p 6810
21/09/2010 358.50p 363.70p 353.00p 357.00p 81406
20/09/2010 355.00p 363.70p 352.65p 358.50p 23232
17/09/2010 344.00p 375.00p 340.00p 355.00p 2773275
16/09/2010 339.50p 345.00p 333.00p 344.00p 47294
15/09/2010 325.00p 344.00p 325.00p 339.50p 20103
14/09/2010 317.00p 325.00p 315.50p 322.50p 100060
13/09/2010 304.00p 322.00p 304.00p 317.00p 20726
10/09/2010 304.00p 308.00p 303.14p 304.00p 7960
09/09/2010 304.00p 308.00p 301.00p 304.00p 12961
08/09/2010 292.00p 305.00p 292.00p 303.00p 10850
07/09/2010 287.00p 297.00p 287.00p 292.00p 6335
06/09/2010 287.00p 287.00p 283.12p 287.00p 10975
03/09/2010 287.00p 290.84p 285.00p 287.00p 704
02/09/2010 282.00p 293.00p 282.00p 287.00p 515521
01/09/2010 281.00p 287.00p 281.00p 282.00p 7500
31/08/2010 281.00p 285.00p 278.50p 281.00p 133622
27/08/2010 281.00p 284.84p 278.50p 281.00p 1285
26/08/2010 280.00p 281.00p 278.52p 281.00p 33
25/08/2010 281.00p 281.00p 280.00p 280.00p 0
24/08/2010 281.00p 285.00p 281.00p 281.00p 1717

*Close Price adjusted for both dividends and splits