Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
16/07/2012 387.00p 409.00p 385.05p 397.50p 7886
13/07/2012 399.00p 399.00p 392.50p 392.50p 1330
12/07/2012 390.00p 395.00p 390.00p 392.50p 18180
11/07/2012 405.00p 405.00p 391.00p 400.00p 2995
10/07/2012 390.00p 402.50p 390.00p 400.00p 4215
09/07/2012 404.00p 404.00p 400.00p 400.00p 689
06/07/2012 395.00p 409.95p 391.00p 400.00p 125174
05/07/2012 396.00p 402.50p 396.00p 402.50p 61742
04/07/2012 405.00p 405.00p 396.00p 403.00p 7021
03/07/2012 410.00p 411.00p 394.05p 402.50p 6836
02/07/2012 430.00p 430.00p 410.00p 417.50p 10589
29/06/2012 418.00p 426.00p 404.00p 420.00p 62607
28/06/2012 410.00p 412.76p 400.00p 403.50p 104150
27/06/2012 405.00p 410.00p 385.38p 405.00p 23117
26/06/2012 393.00p 397.50p 381.00p 397.50p 7664
25/06/2012 375.00p 389.00p 375.00p 384.00p 3224
22/06/2012 385.00p 385.00p 370.00p 380.00p 5400
21/06/2012 375.00p 380.00p 375.00p 380.00p 278
20/06/2012 365.00p 387.00p 365.00p 385.00p 3936
19/06/2012 377.62p 387.50p 370.00p 385.00p 48630
18/06/2012 366.75p 382.00p 366.75p 378.00p 2052
15/06/2012 375.00p 380.00p 372.00p 380.00p 6200
14/06/2012 367.50p 379.74p 363.75p 367.50p 17030
13/06/2012 362.50p 374.95p 350.00p 367.50p 1058770
12/06/2012 350.00p 363.50p 350.00p 363.50p 34643
11/06/2012 355.00p 375.00p 355.00p 362.00p 20353
08/06/2012 363.00p 363.00p 356.50p 360.00p 1975
07/06/2012 358.50p 365.00p 358.50p 361.00p 1335
06/06/2012 356.50p 367.50p 356.50p 367.50p 500
01/06/2012 362.00p 375.00p 356.50p 367.50p 1801
31/05/2012 362.00p 367.50p 362.00p 367.50p 1604
30/05/2012 360.00p 373.00p 355.05p 367.50p 13037
29/05/2012 368.00p 373.00p 360.00p 370.00p 13011
28/05/2012 368.00p 385.00p 368.00p 379.00p 7536
25/05/2012 385.00p 385.00p 380.00p 380.00p 2613
24/05/2012 368.00p 377.50p 368.00p 377.50p 4350
23/05/2012 389.00p 389.00p 368.75p 379.00p 824
22/05/2012 389.61p 389.61p 379.00p 379.00p 2280
21/05/2012 385.00p 385.00p 380.00p 380.00p 2200
18/05/2012 370.00p 379.00p 370.00p 379.00p 4971
17/05/2012 388.00p 388.00p 380.00p 380.00p 381
16/05/2012 368.75p 392.58p 368.43p 380.00p 5300
15/05/2012 368.18p 370.00p 368.18p 370.00p 1937
14/05/2012 377.00p 377.00p 368.00p 368.00p 15649
11/05/2012 385.00p 395.00p 380.00p 380.00p 10750
10/05/2012 385.00p 396.25p 380.00p 380.00p 2354
09/05/2012 390.00p 391.00p 385.00p 385.00p 5991
08/05/2012 395.00p 407.00p 395.00p 404.00p 10028
04/05/2012 400.00p 402.50p 400.00p 402.50p 14272
03/05/2012 400.50p 404.00p 400.50p 404.00p 441
02/05/2012 407.00p 414.59p 405.00p 407.50p 4932
01/05/2012 407.50p 412.50p 405.00p 410.00p 1221475
30/04/2012 403.00p 410.00p 402.00p 407.50p 2358
27/04/2012 405.00p 412.50p 400.00p 410.00p 4493
26/04/2012 408.07p 415.00p 408.07p 410.00p 4500
25/04/2012 410.00p 415.00p 405.00p 410.00p 5002
24/04/2012 400.20p 415.00p 400.00p 415.00p 41806
23/04/2012 405.00p 408.93p 395.00p 405.00p 16062
20/04/2012 405.50p 425.00p 405.50p 425.00p 2002
19/04/2012 415.00p 419.15p 405.00p 410.00p 14817
18/04/2012 415.00p 425.00p 415.00p 425.00p 9735
17/04/2012 422.00p 424.57p 416.00p 420.00p 16822
16/04/2012 423.00p 425.00p 407.50p 425.00p 6488
13/04/2012 414.50p 420.00p 407.25p 420.00p 5636

*Close Price adjusted for both dividends and splits