Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/04/2012 418.00p 420.50p 410.00p 420.50p 456079
11/04/2012 416.00p 420.00p 410.00p 418.00p 116536
10/04/2012 409.00p 416.00p 401.00p 416.00p 86626
05/04/2012 400.00p 410.41p 399.00p 406.00p 31685
04/04/2012 402.50p 405.00p 400.50p 405.00p 3020
03/04/2012 403.00p 418.00p 401.50p 408.50p 121639
02/04/2012 410.00p 420.00p 401.00p 416.00p 12476
30/03/2012 397.25p 398.94p 393.50p 393.50p 24386
29/03/2012 402.50p 410.00p 397.40p 410.00p 133680
28/03/2012 395.25p 410.00p 390.50p 406.00p 121830
27/03/2012 395.00p 408.35p 385.19p 395.75p 98447
26/03/2012 400.00p 400.00p 388.05p 400.00p 1339
23/03/2012 391.00p 400.87p 388.00p 400.00p 41729
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

*Close Price adjusted for both dividends and splits