Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/04/2010 203.50p 204.25p 197.17p 198.50p 47180
27/04/2010 204.00p 208.00p 202.48p 203.50p 96453
26/04/2010 204.00p 207.12p 200.00p 204.00p 14243
23/04/2010 203.50p 208.00p 201.52p 204.00p 18875
22/04/2010 203.50p 203.50p 202.17p 203.50p 1759
21/04/2010 203.50p 203.50p 202.17p 203.50p 136
20/04/2010 199.00p 207.00p 199.00p 203.50p 15965
19/04/2010 194.00p 199.00p 194.00p 199.00p 12666
16/04/2010 194.00p 198.00p 191.28p 194.00p 45429
15/04/2010 194.00p 197.00p 190.00p 194.00p 3617
14/04/2010 194.00p 196.00p 194.00p 194.00p 2620
13/04/2010 194.00p 197.60p 190.00p 194.00p 9375
12/04/2010 194.00p 198.00p 192.00p 194.00p 10553
09/04/2010 193.00p 197.60p 190.00p 194.00p 44502
08/04/2010 189.50p 194.00p 187.84p 193.00p 280518
07/04/2010 181.50p 184.37p 178.00p 181.50p 8270
06/04/2010 181.00p 184.65p 178.00p 181.50p 17742
01/04/2010 180.00p 182.92p 177.00p 181.00p 20977
31/03/2010 180.00p 180.84p 177.00p 180.00p 10895
30/03/2010 188.50p 188.50p 172.00p 180.00p 57258
29/03/2010 192.50p 194.75p 187.00p 188.50p 32500
26/03/2010 193.50p 196.65p 190.00p 192.50p 304807
25/03/2010 193.50p 196.65p 190.00p 193.50p 1182509
24/03/2010 193.50p 197.00p 191.60p 193.50p 11394
23/03/2010 187.50p 195.00p 185.52p 193.50p 19025
22/03/2010 186.50p 188.60p 184.80p 186.50p 25247
19/03/2010 191.00p 191.00p 183.00p 186.50p 23717
18/03/2010 198.50p 198.50p 188.20p 191.00p 11500
17/03/2010 200.00p 200.00p 197.72p 198.50p 3750
16/03/2010 201.50p 203.88p 197.72p 200.00p 4219
15/03/2010 202.50p 203.85p 200.50p 201.50p 4855
12/03/2010 204.00p 206.00p 200.56p 202.50p 22110
11/03/2010 206.00p 208.72p 202.42p 204.00p 36004
10/03/2010 205.00p 210.00p 204.00p 206.00p 17023
09/03/2010 210.00p 211.65p 202.30p 205.00p 29593
08/03/2010 196.00p 210.00p 196.00p 206.50p 46907
05/03/2010 191.50p 196.00p 191.50p 196.00p 10000
04/03/2010 193.00p 194.51p 189.33p 191.50p 10523
03/03/2010 187.50p 195.00p 186.25p 192.00p 10273
02/03/2010 188.50p 191.65p 185.23p 187.50p 16785
01/03/2010 183.00p 189.00p 181.72p 188.50p 13639
26/02/2010 183.00p 186.60p 180.00p 183.00p 56218
25/02/2010 181.00p 185.00p 181.00p 183.00p 4250
24/02/2010 178.00p 182.00p 177.00p 181.00p 12822
23/02/2010 178.00p 181.80p 173.84p 177.00p 17105
22/02/2010 178.00p 181.80p 174.20p 178.00p 4745
19/02/2010 176.50p 182.10p 174.20p 178.00p 52229
18/02/2010 175.00p 180.00p 175.00p 176.50p 29362
17/02/2010 166.00p 176.00p 164.00p 174.00p 36531
16/02/2010 166.00p 166.00p 164.00p 166.00p 1186
15/02/2010 166.00p 170.00p 163.76p 166.00p 2743
12/02/2010 166.00p 169.00p 162.00p 166.00p 7584
11/02/2010 166.00p 166.17p 163.60p 166.00p 43859
10/02/2010 166.00p 170.00p 163.00p 166.00p 16490
09/02/2010 166.00p 166.00p 162.88p 166.00p 1400
08/02/2010 167.00p 170.80p 162.88p 166.00p 11300
05/02/2010 168.50p 171.16p 165.49p 168.50p 16534
04/02/2010 168.50p 170.95p 165.84p 168.50p 11000
03/02/2010 170.00p 170.00p 165.00p 168.50p 25657
02/02/2010 169.00p 173.00p 169.00p 170.00p 3150
01/02/2010 167.50p 173.00p 165.55p 169.00p 3557
29/01/2010 167.50p 169.55p 167.50p 167.50p 3500
28/01/2010 167.50p 169.55p 167.50p 167.50p 328
27/01/2010 167.50p 170.00p 165.25p 167.50p 6713
26/01/2010 167.50p 167.50p 165.00p 167.50p 8200
25/01/2010 167.50p 167.50p 165.45p 167.50p 11000
22/01/2010 167.50p 169.75p 165.00p 167.50p 87960
21/01/2010 156.50p 174.00p 156.50p 167.50p 24775
20/01/2010 156.50p 156.50p 154.12p 156.50p 2750
19/01/2010 156.50p 156.50p 153.00p 156.50p 12973
18/01/2010 158.00p 162.50p 154.50p 156.50p 7900
15/01/2010 151.00p 162.50p 148.76p 158.00p 30017
14/01/2010 151.00p 151.00p 148.76p 151.00p 15391
13/01/2010 151.00p 151.00p 151.00p 151.00p 0
12/01/2010 151.00p 151.00p 148.00p 151.00p 15168
11/01/2010 151.00p 151.00p 148.50p 151.00p 1177
08/01/2010 151.00p 151.00p 148.76p 151.00p 12845
07/01/2010 151.00p 151.00p 148.76p 151.00p 1137
06/01/2010 151.00p 151.00p 148.76p 151.00p 300
05/01/2010 151.00p 151.00p 151.00p 151.00p 0
04/01/2010 151.00p 151.00p 148.60p 151.00p 3123
31/12/2009 151.00p 151.00p 150.00p 151.00p 10000
30/12/2009 151.00p 151.00p 148.60p 151.00p 96050
29/12/2009 151.00p 151.00p 148.60p 151.00p 1069
24/12/2009 151.00p 151.00p 151.00p 151.00p 0
23/12/2009 151.00p 151.00p 148.60p 151.00p 4938
22/12/2009 151.00p 151.00p 151.00p 151.00p 0
21/12/2009 151.00p 155.00p 148.60p 151.00p 5060
18/12/2009 152.00p 152.00p 148.00p 151.00p 10900
17/12/2009 152.00p 152.00p 150.00p 152.00p 5000
16/12/2009 152.00p 155.00p 148.80p 152.00p 3437
15/12/2009 151.00p 157.00p 147.00p 152.00p 80625
14/12/2009 141.50p 152.00p 138.00p 152.00p 10053
11/12/2009 141.50p 144.50p 139.05p 141.50p 2149
10/12/2009 141.50p 141.50p 141.50p 141.50p 0
09/12/2009 141.50p 144.16p 139.05p 141.50p 17637
08/12/2009 142.50p 142.50p 139.00p 141.50p 17986
07/12/2009 142.50p 146.19p 142.50p 142.50p 1000
04/12/2009 138.50p 142.50p 138.50p 142.50p 2000
03/12/2009 136.50p 140.00p 135.45p 138.50p 12026
02/12/2009 137.50p 137.50p 135.45p 136.50p 19000
01/12/2009 131.00p 140.00p 131.00p 137.50p 203960
30/11/2009 133.50p 139.50p 132.00p 135.00p 6859
27/11/2009 130.00p 138.00p 130.00p 132.00p 12500
26/11/2009 130.00p 130.00p 130.00p 130.00p 0
25/11/2009 130.00p 130.00p 130.00p 130.00p 0
24/11/2009 130.00p 133.00p 130.00p 130.00p 2985
23/11/2009 129.00p 133.00p 129.00p 130.00p 10000
20/11/2009 129.00p 129.00p 125.00p 129.00p 1435
19/11/2009 128.00p 133.00p 124.00p 129.00p 2900
18/11/2009 126.50p 130.00p 126.50p 128.00p 1500
17/11/2009 125.50p 130.00p 125.50p 126.50p 8766
16/11/2009 125.50p 127.75p 125.50p 125.50p 1116
13/11/2009 125.50p 128.00p 123.85p 125.50p 18415
12/11/2009 125.50p 125.50p 123.95p 125.50p 10000
11/11/2009 125.50p 125.50p 124.50p 125.50p 9000
10/11/2009 125.50p 128.00p 124.00p 125.50p 5521
09/11/2009 126.50p 123.91p 123.91p 125.50p 1750
06/11/2009 126.50p 126.50p 123.91p 126.50p 2000
05/11/2009 127.00p 129.04p 126.50p 126.50p 5000
04/11/2009 128.50p 130.92p 127.50p 127.50p 1297
03/11/2009 128.50p 128.50p 128.50p 128.50p 2802
02/11/2009 132.50p 131.40p 127.00p 129.50p 29712
30/10/2009 132.50p 134.15p 132.50p 132.50p 12040
29/10/2009 132.50p 132.50p 130.25p 132.50p 12598
28/10/2009 132.50p 132.50p 130.00p 132.50p 26282
27/10/2009 132.50p 132.50p 132.50p 132.50p 0
26/10/2009 134.00p 132.50p 130.00p 132.50p 17471
23/10/2009 134.50p 134.00p 131.17p 134.00p 5000
22/10/2009 134.50p 138.55p 131.17p 134.50p 2929
21/10/2009 134.50p 139.00p 134.00p 134.50p 24951
20/10/2009 142.00p 142.00p 134.50p 134.50p 27510
19/10/2009 142.50p 146.00p 137.45p 142.00p 31800
16/10/2009 143.50p 142.50p 138.45p 142.50p 1000
15/10/2009 143.50p 146.00p 140.00p 143.50p 3858
14/10/2009 143.50p 145.00p 141.00p 143.50p 501128
13/10/2009 144.00p 143.50p 140.40p 143.50p 200
12/10/2009 146.00p 144.00p 140.00p 144.00p 7000
09/10/2009 140.50p 150.00p 144.00p 146.00p 204316
08/10/2009 139.00p 140.50p 139.00p 140.50p 0
07/10/2009 139.00p 143.30p 139.00p 139.00p 37
06/10/2009 133.50p 139.00p 133.50p 139.00p 262277
05/10/2009 131.00p 131.00p 131.00p 131.00p 0
02/10/2009 131.00p 131.00p 131.00p 131.00p 0
01/10/2009 128.00p 134.00p 129.60p 131.50p 33290
30/09/2009 128.00p 128.00p 126.08p 128.00p 3733
29/09/2009 128.00p 131.44p 126.08p 128.00p 11325
28/09/2009 128.00p 128.00p 126.08p 128.00p 2603
25/09/2009 128.00p 128.00p 128.00p 128.00p 0
24/09/2009 128.00p 128.00p 128.00p 128.00p 0
23/09/2009 128.00p 134.00p 124.00p 128.00p 19660
22/09/2009 131.00p 131.00p 128.00p 128.00p 10965
21/09/2009 132.50p 136.00p 127.88p 131.00p 6439

*Close Price adjusted for both dividends and splits