Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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