Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/10/2023 510.00p 538.00p 508.00p 510.00p 33499
11/10/2023 526.00p 540.00p 518.00p 518.00p 3778
10/10/2023 526.00p 542.00p 514.30p 526.00p 50610
09/10/2023 524.00p 540.00p 524.00p 524.00p 44338
06/10/2023 522.00p 546.10p 506.00p 522.00p 48858
05/10/2023 540.00p 551.70p 525.22p 550.00p 67850
04/10/2023 540.00p 548.00p 524.70p 548.00p 97495
03/10/2023 518.00p 550.00p 518.00p 546.00p 79430
02/10/2023 500.00p 500.00p 483.80p 500.00p 10780
29/09/2023 480.00p 495.00p 470.00p 495.00p 40914
28/09/2023 485.00p 499.00p 476.00p 492.50p 23584
27/09/2023 492.00p 494.00p 467.00p 485.00p 47882
26/09/2023 504.00p 517.00p 496.80p 510.00p 7698
25/09/2023 502.00p 528.00p 499.35p 506.00p 21169
22/09/2023 520.00p 526.20p 500.00p 502.00p 24526
21/09/2023 500.00p 530.00p 500.00p 522.00p 22825
20/09/2023 510.00p 532.00p 506.00p 532.00p 20285
19/09/2023 508.00p 536.00p 504.00p 506.00p 41956
19/09/2023 508.00p 536.00p 504.00p 506.00p 41956
18/09/2023 502.00p 525.10p 502.00p 512.00p 7457
15/09/2023 504.00p 510.00p 503.60p 506.00p 32169
14/09/2023 510.00p 516.40p 504.00p 510.00p 21092
13/09/2023 508.00p 511.00p 508.00p 509.00p 21714
12/09/2023 504.00p 511.40p 506.30p 509.00p 14304
11/09/2023 504.00p 514.00p 504.00p 512.00p 46018
08/09/2023 510.00p 515.00p 510.00p 514.00p 24871
07/09/2023 510.00p 522.00p 510.00p 522.00p 13829
06/09/2023 512.00p 527.12p 512.00p 521.00p 24415
05/09/2023 510.00p 516.00p 510.00p 514.00p 5831
04/09/2023 512.00p 522.00p 512.00p 522.00p 19202
01/09/2023 508.00p 524.00p 507.80p 516.00p 9271
31/08/2023 518.00p 518.00p 508.88p 510.00p 20021
30/08/2023 514.00p 554.00p 514.00p 520.00p 31909
29/08/2023 516.00p 536.70p 516.00p 516.00p 6057
25/08/2023 528.00p 533.10p 516.00p 521.00p 3682
24/08/2023 538.00p 538.00p 528.00p 538.00p 7976
23/08/2023 546.00p 546.00p 520.00p 536.00p 8886
22/08/2023 518.00p 548.00p 516.50p 548.00p 16682
21/08/2023 528.00p 536.00p 520.00p 520.00p 22508
18/08/2023 532.00p 550.00p 526.51p 540.00p 16767
17/08/2023 542.00p 542.00p 532.00p 532.00p 20081
16/08/2023 544.00p 545.70p 540.20p 543.00p 19290
15/08/2023 548.00p 558.10p 542.00p 546.00p 15503
14/08/2023 550.00p 556.00p 546.00p 548.00p 51218
11/08/2023 550.00p 568.00p 541.40p 559.00p 5183
10/08/2023 550.00p 580.00p 546.00p 558.00p 17630
09/08/2023 570.00p 590.00p 550.00p 556.00p 20915
08/08/2023 566.00p 573.20p 554.00p 564.00p 33618
07/08/2023 570.00p 588.00p 554.00p 554.00p 21489
04/08/2023 570.00p 580.00p 550.00p 556.00p 40668
03/08/2023 564.00p 581.98p 556.00p 574.00p 28946
02/08/2023 568.00p 581.68p 568.00p 570.00p 6940
01/08/2023 572.00p 586.00p 572.00p 574.00p 13197
31/07/2023 560.00p 588.00p 560.00p 574.00p 7915
28/07/2023 582.00p 598.00p 566.00p 577.00p 124692
27/07/2023 594.00p 608.00p 584.60p 595.00p 9678
26/07/2023 592.00p 598.00p 580.00p 582.00p 10200
25/07/2023 590.00p 608.00p 585.60p 592.00p 18454
24/07/2023 596.00p 596.00p 580.00p 590.00p 40782
21/07/2023 586.00p 610.00p 580.00p 590.00p 105185
20/07/2023 590.00p 592.00p 580.00p 580.00p 100259
19/07/2023 602.00p 608.00p 586.40p 589.00p 11810
18/07/2023 588.00p 608.00p 588.00p 600.00p 65333
17/07/2023 600.00p 608.00p 590.00p 600.00p 10121
14/07/2023 600.00p 604.24p 592.00p 600.00p 11927
13/07/2023 600.00p 628.00p 588.00p 588.00p 21186
12/07/2023 602.00p 613.60p 598.00p 598.00p 13981
11/07/2023 614.00p 618.00p 596.00p 596.00p 25625
10/07/2023 606.00p 621.04p 601.50p 613.00p 12001
07/07/2023 614.00p 621.36p 599.00p 599.00p 45722
06/07/2023 628.00p 630.00p 610.00p 610.00p 28180
05/07/2023 610.00p 628.00p 610.00p 619.00p 14564
04/07/2023 604.00p 622.39p 602.00p 620.00p 24036
03/07/2023 610.00p 617.92p 592.00p 604.00p 11490
30/06/2023 610.00p 625.20p 595.60p 622.00p 39096
29/06/2023 628.00p 628.00p 603.03p 611.00p 21568
28/06/2023 602.00p 623.00p 602.00p 602.00p 5146
27/06/2023 624.00p 624.00p 598.00p 614.00p 91815
26/06/2023 626.00p 626.00p 602.64p 622.00p 17359
23/06/2023 622.00p 625.00p 609.80p 617.00p 34089
22/06/2023 622.00p 624.00p 588.00p 624.00p 151940
21/06/2023 630.00p 642.48p 619.01p 630.00p 31001
20/06/2023 636.00p 646.00p 625.00p 636.00p 12104
19/06/2023 640.00p 650.00p 633.00p 640.00p 14996
16/06/2023 640.00p 649.00p 624.08p 634.00p 15458
15/06/2023 638.00p 655.14p 629.00p 634.00p 25285
14/06/2023 660.00p 665.82p 634.00p 650.00p 20139
13/06/2023 636.00p 670.00p 630.00p 664.00p 37184
12/06/2023 590.00p 627.62p 580.00p 626.00p 33014
09/06/2023 580.00p 608.00p 568.88p 596.00p 59963
08/06/2023 578.00p 593.18p 578.00p 584.00p 9052
07/06/2023 572.00p 594.00p 566.00p 588.00p 36719
06/06/2023 570.00p 575.73p 562.00p 572.00p 39679
05/06/2023 554.00p 565.00p 550.00p 558.00p 20215
02/06/2023 564.00p 572.00p 558.40p 563.00p 16481
01/06/2023 564.00p 565.00p 550.00p 554.00p 30531
31/05/2023 572.00p 572.00p 550.00p 560.00p 13567
30/05/2023 550.00p 568.00p 550.00p 550.00p 16448
26/05/2023 550.00p 560.00p 550.00p 550.00p 16874
25/05/2023 546.00p 559.00p 544.00p 546.00p 13135
24/05/2023 540.00p 552.24p 540.00p 540.00p 29148
23/05/2023 556.00p 569.28p 540.00p 542.00p 43078
22/05/2023 562.00p 577.61p 552.00p 574.00p 9048
19/05/2023 574.00p 580.00p 561.90p 574.00p 6746
18/05/2023 576.00p 580.00p 555.00p 578.00p 99229
17/05/2023 568.00p 575.00p 561.76p 572.00p 29818
16/05/2023 570.00p 580.00p 552.00p 564.00p 17906
15/05/2023 564.00p 570.00p 554.70p 568.00p 14918
12/05/2023 568.00p 570.00p 550.00p 568.00p 24343
11/05/2023 554.00p 566.77p 552.00p 566.00p 31738
10/05/2023 560.00p 570.00p 552.00p 564.00p 9868
09/05/2023 574.00p 580.00p 560.00p 572.00p 17009
05/05/2023 574.00p 578.00p 560.00p 574.00p 9833
04/05/2023 572.00p 590.00p 564.00p 574.00p 45376
03/05/2023 540.00p 600.00p 516.00p 572.00p 106686
02/05/2023 520.00p 544.00p 509.00p 544.00p 54529
28/04/2023 518.00p 522.46p 500.47p 516.00p 24583
27/04/2023 514.00p 518.00p 500.00p 510.00p 19609
26/04/2023 518.00p 520.00p 500.02p 516.00p 10439
25/04/2023 500.00p 520.72p 495.00p 502.00p 53774
24/04/2023 514.00p 520.00p 502.00p 518.00p 39369
21/04/2023 502.00p 518.99p 495.00p 514.00p 26880
20/04/2023 502.00p 530.00p 502.00p 528.00p 23776
19/04/2023 530.00p 530.00p 495.00p 506.00p 70057
18/04/2023 499.00p 530.00p 495.00p 508.00p 32692
17/04/2023 510.00p 529.60p 499.00p 502.00p 34642
14/04/2023 488.00p 522.00p 477.12p 514.00p 23441
13/04/2023 474.00p 490.00p 460.00p 489.00p 34092
12/04/2023 455.00p 473.00p 453.00p 464.00p 23120
11/04/2023 469.00p 475.89p 454.30p 475.00p 74324
06/04/2023 459.00p 468.00p 448.55p 460.00p 43564
05/04/2023 454.00p 474.00p 435.00p 448.00p 58340
04/04/2023 459.00p 468.00p 415.00p 447.00p 649020
03/04/2023 455.00p 465.49p 448.00p 460.00p 276842
31/03/2023 450.00p 465.00p 434.00p 448.50p 163781
30/03/2023 448.00p 462.00p 428.00p 462.00p 49719
29/03/2023 449.00p 449.00p 416.00p 448.00p 47655
28/03/2023 430.00p 449.00p 430.00p 441.00p 30960
27/03/2023 440.00p 452.00p 424.00p 452.00p 78582
24/03/2023 445.00p 448.00p 422.00p 437.00p 82961
23/03/2023 452.00p 459.00p 445.00p 446.00p 38271
22/03/2023 452.00p 458.00p 445.00p 448.00p 98133
21/03/2023 456.00p 468.00p 444.00p 455.00p 99162
20/03/2023 461.00p 468.56p 450.00p 453.00p 93294
17/03/2023 470.00p 472.15p 462.50p 462.50p 41657
16/03/2023 471.00p 478.19p 454.00p 470.00p 40272
15/03/2023 481.00p 493.91p 471.00p 475.00p 54266
14/03/2023 475.00p 490.00p 470.57p 490.00p 31732
13/03/2023 495.00p 499.50p 475.00p 475.00p 66615
10/03/2023 500.00p 508.08p 486.00p 486.00p 48054
09/03/2023 518.00p 513.00p 501.70p 513.00p 9909
08/03/2023 518.00p 518.00p 497.00p 506.00p 61974
07/03/2023 512.00p 516.00p 500.23p 504.00p 45508
06/03/2023 522.00p 526.80p 502.72p 518.00p 56209
03/03/2023 508.00p 520.00p 500.00p 520.00p 36706
02/03/2023 500.00p 520.00p 490.00p 508.00p 47069
01/03/2023 475.00p 504.50p 475.00p 499.00p 74790
28/02/2023 473.00p 480.00p 460.00p 480.00p 2734222
27/02/2023 480.00p 489.00p 471.00p 471.00p 31746
24/02/2023 526.00p 526.00p 486.41p 493.00p 37604
23/02/2023 526.00p 528.00p 502.00p 502.00p 14390
22/02/2023 548.00p 548.00p 520.00p 523.00p 56178
21/02/2023 554.00p 560.00p 550.00p 553.00p 18997
20/02/2023 572.00p 573.54p 560.00p 562.00p 363292
17/02/2023 562.00p 574.00p 559.16p 574.00p 116052
16/02/2023 560.00p 571.76p 560.00p 560.00p 324163
15/02/2023 578.00p 580.00p 570.00p 572.00p 30750
14/02/2023 584.00p 585.50p 574.43p 579.00p 70546
13/02/2023 584.00p 590.00p 570.00p 577.00p 36370
10/02/2023 576.00p 580.00p 568.00p 570.00p 48889
09/02/2023 566.00p 584.00p 564.00p 568.00p 47899
08/02/2023 570.00p 578.00p 565.40p 570.00p 70811
07/02/2023 570.00p 578.00p 562.50p 568.00p 254521
06/02/2023 570.00p 587.82p 570.00p 570.00p 160295
03/02/2023 576.00p 589.00p 578.25p 585.00p 5570
02/02/2023 576.00p 588.40p 570.00p 580.00p 26429
01/02/2023 574.00p 589.61p 574.00p 574.00p 192272
31/01/2023 580.00p 588.56p 570.00p 576.00p 20731
30/01/2023 568.00p 588.00p 562.60p 578.00p 61863
27/01/2023 550.00p 569.10p 560.00p 563.00p 12234
26/01/2023 550.00p 570.00p 550.00p 560.00p 23726
25/01/2023 562.00p 574.00p 548.00p 558.00p 35664
24/01/2023 574.00p 574.00p 562.00p 567.00p 18636
23/01/2023 564.00p 569.87p 554.00p 562.00p 83608
20/01/2023 552.00p 570.00p 560.00p 562.00p 19128
19/01/2023 552.00p 580.00p 552.00p 565.00p 6680
18/01/2023 578.00p 578.04p 555.00p 562.00p 12311
17/01/2023 568.00p 568.00p 555.00p 564.00p 28090
16/01/2023 576.00p 582.00p 552.00p 560.00p 47831
13/01/2023 548.00p 584.00p 548.00p 562.00p 20614
12/01/2023 550.00p 558.00p 540.00p 550.00p 11489
11/01/2023 544.00p 554.00p 528.00p 554.00p 38235
10/01/2023 536.00p 548.00p 526.00p 537.00p 25669
09/01/2023 534.00p 548.00p 522.00p 530.00p 89081
06/01/2023 540.00p 550.00p 539.75p 544.00p 33356
05/01/2023 540.00p 550.00p 522.00p 546.00p 28985
04/01/2023 548.00p 552.00p 531.10p 552.00p 11755
03/01/2023 532.00p 548.20p 532.00p 540.00p 129592
30/12/2022 538.00p 557.74p 535.12p 538.00p 6354
29/12/2022 550.00p 550.00p 543.92p 550.00p 12213

*Close Price adjusted for both dividends and splits