Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/12/2022 550.00p 557.75p 534.00p 540.00p 41375
23/12/2022 540.00p 540.00p 525.92p 530.00p 6055
22/12/2022 530.00p 540.00p 520.00p 526.00p 36523
21/12/2022 512.00p 540.00p 509.00p 530.00p 70862
20/12/2022 510.00p 520.00p 483.84p 520.00p 13196
19/12/2022 500.00p 520.00p 499.50p 514.00p 10213
16/12/2022 504.00p 514.46p 488.00p 504.00p 40069
15/12/2022 495.00p 510.00p 480.00p 510.00p 50785
14/12/2022 487.00p 500.00p 482.00p 488.00p 174796
13/12/2022 460.00p 502.00p 460.00p 487.50p 19901
12/12/2022 480.00p 480.00p 451.00p 472.00p 78841
09/12/2022 439.00p 480.00p 423.70p 480.00p 29190
08/12/2022 425.00p 438.00p 420.00p 433.00p 131340
07/12/2022 420.00p 429.00p 420.00p 429.00p 81769
06/12/2022 420.00p 440.00p 388.00p 426.00p 774421
05/12/2022 469.00p 470.00p 456.06p 463.00p 40077
02/12/2022 474.00p 474.00p 456.00p 461.50p 24789
01/12/2022 472.00p 473.50p 463.50p 463.50p 49900
30/11/2022 479.00p 480.00p 456.00p 464.00p 24569
29/11/2022 474.00p 474.00p 457.72p 470.00p 63142
28/11/2022 467.00p 480.00p 454.19p 474.00p 169961
25/11/2022 479.00p 479.00p 452.00p 462.50p 17665
24/11/2022 455.00p 477.00p 446.52p 465.00p 269366
23/11/2022 455.00p 460.40p 435.38p 455.00p 172263
22/11/2022 455.00p 461.00p 432.00p 455.00p 261623
21/11/2022 455.00p 457.50p 450.00p 453.50p 261314
18/11/2022 448.00p 459.00p 442.85p 455.00p 21896
17/11/2022 462.00p 479.00p 442.00p 452.50p 30397
16/11/2022 485.00p 485.00p 465.00p 471.50p 34624
15/11/2022 488.00p 489.00p 464.08p 477.50p 18707
14/11/2022 488.00p 489.00p 464.97p 470.50p 41555
11/11/2022 485.00p 490.37p 464.97p 472.50p 131114
10/11/2022 469.00p 480.00p 463.87p 470.50p 21544
09/11/2022 469.00p 483.00p 460.00p 474.50p 25908
08/11/2022 467.00p 488.00p 474.40p 479.50p 33581
07/11/2022 467.00p 491.47p 471.00p 479.00p 38273
04/11/2022 467.00p 486.50p 469.21p 474.00p 7897
03/11/2022 467.00p 494.00p 465.88p 467.50p 8456
02/11/2022 467.00p 479.00p 463.70p 471.50p 17654
01/11/2022 480.00p 478.20p 472.00p 472.00p 5134
31/10/2022 480.00p 482.00p 470.00p 480.00p 50846
28/10/2022 490.00p 490.00p 470.00p 477.00p 25068
27/10/2022 481.00p 490.00p 479.00p 484.00p 38890
26/10/2022 481.00p 492.00p 488.00p 491.00p 7679
25/10/2022 481.00p 495.00p 479.20p 487.50p 46683
24/10/2022 484.00p 492.35p 480.00p 481.50p 9986
21/10/2022 490.00p 499.00p 479.40p 487.00p 17764
20/10/2022 500.00p 508.99p 477.54p 482.50p 18871
19/10/2022 512.00p 511.00p 501.54p 507.00p 6836
18/10/2022 512.00p 527.66p 505.35p 514.00p 17364
17/10/2022 518.00p 532.00p 496.00p 523.00p 16797
14/10/2022 540.00p 550.00p 493.20p 516.00p 34297
13/10/2022 546.00p 558.12p 526.00p 543.00p 17616
12/10/2022 546.00p 557.98p 532.00p 550.00p 17197
11/10/2022 550.00p 565.00p 550.00p 550.00p 5558
10/10/2022 562.00p 585.00p 554.00p 572.00p 13517
07/10/2022 562.00p 592.00p 562.00p 570.00p 10799
06/10/2022 562.00p 589.50p 562.00p 572.00p 12776
05/10/2022 592.00p 592.00p 565.30p 586.00p 40201
04/10/2022 586.00p 590.00p 562.67p 577.00p 30150
03/10/2022 586.00p 588.23p 572.00p 581.00p 7465
30/09/2022 586.00p 586.92p 565.08p 575.00p 4632
29/09/2022 586.00p 590.00p 557.10p 585.00p 40062
28/09/2022 570.00p 590.00p 550.00p 550.00p 22383
27/09/2022 592.00p 610.00p 572.00p 590.00p 11821
26/09/2022 578.00p 590.00p 562.00p 570.00p 21994
23/09/2022 576.00p 592.00p 550.00p 580.00p 31520
22/09/2022 598.00p 600.00p 574.00p 574.00p 24737
21/09/2022 590.00p 600.50p 582.00p 586.00p 36799
20/09/2022 600.00p 620.00p 582.00p 588.00p 17801
16/09/2022 594.00p 600.00p 576.00p 586.00p 74037
15/09/2022 610.00p 622.72p 583.12p 594.00p 9449
14/09/2022 588.00p 602.00p 574.00p 590.00p 72602
13/09/2022 616.00p 616.00p 572.00p 580.00p 47604
12/09/2022 614.00p 614.00p 594.00p 596.00p 46816
09/09/2022 596.00p 607.04p 592.00p 594.00p 49369
08/09/2022 590.00p 621.52p 574.00p 590.00p 11519
07/09/2022 592.00p 606.00p 580.00p 606.00p 49760
06/09/2022 612.00p 612.00p 586.00p 591.00p 45154
05/09/2022 618.00p 618.00p 584.52p 601.00p 53301
02/09/2022 592.00p 612.00p 575.96p 610.00p 133835
01/09/2022 608.00p 618.00p 572.00p 589.00p 9955
31/08/2022 598.00p 610.00p 571.34p 606.00p 56461
30/08/2022 610.00p 610.00p 572.00p 580.00p 70427
26/08/2022 606.00p 608.00p 590.00p 595.00p 36778
25/08/2022 620.00p 632.40p 600.00p 606.00p 315713
24/08/2022 630.00p 638.00p 600.00p 616.00p 56873
23/08/2022 640.00p 652.00p 600.00p 604.00p 44648
22/08/2022 646.00p 657.00p 640.00p 644.00p 23974
19/08/2022 660.00p 678.00p 647.42p 649.00p 29479
18/08/2022 652.00p 665.24p 646.00p 651.00p 112240
17/08/2022 680.00p 706.92p 627.72p 656.00p 309020
16/08/2022 824.00p 846.80p 820.00p 828.00p 8269
15/08/2022 830.00p 852.50p 830.00p 840.00p 8936
12/08/2022 830.00p 868.00p 830.00p 853.00p 6926
11/08/2022 850.00p 865.00p 823.68p 850.00p 10474
10/08/2022 834.00p 854.00p 830.00p 847.00p 9790
09/08/2022 878.00p 878.00p 830.00p 843.00p 20167
08/08/2022 878.00p 867.00p 840.96p 855.00p 84686
05/08/2022 878.00p 888.00p 840.00p 850.00p 11088
04/08/2022 870.00p 872.80p 850.00p 857.00p 8254
03/08/2022 870.00p 881.70p 870.00p 870.00p 4286
02/08/2022 880.00p 891.00p 849.70p 870.00p 15422
01/08/2022 872.00p 920.00p 860.00p 920.00p 10711
29/07/2022 872.00p 925.00p 864.00p 870.00p 18726
28/07/2022 862.00p 918.00p 862.00p 884.00p 45908
27/07/2022 902.00p 931.96p 880.00p 894.00p 10606
26/07/2022 928.00p 931.06p 900.00p 900.00p 10491
25/07/2022 936.00p 958.32p 930.00p 930.00p 10272
22/07/2022 926.00p 955.00p 926.00p 936.00p 17423
21/07/2022 912.00p 943.40p 906.12p 927.00p 38604
20/07/2022 950.00p 950.00p 902.76p 925.00p 6058
19/07/2022 908.00p 922.02p 905.00p 916.00p 59737
18/07/2022 926.00p 940.00p 900.00p 900.00p 12833
15/07/2022 926.00p 930.00p 902.56p 915.00p 5176
14/07/2022 926.00p 916.40p 862.00p 895.00p 7455
13/07/2022 926.00p 920.76p 882.96p 905.00p 2707
12/07/2022 926.00p 926.00p 879.20p 910.00p 7752
11/07/2022 900.00p 920.00p 862.00p 894.00p 14058
08/07/2022 900.00p 916.12p 879.09p 906.00p 16963
07/07/2022 908.00p 918.00p 870.00p 900.00p 78217
06/07/2022 872.00p 918.00p 870.00p 900.00p 204216
05/07/2022 866.00p 901.60p 878.64p 893.00p 19002
04/07/2022 866.00p 916.00p 872.88p 893.00p 42335
01/07/2022 866.00p 900.00p 854.00p 900.00p 36438
30/06/2022 910.00p 910.00p 866.00p 890.00p 9377
29/06/2022 902.00p 926.00p 890.00p 896.00p 46293
28/06/2022 892.00p 926.00p 870.00p 900.00p 13361
27/06/2022 918.00p 923.35p 878.00p 889.00p 22586
24/06/2022 928.00p 930.00p 880.00p 894.00p 4246
23/06/2022 920.00p 920.00p 870.00p 890.00p 7196
22/06/2022 880.00p 923.35p 880.00p 886.00p 7793
21/06/2022 918.00p 918.00p 889.56p 878.00p 2010
20/06/2022 902.00p 911.34p 866.00p 878.00p 10477
17/06/2022 890.00p 902.85p 859.20p 890.00p 25426
16/06/2022 890.00p 904.00p 850.10p 880.00p 11389
15/06/2022 870.00p 885.20p 860.00p 879.00p 98677
14/06/2022 860.00p 894.00p 830.00p 843.00p 111697
13/06/2022 866.00p 897.36p 850.00p 850.00p 10116
10/06/2022 930.00p 930.00p 862.00p 870.00p 97864
09/06/2022 910.00p 953.52p 910.00p 932.00p 144868
08/06/2022 930.00p 964.16p 928.00p 940.00p 22661
07/06/2022 850.00p 930.00p 850.00p 930.00p 51515
06/06/2022 830.00p 876.74p 830.00p 855.00p 7594
01/06/2022 870.00p 880.00p 839.97p 880.00p 4065
31/05/2022 866.00p 896.00p 833.78p 878.00p 21138
27/05/2022 854.00p 880.36p 850.00p 850.00p 12363
26/05/2022 870.00p 882.57p 854.00p 854.00p 3385
25/05/2022 870.00p 897.00p 850.00p 850.00p 10565
24/05/2022 870.00p 894.00p 856.00p 856.00p 10088
23/05/2022 866.00p 926.00p 862.00p 866.00p 22157
20/05/2022 868.00p 918.00p 854.63p 918.00p 28954
19/05/2022 826.00p 864.00p 826.00p 850.00p 15285
18/05/2022 868.00p 868.00p 833.68p 842.00p 15927
17/05/2022 844.00p 864.00p 840.00p 864.00p 12880
16/05/2022 852.00p 852.00p 826.00p 852.00p 7338
13/05/2022 804.00p 839.00p 802.00p 834.00p 3546
12/05/2022 820.00p 846.00p 802.55p 822.00p 24313
11/05/2022 788.00p 820.00p 788.00p 816.00p 249269
10/05/2022 830.00p 850.00p 770.00p 816.00p 17962
09/05/2022 828.00p 878.00p 828.00p 828.00p 15719
06/05/2022 840.00p 866.00p 832.00p 832.00p 8100
05/05/2022 864.00p 878.00p 830.00p 870.00p 12498
04/05/2022 860.00p 870.00p 840.00p 842.00p 20242
03/05/2022 840.00p 865.33p 832.00p 832.00p 16979
29/04/2022 854.00p 865.86p 842.00p 842.00p 11162
28/04/2022 856.00p 881.00p 842.00p 842.00p 8999
27/04/2022 860.00p 926.00p 856.00p 856.00p 11410
26/04/2022 892.00p 918.40p 889.04p 898.00p 5163
25/04/2022 908.00p 925.00p 890.00p 898.00p 13713
22/04/2022 882.00p 920.00p 880.00p 890.00p 11579
21/04/2022 900.00p 958.80p 891.25p 902.00p 17658
20/04/2022 916.00p 952.00p 880.00p 900.00p 26496
19/04/2022 950.00p 955.27p 896.00p 936.00p 8432
14/04/2022 930.00p 954.00p 915.30p 954.00p 19046
13/04/2022 900.00p 938.19p 890.00p 920.00p 19760
12/04/2022 930.00p 949.20p 896.00p 914.00p 31425
11/04/2022 950.00p 1,040.00p 920.00p 940.00p 39198
08/04/2022 964.00p 998.00p 952.00p 952.00p 45560
07/04/2022 982.00p 990.00p 962.00p 964.00p 13955
06/04/2022 972.00p 1,011.00p 969.33p 982.00p 27127
05/04/2022 982.00p 1,000.00p 918.00p 976.00p 30057
04/04/2022 1,015.00p 1,050.00p 991.90p 1,025.00p 41633
01/04/2022 990.00p 1,040.00p 990.00p 1,015.00p 17775
31/03/2022 1,000.00p 1,030.00p 990.00p 1,005.00p 121419
30/03/2022 1,000.00p 1,026.28p 979.62p 990.00p 20994
29/03/2022 978.00p 1,019.36p 944.52p 988.00p 14428
28/03/2022 980.00p 980.00p 951.00p 972.00p 14139
25/03/2022 962.00p 980.00p 950.00p 980.00p 21027
24/03/2022 958.00p 978.00p 937.10p 958.00p 14463
23/03/2022 940.00p 960.00p 914.00p 960.00p 110151
22/03/2022 960.00p 983.62p 934.92p 936.00p 15002
21/03/2022 966.00p 996.00p 963.89p 970.00p 22087
18/03/2022 962.00p 983.60p 962.00p 966.00p 24542
17/03/2022 980.00p 1,005.00p 942.00p 980.00p 31156
16/03/2022 994.00p 1,065.00p 944.00p 990.00p 86257
15/03/2022 982.00p 991.20p 968.00p 970.00p 14538
14/03/2022 1,005.00p 1,045.00p 984.00p 990.00p 40673
11/03/2022 1,050.00p 1,050.63p 1,020.00p 1,030.00p 28010
10/03/2022 1,035.00p 1,050.00p 1,020.40p 1,035.00p 21971

*Close Price adjusted for both dividends and splits