Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/02/2020 1,305.00p 1,380.00p 1,305.00p 1,365.00p 30176
18/02/2020 1,345.00p 1,350.00p 1,270.00p 1,280.00p 32703
17/02/2020 1,395.00p 1,400.00p 1,358.00p 1,365.00p 8304
14/02/2020 1,400.00p 1,449.85p 1,396.75p 1,400.00p 45826
13/02/2020 1,400.00p 1,434.00p 1,400.00p 1,400.00p 11877
12/02/2020 1,405.00p 1,420.00p 1,400.00p 1,400.00p 20016
11/02/2020 1,415.00p 1,424.80p 1,400.00p 1,405.00p 5726
10/02/2020 1,420.00p 1,434.04p 1,405.00p 1,417.50p 3824
07/02/2020 1,410.00p 1,430.00p 1,410.00p 1,415.00p 2574
06/02/2020 1,410.00p 1,435.00p 1,410.00p 1,422.50p 5489
05/02/2020 1,415.00p 1,465.00p 1,415.00p 1,425.00p 12243
04/02/2020 1,395.00p 1,419.00p 1,394.95p 1,410.00p 5361
03/02/2020 1,395.00p 1,417.40p 1,395.00p 1,415.00p 13818
31/01/2020 1,410.00p 1,425.00p 1,397.10p 1,410.00p 9541
30/01/2020 1,395.00p 1,420.00p 1,390.00p 1,412.50p 8701
29/01/2020 1,390.00p 1,420.00p 1,390.00p 1,412.50p 7854
28/01/2020 1,420.00p 1,434.65p 1,400.00p 1,412.50p 8338
27/01/2020 1,440.00p 1,450.00p 1,425.72p 1,445.00p 7623
24/01/2020 1,450.00p 1,480.00p 1,420.00p 1,452.50p 8087
23/01/2020 1,425.00p 1,448.00p 1,418.00p 1,435.00p 4797
22/01/2020 1,430.00p 1,430.00p 1,417.00p 1,420.00p 4577
21/01/2020 1,450.00p 1,450.00p 1,405.00p 1,425.00p 6208
20/01/2020 1,435.00p 1,489.20p 1,400.00p 1,440.00p 11232
17/01/2020 1,430.00p 1,464.45p 1,430.00p 1,430.00p 7562
16/01/2020 1,430.00p 1,475.00p 1,425.00p 1,452.50p 14030
15/01/2020 1,445.00p 1,482.00p 1,410.00p 1,442.50p 9823
14/01/2020 1,420.00p 1,435.00p 1,405.00p 1,422.50p 5831
13/01/2020 1,400.00p 1,437.00p 1,391.50p 1,427.50p 9113
10/01/2020 1,400.00p 1,431.80p 1,395.00p 1,415.00p 9002
09/01/2020 1,410.00p 1,453.45p 1,400.00p 1,427.50p 2722
08/01/2020 1,415.00p 1,427.75p 1,400.00p 1,422.50p 12296
07/01/2020 1,425.00p 1,446.21p 1,400.00p 1,432.50p 35427
06/01/2020 1,430.00p 1,460.00p 1,430.00p 1,440.00p 6537
03/01/2020 1,395.00p 1,480.00p 1,395.00p 1,460.00p 12621
02/01/2020 1,395.00p 1,405.00p 1,350.00p 1,400.00p 2888
31/12/2019 1,385.00p 1,409.00p 1,385.00p 1,390.00p 1304
30/12/2019 1,400.00p 1,415.00p 1,385.25p 1,397.50p 3801
27/12/2019 1,390.00p 1,405.00p 1,380.15p 1,390.00p 6756
24/12/2019 1,380.00p 1,390.00p 1,380.00p 1,385.00p 3152
23/12/2019 1,340.00p 1,395.00p 1,340.00p 1,387.50p 2652
20/12/2019 1,360.00p 1,400.00p 1,333.05p 1,375.00p 10314
19/12/2019 1,345.00p 1,375.00p 1,305.00p 1,350.00p 34827
18/12/2019 1,325.00p 1,350.00p 1,305.00p 1,345.00p 10362
17/12/2019 1,335.00p 1,344.60p 1,300.00p 1,310.00p 13046
16/12/2019 1,325.00p 1,350.00p 1,310.00p 1,335.00p 25931
13/12/2019 1,345.00p 1,350.00p 1,305.00p 1,325.00p 13223
12/12/2019 1,320.00p 1,330.00p 1,309.50p 1,315.00p 5334
11/12/2019 1,300.00p 1,360.00p 1,265.00p 1,332.50p 13405
10/12/2019 1,270.00p 1,310.00p 1,235.00p 1,280.00p 11357
09/12/2019 1,270.00p 1,270.00p 1,250.00p 1,260.00p 9444
06/12/2019 1,270.00p 1,270.00p 1,250.00p 1,260.00p 10027
05/12/2019 1,250.00p 1,270.00p 1,250.00p 1,260.00p 9472
04/12/2019 1,265.00p 1,268.00p 1,250.00p 1,260.00p 2561
03/12/2019 1,210.00p 1,270.00p 1,195.00p 1,270.00p 53457
02/12/2019 1,260.00p 1,265.00p 1,240.00p 1,252.50p 4457
29/11/2019 1,225.00p 1,260.00p 1,225.00p 1,250.00p 5035
28/11/2019 1,245.00p 1,270.00p 1,235.00p 1,252.50p 3431
27/11/2019 1,280.00p 1,290.00p 1,235.00p 1,252.50p 9393
26/11/2019 1,260.00p 1,280.00p 1,240.00p 1,270.00p 25634
25/11/2019 1,275.00p 1,275.00p 1,250.00p 1,260.00p 9951
22/11/2019 1,275.00p 1,335.00p 1,260.00p 1,275.00p 13170
21/11/2019 1,275.00p 1,280.00p 1,265.00p 1,265.00p 3117
20/11/2019 1,210.00p 1,295.00p 1,210.00p 1,270.00p 12900
19/11/2019 1,155.00p 1,230.00p 1,155.00p 1,215.00p 10448
18/11/2019 1,175.00p 1,215.00p 1,155.00p 1,192.50p 16249
15/11/2019 1,155.00p 1,195.00p 1,120.00p 1,157.50p 6929
14/11/2019 1,150.00p 1,165.00p 1,120.00p 1,150.00p 3107
13/11/2019 1,150.00p 1,195.50p 1,150.00p 1,150.00p 10511
12/11/2019 1,120.00p 1,200.00p 1,120.00p 1,165.00p 10579
11/11/2019 1,130.00p 1,170.00p 1,061.40p 1,152.50p 11664
08/11/2019 1,120.00p 1,120.00p 1,061.20p 1,120.00p 5035
07/11/2019 1,080.00p 1,125.00p 1,078.35p 1,095.00p 9355
06/11/2019 1,085.00p 1,090.00p 1,061.00p 1,070.00p 37106
06/11/2019 1,085.00p 1,090.00p 1,061.00p 1,070.00p 37106
05/11/2019 1,090.00p 1,090.00p 1,070.00p 1,090.00p 6546
04/11/2019 1,070.00p 1,099.00p 1,070.00p 1,090.00p 8879
01/11/2019 1,115.00p 1,120.00p 1,065.00p 1,115.00p 6532
31/10/2019 1,095.00p 1,110.00p 1,069.50p 1,110.00p 7808
30/10/2019 1,120.00p 1,120.00p 1,095.00p 1,100.00p 2455
29/10/2019 1,135.00p 1,140.00p 1,100.00p 1,105.00p 20659
28/10/2019 1,110.00p 1,160.00p 1,098.20p 1,125.00p 24939
25/10/2019 1,100.00p 1,120.00p 1,091.21p 1,110.00p 4719
24/10/2019 1,095.00p 1,110.00p 1,075.00p 1,095.00p 8180
23/10/2019 1,120.00p 1,123.00p 1,078.25p 1,090.00p 7089
22/10/2019 1,115.00p 1,139.00p 1,092.50p 1,117.50p 16366
21/10/2019 1,130.00p 1,130.00p 1,095.00p 1,095.00p 4900
18/10/2019 1,115.00p 1,150.00p 1,095.00p 1,115.00p 37266
17/10/2019 1,120.00p 1,131.85p 1,095.00p 1,105.00p 6651
16/10/2019 1,130.00p 1,134.00p 1,100.00p 1,115.00p 8399
15/10/2019 1,145.00p 1,164.00p 1,100.00p 1,100.00p 22009
14/10/2019 1,210.00p 1,240.00p 1,153.00p 1,167.50p 23387
11/10/2019 1,210.00p 1,240.00p 1,195.00p 1,222.50p 6192
10/10/2019 1,190.00p 1,215.00p 1,163.75p 1,210.00p 8029
09/10/2019 1,180.00p 1,195.00p 1,180.00p 1,185.00p 6848
08/10/2019 1,175.00p 1,200.00p 1,155.86p 1,180.00p 7470
07/10/2019 1,175.00p 1,225.00p 1,175.00p 1,202.50p 7291
04/10/2019 1,145.00p 1,175.00p 1,145.00p 1,175.00p 15819
03/10/2019 1,165.00p 1,170.00p 1,145.00p 1,160.00p 4092
02/10/2019 1,165.00p 1,169.50p 1,159.00p 1,165.00p 1661
01/10/2019 1,190.00p 1,190.00p 1,175.00p 1,182.50p 5138
30/09/2019 1,180.00p 1,193.50p 1,175.00p 1,187.50p 6293
27/09/2019 1,180.00p 1,199.50p 1,175.00p 1,187.50p 8115
26/09/2019 1,195.00p 1,210.00p 1,180.00p 1,190.00p 25041
25/09/2019 1,220.00p 1,240.55p 1,175.00p 1,187.50p 8195
24/09/2019 1,255.00p 1,286.50p 1,222.50p 1,240.00p 10392
23/09/2019 1,205.00p 1,300.00p 1,205.00p 1,275.00p 7963
20/09/2019 1,230.00p 1,275.00p 1,210.25p 1,255.00p 13937
19/09/2019 1,210.00p 1,250.00p 1,210.00p 1,245.00p 12942
18/09/2019 1,185.00p 1,215.00p 1,165.20p 1,210.00p 17205
17/09/2019 1,200.00p 1,200.00p 1,135.00p 1,135.00p 11042
16/09/2019 1,185.00p 1,223.60p 1,181.80p 1,200.00p 10555
13/09/2019 1,180.00p 1,200.00p 1,125.00p 1,190.00p 19001
12/09/2019 1,105.00p 1,180.00p 1,105.00p 1,180.00p 11750
11/09/2019 1,120.00p 1,152.50p 1,112.50p 1,152.50p 8549
10/09/2019 1,095.00p 1,150.00p 1,095.00p 1,115.00p 23207
09/09/2019 1,005.00p 1,100.00p 1,005.00p 1,080.00p 17992
06/09/2019 1,035.00p 1,040.00p 1,012.50p 1,022.50p 6095
05/09/2019 1,030.00p 1,040.00p 1,012.00p 1,030.00p 9859
04/09/2019 1,015.00p 1,020.00p 996.00p 1,020.00p 5603
03/09/2019 1,015.00p 1,015.00p 986.00p 1,010.00p 6577
02/09/2019 1,000.00p 1,020.00p 986.00p 1,001.00p 5325
30/08/2019 1,025.00p 1,030.00p 1,005.00p 1,030.00p 8391
29/08/2019 1,000.00p 1,035.00p 999.26p 1,035.00p 14942
28/08/2019 992.00p 1,005.00p 987.00p 987.00p 2371
27/08/2019 994.00p 1,020.00p 990.75p 1,002.00p 12034
23/08/2019 1,025.00p 1,035.00p 994.00p 1,015.50p 15959
22/08/2019 1,030.00p 1,030.00p 999.28p 1,030.00p 13326
21/08/2019 1,050.00p 1,065.00p 1,030.00p 1,050.00p 18391
20/08/2019 1,040.00p 1,072.60p 1,017.40p 1,050.00p 26458
19/08/2019 988.00p 1,080.00p 988.00p 1,040.00p 23249
16/08/2019 1,050.00p 1,050.00p 996.00p 1,045.00p 13795
15/08/2019 1,050.00p 1,080.00p 1,015.00p 1,042.50p 12525
14/08/2019 1,170.00p 1,170.00p 1,053.52p 1,060.00p 14375
13/08/2019 1,185.00p 1,185.00p 1,130.00p 1,145.00p 18300
12/08/2019 1,195.00p 1,200.00p 1,170.00p 1,190.00p 13005
09/08/2019 1,210.00p 1,225.00p 1,178.67p 1,205.00p 14661
08/08/2019 1,155.00p 1,205.00p 1,154.00p 1,205.00p 3907
07/08/2019 1,200.00p 1,210.00p 1,160.00p 1,205.00p 18135
06/08/2019 1,250.00p 1,280.00p 1,214.55p 1,235.00p 21027
05/08/2019 1,275.00p 1,280.00p 1,250.00p 1,255.00p 5956
02/08/2019 1,315.00p 1,320.00p 1,280.00p 1,292.50p 10660
01/08/2019 1,350.00p 1,350.00p 1,325.00p 1,325.00p 6968
31/07/2019 1,325.00p 1,355.00p 1,325.00p 1,332.50p 30912
30/07/2019 1,385.00p 1,385.00p 1,340.75p 1,345.00p 91780
29/07/2019 1,365.00p 1,385.00p 1,300.00p 1,365.00p 5250
26/07/2019 1,270.00p 1,365.00p 1,270.00p 1,365.00p 13492
25/07/2019 1,270.00p 1,270.00p 1,215.00p 1,247.50p 2844
24/07/2019 1,200.00p 1,270.00p 1,176.25p 1,232.50p 9254
23/07/2019 1,185.00p 1,195.00p 1,145.00p 1,182.50p 8536
22/07/2019 1,180.00p 1,180.00p 1,125.00p 1,180.00p 2560
19/07/2019 1,165.00p 1,195.00p 1,137.00p 1,170.00p 5777
18/07/2019 1,150.00p 1,180.00p 1,130.00p 1,140.00p 14416
17/07/2019 1,150.00p 1,180.00p 1,120.00p 1,152.50p 6569
16/07/2019 1,090.00p 1,135.96p 1,090.00p 1,125.00p 8533
15/07/2019 1,125.00p 1,150.00p 1,107.00p 1,150.00p 12488
12/07/2019 1,130.00p 1,135.00p 1,105.00p 1,117.50p 3823
11/07/2019 1,150.00p 1,175.00p 1,103.00p 1,137.50p 3484
10/07/2019 1,105.00p 1,135.00p 1,095.00p 1,120.00p 6719
09/07/2019 1,100.00p 1,135.00p 1,099.00p 1,115.00p 51729
08/07/2019 1,095.00p 1,125.00p 1,090.00p 1,100.00p 6989
05/07/2019 1,095.00p 1,150.00p 1,095.00p 1,112.50p 5421
04/07/2019 1,150.00p 1,159.39p 1,105.00p 1,110.00p 6662
03/07/2019 1,170.00p 1,180.00p 1,139.50p 1,157.50p 3591
02/07/2019 1,145.00p 1,170.00p 1,124.25p 1,137.50p 23442
01/07/2019 1,105.00p 1,156.70p 1,105.00p 1,130.00p 3462
28/06/2019 1,095.00p 1,165.00p 1,095.00p 1,155.00p 21677
27/06/2019 1,080.00p 1,165.00p 1,060.35p 1,105.00p 6296
26/06/2019 1,065.00p 1,100.00p 1,060.00p 1,095.00p 6298
25/06/2019 1,055.00p 1,100.00p 1,030.00p 1,055.00p 14946
24/06/2019 1,080.00p 1,113.25p 1,077.10p 1,090.00p 10867
21/06/2019 1,050.00p 1,100.00p 1,050.00p 1,100.00p 13504
20/06/2019 1,065.00p 1,090.00p 1,060.00p 1,077.50p 14220
19/06/2019 1,060.00p 1,085.00p 1,005.00p 1,075.00p 22194
18/06/2019 1,030.00p 1,064.79p 1,015.00p 1,045.00p 22360
17/06/2019 1,060.00p 1,083.00p 1,025.00p 1,050.00p 12817
14/06/2019 1,050.00p 1,068.60p 1,010.00p 1,045.00p 89879
13/06/2019 1,115.00p 1,120.00p 1,050.00p 1,055.00p 13265
12/06/2019 1,132.55p 1,140.00p 1,100.00p 1,110.00p 24578
11/06/2019 1,080.00p 1,150.00p 1,075.00p 1,120.00p 7148
10/06/2019 1,070.00p 1,147.37p 1,070.00p 1,100.00p 24786
07/06/2019 1,050.00p 1,120.00p 1,049.00p 1,092.50p 22094
06/06/2019 950.00p 1,060.00p 898.00p 1,040.00p 42463
05/06/2019 1,030.00p 1,050.00p 954.00p 954.00p 16242
04/06/2019 980.00p 1,070.00p 980.00p 1,050.00p 30777
03/06/2019 1,375.00p 1,375.00p 1,332.50p 1,350.00p 5226
31/05/2019 1,355.00p 1,370.00p 1,320.00p 1,370.00p 13480
30/05/2019 1,370.00p 1,370.00p 1,335.00p 1,360.00p 5069
29/05/2019 1,375.00p 1,375.00p 1,347.00p 1,350.00p 17125
28/05/2019 1,370.00p 1,400.00p 1,330.00p 1,350.00p 77923
24/05/2019 1,400.00p 1,400.00p 1,379.50p 1,390.00p 4999
23/05/2019 1,345.00p 1,395.00p 1,345.00p 1,395.00p 28485
22/05/2019 1,360.00p 1,375.00p 1,340.00p 1,365.00p 8285
21/05/2019 1,350.00p 1,365.00p 1,340.50p 1,360.00p 6089
20/05/2019 1,350.00p 1,370.00p 1,345.60p 1,365.00p 13109
17/05/2019 1,330.00p 1,375.00p 1,330.00p 1,370.00p 11165
16/05/2019 1,350.00p 1,364.01p 1,305.00p 1,325.00p 13481
15/05/2019 1,360.00p 1,371.70p 1,360.00p 1,362.50p 7884
14/05/2019 1,380.00p 1,380.00p 1,362.50p 1,370.00p 85755
13/05/2019 1,355.00p 1,380.00p 1,355.00p 1,380.00p 4389
10/05/2019 1,400.00p 1,400.00p 1,370.00p 1,370.00p 17981

*Close Price adjusted for both dividends and splits