Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/06/2020 1,035.00p 1,060.46p 1,035.00p 1,045.00p 2448
08/06/2020 1,060.00p 1,095.00p 1,000.00p 1,040.00p 11481
05/06/2020 1,040.00p 1,065.00p 1,030.00p 1,045.00p 12836
04/06/2020 1,030.00p 1,070.00p 1,020.00p 1,030.00p 15701
03/06/2020 1,005.00p 1,070.00p 1,005.00p 1,030.00p 15203
02/06/2020 1,010.00p 1,035.60p 980.14p 1,020.00p 5415
29/05/2020 998.00p 998.00p 929.56p 982.00p 28386
28/05/2020 970.00p 994.70p 970.00p 970.00p 3833
27/05/2020 984.00p 993.94p 974.56p 980.00p 1596
26/05/2020 970.00p 997.94p 970.00p 992.00p 4143
25/05/2020 986.00p 1,008.80p 976.00p 976.00p 3109
22/05/2020 986.00p 1,008.80p 976.00p 976.00p 3109
21/05/2020 1,000.00p 1,060.00p 990.00p 990.00p 12288
20/05/2020 998.00p 1,010.00p 980.00p 1,000.00p 17496
19/05/2020 1,025.00p 1,025.00p 980.00p 984.00p 1402
18/05/2020 1,020.00p 1,050.00p 996.00p 996.00p 20099
15/05/2020 970.00p 1,044.20p 970.00p 1,020.00p 6912
14/05/2020 982.00p 1,005.00p 980.00p 984.00p 17385
13/05/2020 982.00p 1,017.86p 982.00p 990.00p 8447
12/05/2020 1,015.00p 1,020.00p 997.37p 1,007.50p 14551
11/05/2020 1,020.00p 1,036.80p 1,006.25p 1,020.00p 56986
08/05/2020 1,040.00p 1,048.75p 1,020.00p 1,040.00p 8219
07/05/2020 1,040.00p 1,048.75p 1,020.00p 1,040.00p 18068
06/05/2020 1,050.00p 1,058.25p 1,025.00p 1,040.00p 3442
05/05/2020 1,050.00p 1,055.00p 1,035.00p 1,050.00p 5817
04/05/2020 1,050.00p 1,054.34p 1,042.17p 1,042.50p 2643
01/05/2020 1,050.00p 1,060.00p 1,035.10p 1,060.00p 9316
30/04/2020 1,055.00p 1,070.00p 1,046.00p 1,060.00p 13742
29/04/2020 1,040.00p 1,059.95p 1,040.00p 1,055.00p 5145
28/04/2020 1,055.00p 1,070.00p 1,030.04p 1,040.00p 1521
27/04/2020 1,040.00p 1,070.00p 1,030.00p 1,070.00p 8840
24/04/2020 1,025.00p 1,085.00p 1,025.00p 1,055.00p 4678
23/04/2020 1,055.00p 1,070.00p 1,036.00p 1,070.00p 47876
22/04/2020 1,045.00p 1,070.00p 1,038.67p 1,070.00p 5029
21/04/2020 1,040.00p 1,070.00p 1,030.50p 1,070.00p 7312
20/04/2020 1,060.00p 1,075.00p 1,040.00p 1,050.00p 10815
17/04/2020 1,070.00p 1,080.00p 1,050.00p 1,060.00p 1940
16/04/2020 1,030.00p 1,120.00p 1,018.09p 1,050.00p 7853
15/04/2020 1,015.00p 1,048.25p 1,015.00p 1,030.00p 14840
14/04/2020 1,030.00p 1,065.00p 1,017.75p 1,065.00p 4543
09/04/2020 992.00p 1,040.00p 992.00p 1,010.00p 8724
08/04/2020 982.00p 1,020.00p 980.00p 1,000.00p 5214
07/04/2020 930.00p 1,020.00p 930.00p 997.50p 17643
06/04/2020 970.00p 1,005.00p 952.00p 980.00p 9789
03/04/2020 884.00p 970.00p 852.00p 970.00p 14682
02/04/2020 884.00p 884.00p 852.00p 873.00p 17740
01/04/2020 848.00p 860.00p 839.92p 860.00p 7674
31/03/2020 832.00p 864.00p 832.00p 850.00p 19715
30/03/2020 844.00p 868.70p 844.00p 857.00p 26579
27/03/2020 818.00p 858.00p 797.28p 858.00p 12186
26/03/2020 798.00p 803.21p 752.00p 790.00p 13261
25/03/2020 702.00p 819.62p 702.00p 805.00p 25176
24/03/2020 712.00p 756.00p 680.00p 754.00p 12528
23/03/2020 700.00p 740.00p 661.05p 736.00p 15833
20/03/2020 718.00p 725.16p 672.00p 720.00p 28483
19/03/2020 680.00p 700.00p 664.00p 690.00p 22755
18/03/2020 774.00p 796.10p 670.00p 670.00p 26186
17/03/2020 906.00p 962.60p 650.00p 808.00p 44336
16/03/2020 1,025.00p 1,025.00p 920.00p 930.00p 16327
13/03/2020 1,075.00p 1,080.00p 1,015.00p 1,060.00p 38793
12/03/2020 1,055.00p 1,080.00p 1,035.00p 1,055.00p 25442
11/03/2020 1,175.00p 1,175.00p 1,145.00p 1,145.00p 8519
10/03/2020 1,130.00p 1,200.00p 1,091.75p 1,200.00p 11844
09/03/2020 950.00p 1,125.00p 950.00p 1,125.00p 23699
06/03/2020 1,175.00p 1,180.00p 1,150.00p 1,160.00p 21608
05/03/2020 1,200.00p 1,224.00p 1,185.00p 1,185.00p 48831
04/03/2020 1,200.00p 1,225.00p 1,190.00p 1,200.00p 32210
03/03/2020 1,200.00p 1,245.00p 1,200.00p 1,220.00p 14485
02/03/2020 1,200.00p 1,220.00p 1,190.00p 1,215.00p 33352
28/02/2020 1,210.00p 1,225.00p 1,150.00p 1,190.00p 30688
27/02/2020 1,240.00p 1,295.00p 1,230.00p 1,240.00p 8197
26/02/2020 1,275.00p 1,275.00p 1,245.00p 1,245.00p 13310
25/02/2020 1,325.00p 1,330.00p 1,280.00p 1,290.00p 18389
24/02/2020 1,350.00p 1,356.25p 1,325.00p 1,352.50p 20835
21/02/2020 1,345.00p 1,360.00p 1,341.00p 1,360.00p 17109
20/02/2020 1,350.00p 1,372.50p 1,345.75p 1,372.50p 5450
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

*Close Price adjusted for both dividends and splits