Gresham House Strategic (GHS) Share Price

Financial Services Sector


Date Open High Low Close* Volume
12/07/2012 2,125.00p 2,235.00p 2,125.00p 2,200.00p 4259
11/07/2012 2,175.00p 2,175.00p 2,116.67p 2,125.00p 2454
10/07/2012 1,850.00p 2,250.00p 1,850.00p 2,175.00p 12553
09/07/2012 1,850.00p 1,864.00p 1,850.00p 1,850.00p 1251
06/07/2012 1,850.00p 1,864.00p 1,850.00p 1,850.00p 40
05/07/2012 1,850.00p 1,900.00p 1,830.00p 1,850.00p 280
04/07/2012 1,825.00p 1,850.00p 1,825.00p 1,825.00p 265
03/07/2012 1,825.00p 1,850.00p 1,815.00p 1,825.00p 222
02/07/2012 1,825.00p 1,825.00p 1,804.00p 1,825.00p 250
29/06/2012 1,825.00p 1,875.00p 1,825.00p 1,825.00p 834
28/06/2012 1,825.00p 1,849.16p 1,825.00p 1,825.00p 6
27/06/2012 1,775.00p 1,850.00p 1,775.00p 1,825.00p 300
26/06/2012 1,750.00p 1,840.00p 1,750.00p 1,775.00p 218
25/06/2012 1,750.00p 1,800.00p 1,730.00p 1,750.00p 454
22/06/2012 1,750.00p 1,750.00p 1,575.00p 1,750.00p 0
21/06/2012 1,575.00p 1,750.00p 1,575.00p 1,750.00p 1337
20/06/2012 1,500.00p 1,510.00p 1,455.00p 1,500.00p 268
19/06/2012 1,500.00p 1,520.00p 1,450.00p 1,500.00p 0
18/06/2012 1,500.00p 1,520.00p 1,450.00p 1,500.00p 378
15/06/2012 1,500.00p 1,500.00p 1,500.00p 1,500.00p 22939
14/06/2012 1,500.00p 1,520.00p 1,500.00p 1,500.00p 444
13/06/2012 1,500.00p 1,500.00p 1,474.00p 1,500.00p 9
12/06/2012 1,500.00p 1,500.00p 1,474.00p 1,500.00p 2
11/06/2012 1,475.00p 1,520.00p 1,475.00p 1,500.00p 1
08/06/2012 1,500.00p 1,500.00p 1,464.00p 1,475.00p 840
07/06/2012 1,500.00p 1,500.00p 1,464.00p 1,500.00p 18
06/06/2012 1,525.00p 1,550.00p 1,450.00p 1,500.00p 695
01/06/2012 1,525.00p 1,550.00p 1,200.00p 1,525.00p 1875
31/05/2012 1,525.00p 1,550.00p 1,520.00p 1,525.00p 746
30/05/2012 1,525.00p 1,525.00p 1,510.00p 1,525.00p 24
29/05/2012 1,525.00p 1,525.00p 1,510.00p 1,525.00p 584
28/05/2012 1,525.00p 1,535.00p 1,520.00p 1,525.00p 143
25/05/2012 1,525.00p 1,525.00p 1,520.00p 1,525.00p 14
24/05/2012 1,525.00p 1,570.00p 1,520.00p 1,525.00p 0
23/05/2012 1,550.00p 1,570.00p 1,520.00p 1,525.00p 219
22/05/2012 1,575.00p 1,600.00p 1,525.00p 1,550.00p 3612
21/05/2012 1,550.00p 1,600.00p 1,520.00p 1,575.00p 330
18/05/2012 1,450.00p 1,600.00p 1,450.00p 1,550.00p 1238
17/05/2012 1,425.00p 1,425.00p 1,400.00p 1,425.00p 25
16/05/2012 1,425.00p 1,425.00p 1,400.00p 1,425.00p 505
15/05/2012 1,425.00p 1,429.50p 1,400.00p 1,425.00p 263
14/05/2012 1,425.00p 1,425.00p 1,401.00p 1,425.00p 3
11/05/2012 1,425.00p 1,440.00p 1,403.00p 1,425.00p 0
10/05/2012 1,425.00p 1,440.00p 1,403.00p 1,425.00p 1500
09/05/2012 1,450.00p 1,450.00p 1,425.00p 1,425.00p 100
08/05/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 55
04/05/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 189
03/05/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 5
02/05/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 136
01/05/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 2
30/04/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 11
27/04/2012 1,450.00p 1,480.00p 1,403.00p 1,450.00p 270
26/04/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 0
25/04/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 0
24/04/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 150
23/04/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 2
20/04/2012 1,450.00p 1,450.00p 1,403.00p 1,450.00p 19
19/04/2012 1,450.00p 1,480.00p 1,402.00p 1,450.00p 255
18/04/2012 1,450.00p 1,450.00p 1,400.00p 1,450.00p 15
17/04/2012 1,450.00p 1,479.00p 1,402.00p 1,450.00p 129
16/04/2012 1,450.00p 1,450.00p 1,400.00p 1,450.00p 39
13/04/2012 1,450.00p 1,450.00p 1,400.00p 1,450.00p 0
12/04/2012 1,450.00p 1,450.00p 1,400.00p 1,450.00p 102
11/04/2012 1,450.00p 1,450.00p 1,400.00p 1,450.00p 67
10/04/2012 1,450.00p 1,450.00p 1,401.88p 1,450.00p 6
05/04/2012 1,450.00p 1,450.00p 1,400.00p 1,450.00p 327
04/04/2012 1,475.00p 1,475.00p 1,402.00p 1,450.00p 425
03/04/2012 1,475.00p 1,518.60p 1,400.00p 1,475.00p 60
02/04/2012 1,475.00p 1,475.00p 1,401.60p 1,475.00p 266
30/03/2012 1,500.00p 1,535.00p 1,465.00p 1,475.00p 196
29/03/2012 1,500.00p 1,500.00p 1,450.00p 1,500.00p 9
28/03/2012 1,475.00p 1,500.00p 1,465.00p 1,500.00p 6
27/03/2012 1,475.00p 1,475.00p 1,450.60p 1,475.00p 15
26/03/2012 1,475.00p 1,490.00p 1,475.00p 1,475.00p 110
23/03/2012 1,500.00p 1,545.00p 1,450.00p 1,475.00p 1375
22/03/2012 1,500.00p 1,545.00p 1,500.00p 1,500.00p 250
21/03/2012 1,500.00p 1,550.00p 1,451.00p 1,500.00p 755
20/03/2012 1,500.00p 1,500.00p 1,450.00p 1,500.00p 254
19/03/2012 1,500.00p 1,540.00p 1,450.00p 1,500.00p 156
16/03/2012 1,500.00p 1,500.00p 1,492.00p 1,500.00p 16
15/03/2012 1,500.00p 1,525.00p 1,492.00p 1,500.00p 169
14/03/2012 1,500.00p 1,522.00p 1,492.00p 1,500.00p 506
13/03/2012 1,500.00p 1,522.60p 1,490.00p 1,500.00p 81
12/03/2012 1,500.00p 1,530.00p 1,450.00p 1,500.00p 1554
09/03/2012 1,500.00p 1,525.00p 1,450.00p 1,500.00p 0
08/03/2012 1,525.00p 1,525.00p 1,450.00p 1,500.00p 888
07/03/2012 1,525.00p 1,525.00p 1,500.00p 1,525.00p 0
06/03/2012 1,525.00p 1,525.00p 1,500.00p 1,525.00p 4
05/03/2012 1,525.00p 1,525.00p 1,500.00p 1,525.00p 132
02/03/2012 1,525.00p 1,525.00p 1,500.60p 1,525.00p 5
01/03/2012 1,525.00p 1,525.00p 1,515.00p 1,525.00p 264
29/02/2012 1,550.00p 1,550.00p 1,525.00p 1,525.00p 375
28/02/2012 1,550.00p 1,600.00p 1,500.00p 1,550.00p 0
27/02/2012 1,550.00p 1,600.00p 1,500.00p 1,550.00p 63
24/02/2012 1,550.00p 1,550.00p 1,510.00p 1,550.00p 25
23/02/2012 1,550.00p 1,550.00p 1,500.00p 1,550.00p 283
22/02/2012 1,550.00p 1,550.00p 1,500.00p 1,550.00p 877
21/02/2012 1,550.00p 1,550.00p 1,520.00p 1,550.00p 231
20/02/2012 1,550.00p 1,600.00p 1,530.00p 1,550.00p 38
17/02/2012 1,550.00p 1,586.00p 1,530.00p 1,550.00p 183
16/02/2012 1,550.00p 1,550.00p 1,530.00p 1,550.00p 87
15/02/2012 1,525.00p 1,586.00p 1,525.00p 1,550.00p 2410
14/02/2012 1,525.00p 1,547.60p 1,520.00p 1,525.00p 0
13/02/2012 1,525.00p 1,547.60p 1,520.00p 1,525.00p 259
10/02/2012 1,525.00p 1,525.00p 1,520.00p 1,525.00p 149
09/02/2012 1,525.00p 1,525.00p 1,520.00p 1,525.00p 6
08/02/2012 1,525.00p 1,525.00p 1,520.00p 1,525.00p 6
07/02/2012 1,550.00p 1,550.00p 1,520.00p 1,525.00p 47
06/02/2012 1,550.00p 1,599.00p 1,533.00p 1,550.00p 174
03/02/2012 1,450.00p 1,600.00p 1,450.00p 1,550.00p 2900
02/02/2012 1,450.00p 1,450.00p 1,430.00p 1,450.00p 22
01/02/2012 1,450.00p 1,450.00p 1,430.00p 1,450.00p 1
31/01/2012 1,450.00p 1,450.00p 1,430.00p 1,450.00p 17
30/01/2012 1,450.00p 1,500.00p 1,430.00p 1,450.00p 5095
27/01/2012 1,450.00p 1,500.00p 1,450.00p 1,450.00p 1125
26/01/2012 1,450.00p 1,500.00p 1,450.00p 1,450.00p 500
25/01/2012 1,450.00p 1,500.00p 1,430.00p 1,450.00p 873
24/01/2012 1,450.00p 1,550.00p 1,250.00p 1,450.00p 33291
23/01/2012 1,425.00p 1,500.00p 1,425.00p 1,450.00p 932
20/01/2012 1,425.00p 1,425.00p 1,400.00p 1,425.00p 1950
19/01/2012 1,425.00p 1,435.00p 1,425.00p 1,425.00p 10
18/01/2012 1,425.00p 1,425.00p 1,400.00p 1,425.00p 700
17/01/2012 1,425.00p 1,475.00p 1,416.60p 1,425.00p 0
16/01/2012 1,475.00p 1,475.00p 1,416.60p 1,425.00p 3528
13/01/2012 1,500.00p 1,530.00p 1,460.00p 1,475.00p 422
12/01/2012 1,500.00p 1,530.00p 1,460.00p 1,500.00p 203
11/01/2012 1,500.00p 1,500.00p 1,460.00p 1,500.00p 600
10/01/2012 1,500.00p 1,540.00p 1,450.00p 1,500.00p 0
09/01/2012 1,500.00p 1,540.00p 1,450.00p 1,500.00p 1632
06/01/2012 1,500.00p 1,500.00p 1,451.00p 1,500.00p 10
05/01/2012 1,500.00p 1,500.00p 1,451.00p 1,500.00p 0
04/01/2012 1,500.00p 1,500.00p 1,451.00p 1,500.00p 2
03/01/2012 1,525.00p 1,549.50p 1,500.00p 1,500.00p 363
30/12/2011 1,525.00p 1,549.60p 1,525.00p 1,525.00p 0
29/12/2011 1,525.00p 1,549.60p 1,525.00p 1,525.00p 50
28/12/2011 1,525.00p 1,530.00p 1,500.00p 1,525.00p 471
23/12/2011 1,525.00p 1,530.00p 1,500.00p 1,525.00p 0
22/12/2011 1,525.00p 1,530.00p 1,500.00p 1,525.00p 160
21/12/2011 1,525.00p 1,530.00p 1,500.00p 1,525.00p 1236
20/12/2011 1,525.00p 1,530.00p 1,500.00p 1,525.00p 198
19/12/2011 1,525.00p 1,530.00p 1,500.00p 1,525.00p 427
16/12/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 4
15/12/2011 1,525.00p 1,530.00p 1,500.00p 1,525.00p 750
14/12/2011 1,525.00p 1,600.00p 1,500.00p 1,525.00p 1772
13/12/2011 1,525.00p 1,530.00p 1,525.00p 1,525.00p 0
12/12/2011 1,525.00p 1,530.00p 1,525.00p 1,525.00p 0
09/12/2011 1,525.00p 1,530.00p 1,525.00p 1,525.00p 0
08/12/2011 1,525.00p 1,530.00p 1,525.00p 1,525.00p 250
07/12/2011 1,525.00p 1,530.00p 1,525.00p 1,525.00p 200
06/12/2011 1,525.00p 1,530.00p 1,500.00p 1,525.00p 2044
05/12/2011 1,525.00p 1,537.60p 1,500.00p 1,525.00p 222
02/12/2011 1,525.00p 1,540.00p 1,500.60p 1,525.00p 1504
01/12/2011 1,495.00p 1,525.00p 1,495.00p 1,525.00p 5
30/11/2011 1,525.00p 1,540.00p 1,500.00p 1,525.00p 1501
29/11/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 0
28/11/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 2
25/11/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 20
24/11/2011 1,525.00p 1,525.00p 1,500.00p 1,525.00p 4
23/11/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 0
22/11/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 10
21/11/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 2
18/11/2011 1,525.00p 1,549.60p 1,525.00p 1,525.00p 71
17/11/2011 1,525.00p 1,525.00p 1,500.00p 1,525.00p 513
16/11/2011 1,525.00p 1,525.00p 1,505.00p 1,525.00p 0
15/11/2011 1,525.00p 1,525.00p 1,505.00p 1,525.00p 5
14/11/2011 1,525.00p 1,525.00p 1,512.60p 1,525.00p 114
11/11/2011 1,525.00p 1,525.00p 1,525.00p 1,525.00p 10500
10/11/2011 1,525.00p 1,525.00p 1,512.60p 1,525.00p 1
09/11/2011 1,525.00p 1,525.00p 1,512.60p 1,525.00p 0
08/11/2011 1,525.00p 1,525.00p 1,512.60p 1,525.00p 10
07/11/2011 1,525.00p 1,545.00p 1,525.00p 1,525.00p 29157
04/11/2011 1,525.00p 1,525.00p 1,512.60p 1,525.00p 0
03/11/2011 1,525.00p 1,525.00p 1,512.60p 1,525.00p 27
02/11/2011 1,525.00p 1,540.00p 1,512.60p 1,525.00p 132
01/11/2011 1,525.00p 1,525.00p 1,512.60p 1,525.00p 12
31/10/2011 1,525.00p 1,525.00p 1,500.00p 1,525.00p 14
28/10/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 929
27/10/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 149
26/10/2011 1,525.00p 1,525.00p 1,510.00p 1,525.00p 43
25/10/2011 1,525.00p 1,550.00p 1,500.00p 1,525.00p 0
24/10/2011 1,525.00p 1,550.00p 1,500.00p 1,525.00p 1586
21/10/2011 1,525.00p 1,525.00p 1,500.20p 1,525.00p 4
20/10/2011 1,525.00p 1,525.00p 1,500.60p 1,525.00p 8
19/10/2011 1,525.00p 1,525.00p 1,500.80p 1,525.00p 1
18/10/2011 1,525.00p 1,537.60p 1,500.60p 1,525.00p 0
17/10/2011 1,525.00p 1,537.60p 1,500.60p 1,525.00p 129
14/10/2011 1,525.00p 1,537.60p 1,500.00p 1,525.00p 291
13/10/2011 1,525.00p 1,575.00p 1,503.82p 1,525.00p 0
12/10/2011 1,525.00p 1,575.00p 1,503.82p 1,525.00p 0
11/10/2011 1,575.00p 1,575.00p 1,503.82p 1,525.00p 1150
10/10/2011 1,575.00p 1,575.00p 1,515.00p 1,575.00p 18
07/10/2011 1,575.00p 1,625.00p 1,575.00p 1,575.00p 0
06/10/2011 1,575.00p 1,625.00p 1,575.00p 1,575.00p 0
05/10/2011 1,625.00p 1,625.00p 1,575.00p 1,575.00p 0
04/10/2011 1,625.00p 1,625.00p 1,600.00p 1,625.00p 1250
03/10/2011 1,625.00p 1,650.00p 1,560.00p 1,625.00p 0
30/09/2011 1,625.00p 1,650.00p 1,560.00p 1,625.00p 470
29/09/2011 1,750.00p 1,750.00p 1,600.00p 1,625.00p 6675
28/09/2011 1,750.00p 1,760.00p 1,715.00p 1,750.00p 77
27/09/2011 1,750.00p 1,775.00p 1,750.00p 1,750.00p 500

*Close Price adjusted for both dividends and splits