Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by DZ Bank
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Add M&G (MNG) by Christopher Ruane in The Motley Fool
- Hold Barclays (BARC) by Mark David Hartley in The Motley Fool
- Add Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy Hunting (HTG) by Tom Winnifrith in ShareProphets
- Buy Hunting (HTG) by Steve Moore in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Lucian Miers in ShareProphets
- Sell Petra Diamonds Ltd.(DI) (PDL) by Lucian Miers in ShareProphets
- Buy GSK (GSK) by LBBW
- Buy Grafton Group Ut (CDI) (GFTU) by Deutsche Bank
- Buy Molten Ventures (GROW) by Deutsche Bank
- Hold GSK (GSK) by Stifel
- Watch BP (BP.) by Paul Summers in The Motley Fool
- Watch Prudential (PRU) by Harvey Jones in The Motley Fool
- Watch Schroders (SDR) by Harvey Jones in The Motley Fool
- Buy GSK (GSK) by Deutsche Bank
- Buy Unilever (ULVR) by Berenberg
- Buy Burberry Group (BRBY) by HSBC
Gresham House Strategic (GHS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/09/2011 | 1,750.00p | 1,750.00p | 1,710.00p | 1,750.00p | 210 |
| 23/09/2011 | 1,750.00p | 1,750.00p | 1,725.00p | 1,750.00p | 0 |
| 22/09/2011 | 1,750.00p | 1,750.00p | 1,725.00p | 1,750.00p | 0 |
| 21/09/2011 | 1,750.00p | 1,750.00p | 1,710.00p | 1,750.00p | 39 |
| 20/09/2011 | 1,750.00p | 1,750.00p | 1,710.00p | 1,750.00p | 10 |
| 19/09/2011 | 1,750.00p | 1,750.00p | 1,700.00p | 1,750.00p | 972 |
| 16/09/2011 | 1,750.00p | 1,750.00p | 1,702.02p | 1,750.00p | 2 |
| 15/09/2011 | 1,725.00p | 1,750.00p | 1,716.00p | 1,750.00p | 762 |
| 14/09/2011 | 1,725.00p | 1,750.00p | 1,713.00p | 1,725.00p | 330 |
| 13/09/2011 | 1,750.00p | 1,750.00p | 1,713.00p | 1,725.00p | 94 |
| 12/09/2011 | 1,750.00p | 1,750.00p | 1,713.00p | 1,725.00p | 94 |
| 09/09/2011 | 1,750.00p | 1,750.00p | 1,745.00p | 1,750.00p | 1378 |
| 08/09/2011 | 1,750.00p | 1,750.00p | 1,745.00p | 1,750.00p | 504 |
| 07/09/2011 | 1,750.00p | 1,800.00p | 1,740.00p | 1,750.00p | 503 |
| 06/09/2011 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 875 |
| 05/09/2011 | 1,750.00p | 1,798.00p | 1,734.00p | 1,750.00p | 1110 |
| 02/09/2011 | 1,725.00p | 1,750.00p | 1,725.00p | 1,750.00p | 675 |
| 01/09/2011 | 1,725.00p | 1,725.00p | 1,720.00p | 1,725.00p | 2 |
| 31/08/2011 | 1,700.00p | 1,750.00p | 1,682.00p | 1,700.00p | 309 |
| 30/08/2011 | 1,700.00p | 1,750.00p | 1,682.00p | 1,700.00p | 129 |
| 26/08/2011 | 1,700.00p | 1,700.00p | 1,680.00p | 1,700.00p | 500 |
| 25/08/2011 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 1250 |
| 24/08/2011 | 1,675.00p | 1,750.00p | 1,652.14p | 1,700.00p | 897 |
| 23/08/2011 | 1,675.00p | 1,675.00p | 1,660.00p | 1,675.00p | 11 |
| 22/08/2011 | 1,675.00p | 1,675.00p | 1,650.00p | 1,675.00p | 67 |
| 19/08/2011 | 1,675.00p | 1,675.00p | 1,660.00p | 1,675.00p | 23 |
| 18/08/2011 | 1,725.00p | 1,725.00p | 1,675.00p | 1,675.00p | 275 |
| 17/08/2011 | 1,725.00p | 1,725.00p | 1,685.00p | 1,725.00p | 5 |
| 16/08/2011 | 1,700.00p | 1,775.00p | 1,700.00p | 1,725.00p | 775 |
| 15/08/2011 | 1,725.00p | 1,750.00p | 1,700.00p | 1,700.00p | 564 |
| 12/08/2011 | 1,675.00p | 1,750.00p | 1,675.00p | 1,725.00p | 250 |
| 11/08/2011 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 10/08/2011 | 1,675.00p | 1,700.00p | 1,675.00p | 1,675.00p | 500 |
| 09/08/2011 | 1,675.00p | 1,700.00p | 1,650.00p | 1,675.00p | 564 |
| 08/08/2011 | 1,675.00p | 1,690.00p | 1,650.00p | 1,675.00p | 2649 |
| 05/08/2011 | 1,700.00p | 1,775.00p | 1,657.00p | 1,675.00p | 416 |
| 04/08/2011 | 1,775.00p | 1,775.00p | 1,760.00p | 1,775.00p | 400 |
| 03/08/2011 | 1,800.00p | 1,800.00p | 1,752.00p | 1,775.00p | 261 |
| 02/08/2011 | 1,800.00p | 1,800.00p | 1,790.00p | 1,800.00p | 75 |
| 01/08/2011 | 1,800.00p | 1,849.00p | 1,800.00p | 1,800.00p | 1857 |
| 29/07/2011 | 1,825.00p | 1,830.00p | 1,800.00p | 1,800.00p | 15 |
| 28/07/2011 | 1,825.00p | 1,825.00p | 1,800.60p | 1,825.00p | 438 |
| 27/07/2011 | 1,825.00p | 1,825.00p | 1,800.00p | 1,825.00p | 267 |
| 26/07/2011 | 1,825.00p | 1,988.80p | 1,825.00p | 1,825.00p | 2250 |
| 25/07/2011 | 1,825.00p | 1,825.00p | 1,800.50p | 1,825.00p | 82 |
| 22/07/2011 | 1,825.00p | 1,825.00p | 1,815.00p | 1,825.00p | 21375 |
| 21/07/2011 | 1,825.00p | 1,825.00p | 1,815.00p | 1,825.00p | 52 |
| 20/07/2011 | 1,825.00p | 1,825.00p | 1,820.00p | 1,825.00p | 1 |
| 19/07/2011 | 1,850.00p | 1,850.00p | 1,820.00p | 1,825.00p | 31 |
| 18/07/2011 | 1,850.00p | 1,850.00p | 1,840.00p | 1,850.00p | 135 |
| 15/07/2011 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 57 |
| 14/07/2011 | 1,850.00p | 1,860.00p | 1,850.00p | 1,850.00p | 12 |
| 13/07/2011 | 1,875.00p | 1,882.00p | 1,800.00p | 1,850.00p | 5405 |
| 12/07/2011 | 1,875.00p | 1,912.60p | 1,875.00p | 1,875.00p | 89 |
| 11/07/2011 | 1,900.00p | 1,900.00p | 1,875.00p | 1,875.00p | 15 |
| 08/07/2011 | 1,900.00p | 1,950.00p | 1,900.00p | 1,900.00p | 409 |
| 07/07/2011 | 1,925.00p | 1,925.00p | 1,860.00p | 1,900.00p | 505 |
| 06/07/2011 | 1,925.00p | 1,925.00p | 1,854.00p | 1,900.00p | 445 |
| 05/07/2011 | 1,925.00p | 1,925.00p | 1,870.00p | 1,900.00p | 964 |
| 04/07/2011 | 1,950.00p | 1,950.00p | 1,800.00p | 1,925.00p | 2520 |
| 01/07/2011 | 2,100.00p | 2,100.00p | 1,950.00p | 1,950.00p | 2912 |
| 30/06/2011 | 1,775.00p | 2,220.00p | 1,775.00p | 2,100.00p | 3960 |
| 29/06/2011 | 1,750.00p | 1,850.00p | 1,740.00p | 1,775.00p | 600 |
| 28/06/2011 | 1,625.00p | 1,751.60p | 1,600.00p | 1,750.00p | 1680 |
| 27/06/2011 | 1,525.00p | 1,641.80p | 1,525.00p | 1,600.00p | 2213 |
| 24/06/2011 | 1,500.00p | 1,548.00p | 1,500.00p | 1,525.00p | 439 |
| 23/06/2011 | 1,425.00p | 1,500.00p | 1,425.00p | 1,500.00p | 1625 |
| 22/06/2011 | 1,425.00p | 1,425.00p | 1,384.00p | 1,425.00p | 8 |
| 21/06/2011 | 1,425.00p | 1,425.00p | 1,384.00p | 1,425.00p | 3 |
| 20/06/2011 | 1,425.00p | 1,450.00p | 1,400.00p | 1,425.00p | 1750 |
| 17/06/2011 | 1,425.00p | 1,425.00p | 1,353.00p | 1,425.00p | 50 |
| 16/06/2011 | 1,425.00p | 1,480.00p | 1,425.00p | 1,425.00p | 1 |
| 15/06/2011 | 1,425.00p | 1,450.00p | 1,381.20p | 1,425.00p | 17520 |
| 14/06/2011 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 22 |
| 13/06/2011 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 10/06/2011 | 1,425.00p | 1,425.00p | 1,300.00p | 1,425.00p | 0 |
| 09/06/2011 | 1,375.00p | 1,425.00p | 1,300.00p | 1,425.00p | 182 |
| 08/06/2011 | 1,425.00p | 1,450.00p | 1,300.00p | 1,375.00p | 3854 |
| 07/06/2011 | 1,425.00p | 1,425.00p | 1,381.20p | 1,425.00p | 118 |
| 06/06/2011 | 1,425.00p | 1,425.00p | 1,353.00p | 1,425.00p | 79 |
| 03/06/2011 | 1,425.00p | 1,425.00p | 1,381.20p | 1,425.00p | 12 |
| 02/06/2011 | 1,425.00p | 1,425.00p | 1,353.00p | 1,425.00p | 75 |
| 01/06/2011 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 5000 |
| 31/05/2011 | 1,425.00p | 1,425.00p | 1,350.00p | 1,425.00p | 239 |
| 27/05/2011 | 1,425.00p | 1,425.00p | 1,350.00p | 1,425.00p | 240 |
| 26/05/2011 | 1,425.00p | 1,500.00p | 1,353.00p | 1,425.00p | 5006 |
| 25/05/2011 | 1,425.00p | 1,425.00p | 1,353.00p | 1,425.00p | 5 |
| 24/05/2011 | 1,425.00p | 1,425.00p | 1,353.00p | 1,425.00p | 0 |
| 23/05/2011 | 1,425.00p | 1,425.00p | 1,353.00p | 1,425.00p | 690 |
| 20/05/2011 | 1,425.00p | 1,425.00p | 1,353.00p | 1,425.00p | 227 |
| 19/05/2011 | 1,425.00p | 1,425.00p | 1,353.00p | 1,425.00p | 0 |
| 18/05/2011 | 1,425.00p | 1,425.00p | 1,353.00p | 1,425.00p | 31 |
| 17/05/2011 | 1,400.00p | 1,470.00p | 1,400.00p | 1,425.00p | 0 |
| 16/05/2011 | 1,425.00p | 1,470.00p | 1,420.00p | 1,425.00p | 705 |
| 13/05/2011 | 1,425.00p | 1,425.00p | 1,381.20p | 1,425.00p | 21 |
| 12/05/2011 | 1,400.00p | 1,450.00p | 1,400.00p | 1,425.00p | 501 |
| 11/05/2011 | 1,375.00p | 1,450.00p | 1,375.00p | 1,400.00p | 2750 |
| 10/05/2011 | 1,375.00p | 1,440.00p | 1,303.00p | 1,375.00p | 6712 |
| 09/05/2011 | 1,375.00p | 1,375.00p | 1,300.00p | 1,375.00p | 105 |
| 06/05/2011 | 1,375.00p | 1,375.00p | 1,315.00p | 1,375.00p | 4 |
| 05/05/2011 | 1,400.00p | 1,400.00p | 1,330.00p | 1,375.00p | 150 |
| 04/05/2011 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 1500 |
| 03/05/2011 | 1,375.00p | 1,400.00p | 1,302.60p | 1,400.00p | 0 |
| 28/04/2011 | 1,375.00p | 1,375.00p | 1,302.60p | 1,375.00p | 15 |
| 27/04/2011 | 1,375.00p | 1,375.00p | 1,300.00p | 1,375.00p | 1375 |
| 26/04/2011 | 1,400.00p | 1,400.00p | 1,300.00p | 1,375.00p | 1399 |
| 21/04/2011 | 1,400.00p | 1,400.00p | 1,303.80p | 1,400.00p | 140 |
| 20/04/2011 | 1,400.00p | 1,425.00p | 1,400.00p | 1,400.00p | 0 |
| 19/04/2011 | 1,400.00p | 1,425.00p | 1,400.00p | 1,400.00p | 1000 |
| 18/04/2011 | 1,400.00p | 1,400.00p | 1,300.00p | 1,400.00p | 0 |
| 15/04/2011 | 1,400.00p | 1,400.00p | 1,300.00p | 1,400.00p | 206 |
| 14/04/2011 | 1,400.00p | 1,500.00p | 1,400.00p | 1,400.00p | 0 |
| 13/04/2011 | 1,400.00p | 1,500.00p | 1,400.00p | 1,400.00p | 0 |
| 12/04/2011 | 1,400.00p | 1,500.00p | 1,400.00p | 1,400.00p | 0 |
| 11/04/2011 | 1,400.00p | 1,500.00p | 1,400.00p | 1,400.00p | 150 |
| 08/04/2011 | 1,400.00p | 1,400.00p | 1,304.00p | 1,400.00p | 0 |
| 07/04/2011 | 1,400.00p | 1,400.00p | 1,304.00p | 1,400.00p | 0 |
| 06/04/2011 | 1,400.00p | 1,400.00p | 1,304.00p | 1,400.00p | 8 |
| 05/04/2011 | 1,400.00p | 1,400.00p | 1,304.00p | 1,400.00p | 89 |
| 04/04/2011 | 1,400.00p | 1,450.00p | 1,304.00p | 1,400.00p | 673 |
| 01/04/2011 | 1,410.00p | 1,450.00p | 1,323.00p | 1,400.00p | 0 |
| 31/03/2011 | 1,410.00p | 1,450.00p | 1,323.00p | 1,410.00p | 452 |
| 30/03/2011 | 1,450.00p | 1,450.00p | 1,320.00p | 1,410.00p | 1128 |
| 29/03/2011 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 375 |
| 28/03/2011 | 1,450.00p | 1,490.00p | 1,450.00p | 1,450.00p | 0 |
| 25/03/2011 | 1,450.00p | 1,490.00p | 1,450.00p | 1,450.00p | 380 |
| 24/03/2011 | 1,400.00p | 1,500.00p | 1,400.00p | 1,450.00p | 500 |
| 23/03/2011 | 1,400.00p | 1,400.00p | 1,305.00p | 1,400.00p | 58 |
| 22/03/2011 | 1,400.00p | 1,400.00p | 1,304.00p | 1,400.00p | 236 |
| 21/03/2011 | 1,400.00p | 1,400.00p | 1,340.00p | 1,400.00p | 104 |
| 18/03/2011 | 1,400.00p | 1,400.00p | 1,340.00p | 1,400.00p | 0 |
| 17/03/2011 | 1,400.00p | 1,400.00p | 1,340.00p | 1,400.00p | 11 |
| 16/03/2011 | 1,400.00p | 1,400.00p | 1,305.00p | 1,400.00p | 22 |
| 15/03/2011 | 1,425.00p | 1,425.00p | 1,355.00p | 1,425.00p | 2 |
| 14/03/2011 | 1,425.00p | 1,425.00p | 1,355.00p | 1,425.00p | 31 |
| 11/03/2011 | 1,425.00p | 1,426.00p | 1,350.00p | 1,425.00p | 0 |
| 10/03/2011 | 1,425.00p | 1,426.00p | 1,350.00p | 1,425.00p | 1266 |
| 09/03/2011 | 1,425.00p | 1,450.00p | 1,355.00p | 1,425.00p | 737 |
| 08/03/2011 | 1,425.00p | 1,425.00p | 1,355.00p | 1,425.00p | 688 |
| 07/03/2011 | 1,425.00p | 1,425.00p | 1,350.00p | 1,425.00p | 30 |
| 04/03/2011 | 1,425.00p | 1,425.00p | 1,355.00p | 1,425.00p | 82 |
| 03/03/2011 | 1,425.00p | 1,425.00p | 1,355.00p | 1,425.00p | 12 |
| 02/03/2011 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 0 |
| 01/03/2011 | 1,450.00p | 1,425.00p | 1,400.00p | 1,425.00p | 141 |
| 28/02/2011 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 387 |
| 25/02/2011 | 1,450.00p | 1,475.00p | 1,400.00p | 1,450.00p | 0 |
| 24/02/2011 | 1,450.00p | 1,450.00p | 1,405.00p | 1,450.00p | 56 |
| 23/02/2011 | 1,475.00p | 1,500.00p | 1,450.00p | 1,475.00p | 6280 |
| 22/02/2011 | 1,475.00p | 1,475.00p | 1,450.50p | 1,475.00p | 8 |
| 21/02/2011 | 1,450.00p | 1,500.00p | 1,401.00p | 1,475.00p | 6139 |
| 18/02/2011 | 1,450.00p | 1,500.00p | 1,425.00p | 1,450.00p | 5560 |
| 17/02/2011 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 103 |
| 16/02/2011 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 162 |
| 15/02/2011 | 1,450.00p | 1,500.00p | 1,425.00p | 1,450.00p | 261 |
| 14/02/2011 | 1,450.00p | 1,500.00p | 1,400.00p | 1,450.00p | 463 |
| 11/02/2011 | 1,450.00p | 1,500.00p | 1,425.00p | 1,450.00p | 0 |
| 10/02/2011 | 1,450.00p | 1,500.00p | 1,425.00p | 1,450.00p | 0 |
| 09/02/2011 | 1,425.00p | 1,450.00p | 1,425.00p | 1,450.00p | 9 |
| 08/02/2011 | 1,500.00p | 1,500.00p | 1,420.00p | 1,450.00p | 208 |
| 07/02/2011 | 1,500.00p | 1,500.00p | 1,425.00p | 1,450.00p | 428 |
| 04/02/2011 | 1,412.00p | 1,450.00p | 1,412.00p | 1,450.00p | 320 |
| 03/02/2011 | 1,440.00p | 1,450.00p | 1,410.00p | 1,425.00p | 726 |
| 02/02/2011 | 1,448.00p | 1,448.00p | 1,404.00p | 1,425.00p | 136 |
| 01/02/2011 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 145 |
| 31/01/2011 | 1,375.00p | 1,450.00p | 1,330.00p | 1,400.00p | 564 |
| 28/01/2011 | 1,375.00p | 1,400.00p | 1,300.00p | 1,375.00p | 1010 |
| 27/01/2011 | 1,375.00p | 1,400.00p | 1,300.00p | 1,375.00p | 11021 |
| 26/01/2011 | 1,375.00p | 1,375.00p | 1,300.00p | 1,375.00p | 591 |
| 25/01/2011 | 1,375.00p | 1,400.00p | 1,315.00p | 1,375.00p | 574 |
| 24/01/2011 | 1,375.00p | 1,375.00p | 1,308.00p | 1,375.00p | 20 |
| 21/01/2011 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 20/01/2011 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 19/01/2011 | 1,375.00p | 1,440.00p | 1,375.00p | 1,375.00p | 575 |
| 18/01/2011 | 1,375.00p | 1,375.00p | 1,320.00p | 1,375.00p | 15 |
| 17/01/2011 | 1,300.00p | 1,375.00p | 1,300.00p | 1,375.00p | 0 |
| 14/01/2011 | 1,300.00p | 1,375.00p | 1,300.00p | 1,375.00p | 48 |
| 13/01/2011 | 1,308.00p | 1,375.00p | 1,308.00p | 1,375.00p | 40 |
| 12/01/2011 | 1,390.00p | 1,400.00p | 1,308.00p | 1,375.00p | 296 |
| 11/01/2011 | 1,300.00p | 1,375.00p | 1,300.00p | 1,375.00p | 113 |
| 10/01/2011 | 1,375.00p | 1,390.00p | 1,300.00p | 1,375.00p | 18 |
| 07/01/2011 | 1,375.00p | 1,375.00p | 1,300.00p | 1,375.00p | 75 |
| 06/01/2011 | 1,400.00p | 1,400.00p | 1,350.00p | 1,375.00p | 77 |
| 05/01/2011 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 11 |
| 04/01/2011 | 1,400.00p | 1,400.00p | 1,310.00p | 1,400.00p | 402 |
| 31/12/2010 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 50 |
| 30/12/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,400.00p | 177 |
| 29/12/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,400.00p | 63 |
| 24/12/2010 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 23/12/2010 | 1,400.00p | 1,440.00p | 1,360.00p | 1,400.00p | 71 |
| 22/12/2010 | 1,400.00p | 1,401.00p | 1,400.00p | 1,400.00p | 19 |
| 21/12/2010 | 1,375.00p | 1,450.00p | 1,375.00p | 1,400.00p | 653 |
| 20/12/2010 | 1,375.00p | 1,400.00p | 1,375.00p | 1,375.00p | 108 |
| 17/12/2010 | 1,375.00p | 1,400.00p | 1,375.00p | 1,375.00p | 150 |
| 16/12/2010 | 1,350.00p | 1,425.00p | 1,350.00p | 1,375.00p | 6280 |
| 15/12/2010 | 1,350.00p | 1,410.00p | 1,340.00p | 1,350.00p | 25775 |
| 14/12/2010 | 1,350.00p | 1,400.00p | 1,300.00p | 1,350.00p | 17505 |
| 13/12/2010 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 691 |
| 10/12/2010 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 672 |
| 09/12/2010 | 1,350.00p | 1,350.00p | 1,250.00p | 1,350.00p | 661 |
| 08/12/2010 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 3 |
*Close Price adjusted for both dividends and splits