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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Gresham House (GHE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2023 | 1,102.50p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 18/12/2023 | 1,102.50p | 1,110.00p | 1,100.00p | 1,100.00p | 177668 |
| 15/12/2023 | 1,102.50p | 1,120.00p | 1,100.00p | 1,120.00p | 92047 |
| 14/12/2023 | 1,102.50p | 1,110.00p | 1,100.00p | 1,102.50p | 14693 |
| 13/12/2023 | 1,102.50p | 1,107.00p | 1,099.06p | 1,102.50p | 17024 |
| 12/12/2023 | 1,102.50p | 1,102.50p | 1,095.00p | 1,095.00p | 35690 |
| 11/12/2023 | 1,102.50p | 1,102.50p | 1,095.00p | 1,102.50p | 286623 |
| 08/12/2023 | 1,102.50p | 1,102.50p | 1,098.02p | 1,102.50p | 322122 |
| 07/12/2023 | 1,102.50p | 1,103.85p | 1,098.02p | 1,102.50p | 2605 |
| 06/12/2023 | 1,102.50p | 1,106.00p | 1,098.00p | 1,102.50p | 30985 |
| 05/12/2023 | 1,102.50p | 1,108.00p | 1,097.85p | 1,100.00p | 91704 |
| 04/12/2023 | 1,102.50p | 1,106.00p | 1,095.00p | 1,095.00p | 53065 |
| 01/12/2023 | 1,102.50p | 1,106.00p | 1,095.00p | 1,095.00p | 4800 |
| 30/11/2023 | 1,102.50p | 1,109.00p | 1,097.68p | 1,102.50p | 30433 |
| 29/11/2023 | 1,102.50p | 1,102.50p | 1,095.00p | 1,095.00p | 5992 |
| 28/11/2023 | 1,102.50p | 1,110.00p | 1,095.00p | 1,095.00p | 5710 |
| 27/11/2023 | 1,102.50p | 1,110.00p | 1,095.00p | 1,102.50p | 14664 |
| 24/11/2023 | 1,102.50p | 1,102.50p | 1,090.00p | 1,102.50p | 55450 |
| 23/11/2023 | 1,090.00p | 1,105.00p | 1,090.00p | 1,095.00p | 601745 |
| 22/11/2023 | 1,080.00p | 1,090.00p | 1,076.00p | 1,085.00p | 3194 |
| 21/11/2023 | 1,080.00p | 1,090.00p | 1,077.00p | 1,085.00p | 35977 |
| 20/11/2023 | 1,080.00p | 1,085.00p | 1,075.00p | 1,080.00p | 73789 |
| 17/11/2023 | 1,080.00p | 1,090.00p | 1,079.30p | 1,080.00p | 3713 |
| 16/11/2023 | 1,080.00p | 1,085.00p | 1,077.00p | 1,080.00p | 1625 |
| 15/11/2023 | 1,080.00p | 1,085.00p | 1,077.50p | 1,080.00p | 308637 |
| 14/11/2023 | 1,080.00p | 1,083.50p | 1,075.00p | 1,080.00p | 50895 |
| 13/11/2023 | 1,080.00p | 1,084.00p | 1,075.00p | 1,080.00p | 10996 |
| 10/11/2023 | 1,080.00p | 1,080.00p | 1,055.00p | 1,077.50p | 4939 |
| 09/11/2023 | 1,080.00p | 1,080.00p | 1,077.50p | 1,077.50p | 40885 |
| 08/11/2023 | 1,080.00p | 1,080.00p | 1,075.00p | 1,080.00p | 13200 |
| 07/11/2023 | 1,080.00p | 1,080.00p | 1,075.00p | 1,075.00p | 12060 |
| 06/11/2023 | 1,080.00p | 1,080.00p | 1,075.00p | 1,075.00p | 146638 |
| 03/11/2023 | 1,080.00p | 1,080.00p | 1,072.50p | 1,077.50p | 20836 |
| 02/11/2023 | 1,080.00p | 1,080.00p | 1,075.00p | 1,075.00p | 127264 |
| 01/11/2023 | 1,080.00p | 1,080.00p | 1,075.00p | 1,080.00p | 9099 |
| 31/10/2023 | 1,077.50p | 1,080.00p | 1,075.00p | 1,080.00p | 9636 |
| 30/10/2023 | 1,077.50p | 1,080.00p | 1,070.00p | 1,075.00p | 66350 |
| 27/10/2023 | 1,077.50p | 1,080.00p | 1,072.50p | 1,075.00p | 13193 |
| 26/10/2023 | 1,077.50p | 1,079.70p | 1,070.00p | 1,075.00p | 9353 |
| 25/10/2023 | 1,077.50p | 1,080.00p | 1,075.00p | 1,075.00p | 18649 |
| 24/10/2023 | 1,077.50p | 1,080.00p | 1,071.00p | 1,075.00p | 90061 |
| 23/10/2023 | 1,077.50p | 1,080.00p | 1,073.04p | 1,075.00p | 26470 |
| 20/10/2023 | 1,077.50p | 1,080.00p | 1,070.00p | 1,075.00p | 15432 |
| 19/10/2023 | 1,077.50p | 1,080.00p | 1,072.50p | 1,080.00p | 73051 |
| 18/10/2023 | 1,077.50p | 1,080.00p | 1,071.00p | 1,080.00p | 34887 |
| 17/10/2023 | 1,077.50p | 1,080.00p | 1,072.50p | 1,075.00p | 83379 |
| 16/10/2023 | 1,077.50p | 1,080.00p | 1,072.59p | 1,075.00p | 229783 |
| 13/10/2023 | 1,077.50p | 1,100.00p | 1,072.50p | 1,075.00p | 99341 |
| 12/10/2023 | 1,077.50p | 1,085.00p | 1,075.00p | 1,075.00p | 35831 |
| 11/10/2023 | 1,075.00p | 1,077.00p | 1,070.00p | 1,075.00p | 15604 |
| 10/10/2023 | 1,075.00p | 1,075.00p | 1,070.00p | 1,070.00p | 358087 |
| 09/10/2023 | 1,072.50p | 1,075.00p | 1,066.55p | 1,072.50p | 20128 |
| 06/10/2023 | 1,072.50p | 1,075.00p | 1,065.00p | 1,070.00p | 83344 |
| 05/10/2023 | 1,072.50p | 1,074.00p | 1,065.00p | 1,070.00p | 236377 |
| 04/10/2023 | 1,072.50p | 1,075.00p | 1,058.00p | 1,070.00p | 236487 |
| 03/10/2023 | 1,072.50p | 1,075.00p | 1,066.10p | 1,070.00p | 14471 |
| 02/10/2023 | 1,072.50p | 1,074.00p | 1,065.00p | 1,070.00p | 52166 |
| 29/09/2023 | 1,075.00p | 1,075.00p | 1,050.00p | 1,065.00p | 87222 |
| 28/09/2023 | 1,070.00p | 1,075.00p | 1,070.00p | 1,070.00p | 151348 |
| 27/09/2023 | 1,070.00p | 1,075.00p | 1,067.00p | 1,070.00p | 354366 |
| 26/09/2023 | 1,067.50p | 1,075.00p | 1,055.00p | 1,075.00p | 22136 |
| 25/09/2023 | 1,067.50p | 1,069.85p | 1,065.00p | 1,067.50p | 323832 |
| 22/09/2023 | 1,065.00p | 1,070.00p | 1,060.00p | 1,067.50p | 104028 |
| 21/09/2023 | 1,065.00p | 1,069.46p | 1,060.00p | 1,065.00p | 13118 |
| 20/09/2023 | 1,065.00p | 1,070.00p | 1,065.00p | 1,065.00p | 49859 |
| 19/09/2023 | 1,067.50p | 1,069.00p | 1,060.10p | 1,065.00p | 590280 |
| 18/09/2023 | 1,067.50p | 1,075.00p | 1,060.00p | 1,067.50p | 295986 |
| 15/09/2023 | 1,070.00p | 1,070.00p | 1,061.00p | 1,067.50p | 1306729 |
| 14/09/2023 | 1,067.50p | 1,075.00p | 1,062.00p | 1,067.50p | 1426704 |
| 13/09/2023 | 1,067.50p | 1,072.06p | 1,064.25p | 1,067.50p | 363734 |
| 12/09/2023 | 1,065.00p | 1,074.00p | 1,060.00p | 1,065.00p | 116159 |
| 11/09/2023 | 1,065.00p | 1,069.90p | 1,060.00p | 1,065.00p | 19398 |
| 08/09/2023 | 1,070.00p | 1,070.00p | 1,062.50p | 1,065.00p | 285631 |
| 07/09/2023 | 1,070.00p | 1,070.00p | 1,060.00p | 1,062.50p | 45774 |
| 06/09/2023 | 1,070.00p | 1,070.00p | 1,060.00p | 1,065.00p | 16555 |
| 05/09/2023 | 1,070.00p | 1,070.00p | 1,056.74p | 1,060.00p | 60440 |
| 04/09/2023 | 1,062.50p | 1,064.50p | 1,055.00p | 1,060.00p | 152697 |
| 01/09/2023 | 1,060.00p | 1,063.50p | 1,055.00p | 1,060.00p | 22951 |
| 31/08/2023 | 1,060.00p | 1,063.25p | 1,056.74p | 1,060.00p | 242899 |
| 30/08/2023 | 1,060.00p | 1,065.00p | 1,055.00p | 1,060.00p | 18369 |
| 29/08/2023 | 1,060.00p | 1,062.50p | 1,055.00p | 1,060.00p | 62164 |
| 25/08/2023 | 1,060.00p | 1,060.00p | 1,057.08p | 1,057.50p | 69828 |
| 24/08/2023 | 1,060.00p | 1,060.00p | 1,055.00p | 1,060.00p | 59444 |
| 23/08/2023 | 1,060.00p | 1,060.00p | 1,056.51p | 1,057.50p | 263523 |
| 22/08/2023 | 1,060.00p | 1,060.00p | 1,055.00p | 1,057.50p | 286521 |
| 21/08/2023 | 1,060.00p | 1,060.00p | 1,057.50p | 1,057.50p | 1040156 |
| 18/08/2023 | 1,060.00p | 1,060.00p | 1,055.00p | 1,057.50p | 261904 |
| 17/08/2023 | 1,060.00p | 1,060.00p | 1,055.00p | 1,057.50p | 256243 |
| 16/08/2023 | 1,060.00p | 1,065.00p | 1,055.00p | 1,055.00p | 169788 |
| 15/08/2023 | 1,060.00p | 1,061.24p | 1,055.00p | 1,060.00p | 7505 |
| 14/08/2023 | 1,060.00p | 1,062.00p | 1,055.00p | 1,060.00p | 18941 |
| 11/08/2023 | 1,060.00p | 1,061.50p | 1,055.00p | 1,060.00p | 167974 |
| 10/08/2023 | 1,060.00p | 1,062.00p | 1,055.00p | 1,060.00p | 31163 |
| 09/08/2023 | 1,060.00p | 1,061.50p | 1,055.00p | 1,060.00p | 343214 |
| 08/08/2023 | 1,060.00p | 1,063.00p | 1,055.00p | 1,060.00p | 160863 |
| 07/08/2023 | 1,060.00p | 1,060.27p | 1,055.00p | 1,060.00p | 32396 |
| 04/08/2023 | 1,060.00p | 1,065.00p | 1,055.00p | 1,060.00p | 134862 |
| 03/08/2023 | 1,057.50p | 1,062.00p | 1,057.50p | 1,060.00p | 155653 |
| 02/08/2023 | 1,060.00p | 1,064.00p | 1,055.00p | 1,057.50p | 26669 |
| 01/08/2023 | 1,060.00p | 1,065.00p | 1,057.50p | 1,060.00p | 114305 |
| 31/07/2023 | 1,060.00p | 1,062.50p | 1,055.00p | 1,060.00p | 158978 |
| 28/07/2023 | 1,060.00p | 1,065.00p | 1,055.00p | 1,065.00p | 312754 |
| 27/07/2023 | 1,060.00p | 1,065.00p | 1,055.00p | 1,055.00p | 828566 |
| 26/07/2023 | 1,060.00p | 1,065.00p | 1,055.00p | 1,055.00p | 2264422 |
| 25/07/2023 | 1,060.00p | 1,060.00p | 1,055.00p | 1,060.00p | 170403 |
| 24/07/2023 | 1,057.50p | 1,060.00p | 1,055.00p | 1,055.00p | 376332 |
| 21/07/2023 | 1,057.50p | 1,060.00p | 1,055.00p | 1,060.00p | 346932 |
| 20/07/2023 | 1,057.50p | 1,060.00p | 1,055.00p | 1,055.00p | 669113 |
| 19/07/2023 | 1,057.50p | 1,060.00p | 1,055.00p | 1,057.50p | 1345523 |
| 18/07/2023 | 1,057.50p | 1,060.00p | 1,055.00p | 1,060.00p | 1689118 |
| 17/07/2023 | 1,065.00p | 1,066.00p | 1,050.00p | 1,060.00p | 1432661 |
| 14/07/2023 | 675.00p | 690.00p | 667.00p | 680.00p | 11736 |
| 13/07/2023 | 670.00p | 685.00p | 670.00p | 680.00p | 25943 |
| 12/07/2023 | 670.00p | 680.00p | 652.00p | 670.00p | 30360 |
| 11/07/2023 | 680.00p | 690.00p | 660.00p | 670.00p | 7726 |
| 10/07/2023 | 680.00p | 680.00p | 670.00p | 670.00p | 1018 |
| 07/07/2023 | 680.00p | 685.00p | 670.00p | 680.00p | 120158 |
| 06/07/2023 | 685.00p | 685.00p | 670.00p | 680.00p | 7404 |
| 05/07/2023 | 680.00p | 690.00p | 674.00p | 685.00p | 238850 |
| 04/07/2023 | 680.00p | 704.00p | 673.00p | 680.00p | 20907 |
| 03/07/2023 | 685.00p | 685.00p | 672.55p | 680.00p | 6459 |
| 30/06/2023 | 685.00p | 685.00p | 670.00p | 680.00p | 5993 |
| 29/06/2023 | 685.00p | 700.00p | 670.00p | 680.00p | 28154 |
| 28/06/2023 | 690.00p | 700.00p | 680.12p | 690.00p | 650 |
| 27/06/2023 | 690.00p | 700.00p | 680.00p | 690.00p | 2116 |
| 26/06/2023 | 700.00p | 700.00p | 680.00p | 690.00p | 24256 |
| 23/06/2023 | 715.00p | 715.00p | 693.00p | 705.00p | 19684 |
| 22/06/2023 | 720.00p | 720.00p | 700.00p | 715.00p | 7632 |
| 21/06/2023 | 730.00p | 730.00p | 706.00p | 720.00p | 29259 |
| 20/06/2023 | 730.00p | 730.00p | 700.00p | 725.00p | 32004 |
| 19/06/2023 | 730.00p | 730.00p | 720.00p | 726.00p | 8246 |
| 16/06/2023 | 730.00p | 740.00p | 720.00p | 730.00p | 24488 |
| 15/06/2023 | 730.00p | 730.00p | 722.00p | 730.00p | 5157 |
| 14/06/2023 | 730.00p | 740.00p | 722.00p | 730.00p | 7910 |
| 13/06/2023 | 730.00p | 740.00p | 720.00p | 730.00p | 11965 |
| 12/06/2023 | 730.00p | 740.00p | 720.00p | 730.00p | 16898 |
| 09/06/2023 | 725.00p | 740.00p | 723.00p | 730.00p | 130195 |
| 08/06/2023 | 725.00p | 726.80p | 720.00p | 725.00p | 4760 |
| 07/06/2023 | 730.00p | 740.00p | 721.50p | 725.00p | 21472 |
| 06/06/2023 | 735.00p | 750.00p | 724.00p | 732.00p | 14989 |
| 05/06/2023 | 735.00p | 750.00p | 725.00p | 737.00p | 69757 |
| 02/06/2023 | 750.00p | 752.05p | 720.00p | 737.00p | 28255 |
| 01/06/2023 | 750.00p | 760.00p | 740.00p | 750.00p | 6610 |
| 31/05/2023 | 750.00p | 750.00p | 740.10p | 750.00p | 8577 |
| 30/05/2023 | 755.00p | 759.00p | 741.00p | 750.00p | 20394 |
| 26/05/2023 | 765.00p | 775.00p | 750.00p | 755.00p | 58898 |
| 25/05/2023 | 770.00p | 770.00p | 760.00p | 765.00p | 7858 |
| 24/05/2023 | 770.00p | 770.00p | 760.00p | 770.00p | 6161 |
| 23/05/2023 | 780.00p | 780.00p | 760.00p | 770.00p | 35008 |
| 22/05/2023 | 775.00p | 778.00p | 770.00p | 775.00p | 105518 |
| 19/05/2023 | 780.00p | 795.00p | 763.88p | 775.00p | 83916 |
| 18/05/2023 | 785.00p | 800.00p | 770.90p | 780.00p | 7302 |
| 17/05/2023 | 785.00p | 800.00p | 770.00p | 785.00p | 13466 |
| 16/05/2023 | 790.00p | 800.00p | 771.00p | 785.00p | 8929 |
| 15/05/2023 | 795.00p | 800.00p | 785.00p | 790.00p | 104168 |
| 12/05/2023 | 790.00p | 800.00p | 786.00p | 795.00p | 7283 |
| 11/05/2023 | 795.00p | 796.55p | 780.00p | 790.00p | 21259 |
| 10/05/2023 | 800.00p | 805.00p | 790.00p | 800.00p | 25248 |
| 09/05/2023 | 800.00p | 810.00p | 793.60p | 800.00p | 8509 |
| 05/05/2023 | 795.00p | 810.00p | 790.00p | 795.00p | 37764 |
| 04/05/2023 | 797.00p | 804.00p | 790.00p | 795.00p | 20228 |
| 03/05/2023 | 800.00p | 810.00p | 797.00p | 797.00p | 54437 |
| 02/05/2023 | 807.00p | 810.00p | 800.00p | 800.00p | 22659 |
| 28/04/2023 | 795.00p | 810.00p | 790.00p | 807.00p | 77153 |
| 27/04/2023 | 805.00p | 808.40p | 784.00p | 795.00p | 31018 |
| 26/04/2023 | 805.00p | 809.90p | 800.00p | 805.00p | 14344 |
| 25/04/2023 | 805.00p | 809.00p | 800.10p | 805.00p | 10341 |
| 24/04/2023 | 810.00p | 820.00p | 802.20p | 805.00p | 8055 |
| 21/04/2023 | 815.00p | 820.00p | 800.00p | 810.00p | 69232 |
| 20/04/2023 | 815.00p | 820.00p | 810.00p | 815.00p | 28807 |
| 19/04/2023 | 825.00p | 825.00p | 790.00p | 815.00p | 152180 |
| 18/04/2023 | 821.00p | 830.00p | 820.00p | 825.00p | 43750 |
| 17/04/2023 | 804.00p | 820.00p | 802.00p | 816.00p | 88377 |
| 14/04/2023 | 799.00p | 807.92p | 790.00p | 804.00p | 112137 |
| 13/04/2023 | 799.00p | 824.00p | 790.00p | 799.00p | 73934 |
| 12/04/2023 | 799.00p | 808.00p | 792.50p | 800.00p | 52781 |
| 11/04/2023 | 770.00p | 807.10p | 770.00p | 800.00p | 224343 |
| 06/04/2023 | 770.00p | 780.00p | 760.00p | 770.00p | 160817 |
| 05/04/2023 | 770.00p | 780.00p | 760.00p | 770.00p | 217544 |
| 04/04/2023 | 770.00p | 775.00p | 760.00p | 770.00p | 274642 |
| 03/04/2023 | 770.00p | 780.00p | 751.00p | 780.00p | 35381 |
| 31/03/2023 | 722.00p | 780.00p | 700.82p | 770.00p | 145484 |
| 30/03/2023 | 687.00p | 729.00p | 687.00p | 722.00p | 203363 |
| 29/03/2023 | 705.00p | 705.00p | 664.00p | 682.00p | 27187 |
| 28/03/2023 | 710.00p | 710.00p | 690.00p | 695.00p | 4482 |
| 27/03/2023 | 710.00p | 710.00p | 704.00p | 705.00p | 926 |
| 24/03/2023 | 725.00p | 725.00p | 705.00p | 705.00p | 20789 |
| 23/03/2023 | 725.00p | 730.00p | 715.00p | 730.00p | 3653 |
| 22/03/2023 | 730.00p | 740.00p | 720.00p | 727.00p | 12030 |
| 21/03/2023 | 725.00p | 730.00p | 720.00p | 728.00p | 13668 |
| 20/03/2023 | 730.00p | 740.00p | 720.00p | 730.00p | 8164 |
| 17/03/2023 | 735.00p | 740.00p | 722.00p | 740.00p | 3645 |
| 16/03/2023 | 735.00p | 742.00p | 730.20p | 740.00p | 2826 |
| 15/03/2023 | 740.00p | 760.00p | 730.00p | 740.00p | 3067 |
| 14/03/2023 | 740.00p | 740.00p | 730.00p | 740.00p | 11507 |
| 13/03/2023 | 745.00p | 750.00p | 726.00p | 740.00p | 2761 |
| 10/03/2023 | 770.00p | 770.00p | 740.00p | 745.00p | 9569 |
| 09/03/2023 | 770.00p | 775.00p | 760.00p | 775.00p | 9125 |
| 08/03/2023 | 775.00p | 780.00p | 770.00p | 775.00p | 11779 |
| 07/03/2023 | 775.00p | 776.75p | 770.00p | 775.00p | 15406 |
*Close Price adjusted for both dividends and splits