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 |
|---|---|---|---|---|---|
| 20/04/2015 | 284.00p | 284.00p | 283.01p | 284.00p | 1000 |
| 17/04/2015 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 16/04/2015 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 15/04/2015 | 284.00p | 284.00p | 283.00p | 284.00p | 3000 |
| 14/04/2015 | 284.00p | 284.00p | 283.80p | 284.00p | 5000 |
| 13/04/2015 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 10/04/2015 | 284.00p | 284.00p | 284.00p | 284.00p | 352 |
| 09/04/2015 | 285.00p | 285.00p | 283.00p | 284.00p | 1062 |
| 08/04/2015 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 07/04/2015 | 285.00p | 285.00p | 283.01p | 285.00p | 882 |
| 02/04/2015 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 01/04/2015 | 285.00p | 285.00p | 283.01p | 285.00p | 9 |
| 31/03/2015 | 286.00p | 286.00p | 285.00p | 285.00p | 2500 |
| 30/03/2015 | 285.00p | 286.00p | 284.00p | 286.00p | 16365 |
| 27/03/2015 | 284.00p | 284.50p | 283.00p | 284.00p | 3850 |
| 26/03/2015 | 285.00p | 285.00p | 280.00p | 283.50p | 3540 |
| 25/03/2015 | 285.00p | 285.00p | 280.01p | 285.00p | 1360 |
| 24/03/2015 | 290.00p | 290.00p | 285.00p | 285.00p | 2190 |
| 23/03/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 20/03/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/03/2015 | 290.00p | 290.50p | 290.00p | 290.00p | 828 |
| 18/03/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 17/03/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 16/03/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 13/03/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 12/03/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 11/03/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 10/03/2015 | 295.00p | 295.00p | 290.00p | 290.00p | 2500 |
| 09/03/2015 | 295.00p | 295.00p | 291.50p | 295.00p | 300 |
| 06/03/2015 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 05/03/2015 | 297.50p | 297.50p | 295.00p | 295.00p | 4000 |
| 04/03/2015 | 297.50p | 297.50p | 295.00p | 297.50p | 1238 |
| 03/03/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 02/03/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 27/02/2015 | 297.50p | 297.50p | 297.00p | 297.50p | 10000 |
| 26/02/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 25/02/2015 | 297.50p | 297.50p | 296.00p | 297.50p | 2000 |
| 24/02/2015 | 297.50p | 297.50p | 296.00p | 297.50p | 529 |
| 23/02/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 20/02/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 19/02/2015 | 297.50p | 298.75p | 297.50p | 297.50p | 665 |
| 18/02/2015 | 297.50p | 297.50p | 297.45p | 297.50p | 12500 |
| 17/02/2015 | 297.50p | 297.50p | 295.75p | 297.50p | 1350 |
| 16/02/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 13/02/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 12/02/2015 | 297.50p | 297.50p | 295.10p | 297.50p | 2500 |
| 11/02/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 10/02/2015 | 297.50p | 297.50p | 295.10p | 297.50p | 398 |
| 09/02/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 06/02/2015 | 297.50p | 298.75p | 297.50p | 297.50p | 250 |
| 05/02/2015 | 297.50p | 297.50p | 295.75p | 297.50p | 500 |
| 04/02/2015 | 297.50p | 297.50p | 295.75p | 297.50p | 375 |
| 03/02/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 02/02/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 30/01/2015 | 296.00p | 297.50p | 295.00p | 297.50p | 42500 |
| 29/01/2015 | 296.00p | 296.00p | 296.00p | 296.00p | 0 |
| 28/01/2015 | 296.00p | 296.00p | 295.01p | 296.00p | 2071 |
| 27/01/2015 | 299.00p | 299.00p | 295.00p | 296.50p | 13640 |
| 26/01/2015 | 294.00p | 299.75p | 294.00p | 299.00p | 15750 |
| 23/01/2015 | 294.00p | 294.50p | 294.00p | 294.00p | 509 |
| 22/01/2015 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 21/01/2015 | 293.50p | 294.00p | 293.50p | 294.00p | 0 |
| 20/01/2015 | 293.50p | 293.50p | 293.50p | 293.50p | 0 |
| 19/01/2015 | 292.50p | 295.00p | 291.30p | 293.50p | 3624 |
| 16/01/2015 | 291.50p | 293.00p | 291.50p | 292.50p | 5000 |
| 15/01/2015 | 289.00p | 291.50p | 289.00p | 291.50p | 11 |
| 14/01/2015 | 289.00p | 289.00p | 289.00p | 289.00p | 0 |
| 13/01/2015 | 289.00p | 289.00p | 289.00p | 289.00p | 0 |
| 12/01/2015 | 289.00p | 289.00p | 288.52p | 289.00p | 261 |
| 09/01/2015 | 289.00p | 289.00p | 289.00p | 289.00p | 0 |
| 08/01/2015 | 286.50p | 289.40p | 286.50p | 289.00p | 1500 |
| 07/01/2015 | 286.50p | 287.50p | 285.01p | 286.50p | 5245 |
| 06/01/2015 | 285.50p | 286.50p | 283.01p | 286.50p | 442 |
| 05/01/2015 | 284.00p | 285.50p | 280.01p | 285.50p | 1000 |
| 02/01/2015 | 284.00p | 286.50p | 284.00p | 284.00p | 0 |
| 31/12/2014 | 286.50p | 286.50p | 286.50p | 286.50p | 0 |
| 30/12/2014 | 286.50p | 286.50p | 286.50p | 286.50p | 0 |
| 29/12/2014 | 286.50p | 286.50p | 286.50p | 286.50p | 0 |
| 24/12/2014 | 286.50p | 287.00p | 286.50p | 286.50p | 831 |
| 23/12/2014 | 284.00p | 286.50p | 282.10p | 286.50p | 27884 |
| 22/12/2014 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 19/12/2014 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 18/12/2014 | 284.00p | 284.00p | 280.10p | 284.00p | 427 |
| 17/12/2014 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 16/12/2014 | 284.00p | 284.00p | 280.00p | 284.00p | 10150 |
| 15/12/2014 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 12/12/2014 | 284.00p | 284.00p | 280.00p | 284.00p | 4174 |
| 11/12/2014 | 284.00p | 286.00p | 284.00p | 284.00p | 34 |
| 10/12/2014 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 09/12/2014 | 284.00p | 284.00p | 281.00p | 284.00p | 5700 |
| 08/12/2014 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 05/12/2014 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
| 04/12/2014 | 284.00p | 284.00p | 282.00p | 284.00p | 5000 |
| 03/12/2014 | 284.00p | 284.00p | 283.50p | 284.00p | 11295 |
| 02/12/2014 | 284.00p | 287.00p | 280.00p | 284.00p | 15980 |
| 01/12/2014 | 284.00p | 287.99p | 282.00p | 284.00p | 14829 |
| 28/11/2014 | 282.50p | 284.99p | 280.10p | 284.00p | 7874 |
| 27/11/2014 | 282.00p | 283.00p | 280.10p | 282.00p | 7000 |
| 26/11/2014 | 281.00p | 282.00p | 280.00p | 282.00p | 2930 |
| 25/11/2014 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 24/11/2014 | 281.00p | 284.99p | 281.00p | 281.00p | 1709 |
| 21/11/2014 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 20/11/2014 | 281.00p | 281.00p | 280.00p | 281.00p | 125 |
| 19/11/2014 | 281.00p | 284.75p | 281.00p | 281.00p | 702 |
| 18/11/2014 | 280.00p | 284.00p | 278.25p | 280.00p | 5620 |
| 17/11/2014 | 278.50p | 280.00p | 278.00p | 280.00p | 1515 |
| 14/11/2014 | 277.00p | 278.50p | 277.00p | 278.50p | 66 |
| 13/11/2014 | 278.50p | 284.00p | 278.50p | 278.50p | 11020 |
| 12/11/2014 | 284.00p | 284.00p | 280.00p | 280.00p | 8500 |
| 11/11/2014 | 282.50p | 284.00p | 282.50p | 284.00p | 0 |
| 10/11/2014 | 281.00p | 285.00p | 281.00p | 282.50p | 3500 |
| 07/11/2014 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 06/11/2014 | 280.00p | 283.00p | 280.00p | 281.00p | 6857 |
| 05/11/2014 | 277.50p | 284.90p | 277.50p | 280.00p | 6000 |
| 04/11/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 03/11/2014 | 275.00p | 281.10p | 275.00p | 277.50p | 5000 |
| 31/10/2014 | 275.00p | 278.00p | 275.00p | 275.00p | 5000 |
| 30/10/2014 | 275.00p | 277.00p | 271.00p | 275.00p | 11135 |
| 29/10/2014 | 275.00p | 276.90p | 275.00p | 275.00p | 10145 |
| 28/10/2014 | 275.00p | 275.00p | 270.10p | 275.00p | 2000 |
| 27/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 24/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 23/10/2014 | 275.00p | 277.00p | 270.50p | 275.00p | 1114 |
| 22/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 21/10/2014 | 275.00p | 275.00p | 270.50p | 275.00p | 4363 |
| 20/10/2014 | 274.50p | 275.00p | 270.00p | 275.00p | 1774 |
| 17/10/2014 | 273.75p | 274.50p | 269.37p | 274.50p | 2000 |
| 16/10/2014 | 271.50p | 273.75p | 269.37p | 273.75p | 6000 |
| 15/10/2014 | 275.00p | 275.00p | 266.17p | 271.50p | 8932 |
| 14/10/2014 | 274.00p | 277.00p | 270.00p | 275.00p | 5214 |
| 13/10/2014 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 10/10/2014 | 275.00p | 275.00p | 272.00p | 275.00p | 12243 |
| 09/10/2014 | 275.00p | 280.00p | 272.00p | 276.00p | 268800 |
| 08/10/2014 | 270.50p | 278.00p | 270.50p | 275.00p | 25600 |
| 07/10/2014 | 273.50p | 273.50p | 267.30p | 273.50p | 1673 |
| 06/10/2014 | 267.50p | 280.00p | 267.50p | 273.50p | 18115 |
| 03/10/2014 | 265.00p | 280.00p | 265.00p | 265.00p | 321429 |
| 02/10/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/10/2014 | 265.00p | 265.00p | 261.00p | 265.00p | 1100 |
| 30/09/2014 | 267.50p | 267.50p | 265.00p | 265.00p | 0 |
| 29/09/2014 | 267.50p | 267.50p | 265.10p | 267.50p | 3186 |
| 26/09/2014 | 272.50p | 272.50p | 266.50p | 272.50p | 5000 |
| 25/09/2014 | 272.50p | 272.50p | 266.50p | 272.50p | 400 |
| 24/09/2014 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 23/09/2014 | 272.50p | 274.00p | 267.73p | 272.50p | 16520 |
| 22/09/2014 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 19/09/2014 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 18/09/2014 | 273.00p | 273.00p | 270.00p | 273.00p | 1836 |
| 17/09/2014 | 273.00p | 273.00p | 268.55p | 273.00p | 3000 |
| 16/09/2014 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 15/09/2014 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 12/09/2014 | 272.50p | 273.00p | 270.00p | 273.00p | 1750 |
| 11/09/2014 | 272.50p | 272.50p | 266.00p | 272.50p | 4290 |
| 10/09/2014 | 274.50p | 274.50p | 270.10p | 274.50p | 550 |
| 09/09/2014 | 273.50p | 274.50p | 269.00p | 274.50p | 9187 |
| 08/09/2014 | 265.00p | 277.00p | 264.95p | 273.50p | 8677 |
| 05/09/2014 | 264.00p | 265.00p | 264.00p | 265.00p | 0 |
| 04/09/2014 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 03/09/2014 | 264.00p | 264.00p | 260.00p | 264.00p | 18500 |
| 02/09/2014 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 01/09/2014 | 265.50p | 265.50p | 261.00p | 264.00p | 2500 |
| 29/08/2014 | 268.00p | 268.00p | 260.00p | 265.50p | 6638 |
| 28/08/2014 | 286.00p | 286.00p | 265.01p | 268.00p | 22826 |
| 27/08/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 26/08/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 22/08/2014 | 287.50p | 292.00p | 287.50p | 287.50p | 663 |
| 21/08/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 300 |
| 20/08/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 19/08/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 18/08/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 15/08/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 213 |
| 14/08/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 13/08/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 12/08/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 11/08/2014 | 287.50p | 287.50p | 280.00p | 287.50p | 500 |
| 08/08/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 07/08/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 125 |
| 06/08/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 05/08/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 04/08/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 01/08/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 100 |
| 31/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 30/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 29/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 28/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 25/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 24/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 23/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 250 |
| 22/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 21/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 18/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 0 |
| 17/07/2014 | 287.50p | 287.50p | 280.60p | 287.50p | 1297 |
| 16/07/2014 | 287.50p | 287.50p | 280.60p | 287.00p | 10413 |
| 15/07/2014 | 287.50p | 287.50p | 285.00p | 287.50p | 0 |
| 14/07/2014 | 285.00p | 287.50p | 285.00p | 287.50p | 3750 |
| 11/07/2014 | 285.00p | 295.00p | 285.00p | 285.00p | 0 |
| 10/07/2014 | 285.00p | 295.00p | 285.00p | 285.00p | 5000 |
| 09/07/2014 | 285.00p | 285.00p | 280.10p | 285.00p | 1019 |
| 08/07/2014 | 290.50p | 290.50p | 282.00p | 285.00p | 3710 |
| 07/07/2014 | 290.50p | 295.53p | 285.00p | 290.50p | 0 |
*Close Price adjusted for both dividends and splits