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 |
|---|---|---|---|---|---|
| 04/07/2014 | 290.50p | 295.53p | 285.00p | 290.50p | 0 |
| 03/07/2014 | 290.50p | 295.53p | 285.00p | 290.50p | 7394 |
| 02/07/2014 | 290.50p | 290.50p | 285.00p | 290.50p | 595 |
| 01/07/2014 | 290.50p | 290.50p | 285.00p | 290.50p | 200 |
| 30/06/2014 | 287.50p | 299.00p | 282.00p | 290.50p | 9200 |
| 27/06/2014 | 287.50p | 287.50p | 282.00p | 282.00p | 500 |
| 26/06/2014 | 281.50p | 290.00p | 281.50p | 287.50p | 6500 |
| 25/06/2014 | 272.50p | 287.21p | 262.50p | 281.50p | 10655 |
| 24/06/2014 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
| 23/06/2014 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
| 20/06/2014 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
| 19/06/2014 | 267.50p | 267.50p | 260.00p | 262.50p | 1665 |
| 18/06/2014 | 272.50p | 272.50p | 265.00p | 267.50p | 2425 |
| 17/06/2014 | 272.50p | 272.50p | 265.07p | 272.50p | 160 |
| 16/06/2014 | 272.50p | 272.50p | 265.00p | 272.50p | 540 |
| 13/06/2014 | 272.50p | 272.50p | 266.50p | 272.50p | 1575 |
| 12/06/2014 | 272.50p | 275.00p | 267.25p | 272.50p | 0 |
| 11/06/2014 | 272.50p | 275.00p | 267.25p | 272.50p | 1983 |
| 10/06/2014 | 272.50p | 272.50p | 265.00p | 272.50p | 17985 |
| 09/06/2014 | 272.50p | 272.50p | 265.00p | 272.50p | 0 |
| 06/06/2014 | 272.50p | 272.50p | 265.00p | 272.50p | 422 |
| 05/06/2014 | 272.50p | 272.50p | 265.07p | 272.50p | 0 |
| 04/06/2014 | 272.50p | 272.50p | 265.07p | 272.50p | 2512 |
| 03/06/2014 | 272.50p | 272.50p | 265.00p | 272.50p | 0 |
| 02/06/2014 | 272.50p | 272.50p | 265.00p | 272.50p | 5854 |
| 30/05/2014 | 272.50p | 278.50p | 272.50p | 272.50p | 174 |
| 29/05/2014 | 272.50p | 275.00p | 261.65p | 272.50p | 0 |
| 28/05/2014 | 272.50p | 275.00p | 261.65p | 272.50p | 0 |
| 27/05/2014 | 267.50p | 275.00p | 261.65p | 272.50p | 7069 |
| 23/05/2014 | 267.50p | 274.50p | 265.00p | 267.50p | 46354 |
| 22/05/2014 | 270.00p | 271.00p | 262.50p | 267.50p | 5000 |
| 21/05/2014 | 272.50p | 272.50p | 270.00p | 271.00p | 2500 |
| 20/05/2014 | 272.50p | 272.50p | 270.00p | 272.50p | 1500 |
| 19/05/2014 | 270.00p | 273.00p | 270.00p | 272.50p | 4235 |
| 16/05/2014 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 15/05/2014 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
| 14/05/2014 | 270.00p | 270.00p | 265.00p | 270.00p | 2087 |
| 13/05/2014 | 270.00p | 270.00p | 265.01p | 270.00p | 0 |
| 12/05/2014 | 270.00p | 270.00p | 265.01p | 270.00p | 1955 |
| 09/05/2014 | 267.50p | 267.50p | 267.00p | 267.00p | 2000 |
| 08/05/2014 | 267.50p | 267.50p | 265.01p | 267.50p | 67 |
| 07/05/2014 | 264.00p | 266.00p | 264.00p | 266.00p | 468 |
| 06/05/2014 | 260.00p | 264.00p | 257.00p | 264.00p | 10000 |
| 02/05/2014 | 259.00p | 260.00p | 255.00p | 260.00p | 6671 |
| 01/05/2014 | 257.50p | 259.00p | 248.00p | 259.00p | 9011 |
| 30/04/2014 | 262.50p | 262.50p | 252.00p | 257.50p | 7327 |
| 29/04/2014 | 287.50p | 302.50p | 259.42p | 262.50p | 16730 |
| 28/04/2014 | 309.50p | 309.50p | 302.00p | 302.50p | 1600 |
| 25/04/2014 | 309.50p | 314.00p | 309.50p | 309.50p | 1600 |
| 24/04/2014 | 309.50p | 309.50p | 302.01p | 309.50p | 346 |
| 23/04/2014 | 309.50p | 309.50p | 302.01p | 309.50p | 100 |
| 22/04/2014 | 320.00p | 320.00p | 309.50p | 309.50p | 5000 |
| 17/04/2014 | 320.00p | 320.00p | 315.10p | 320.00p | 1500 |
| 16/04/2014 | 320.00p | 321.00p | 320.00p | 320.00p | 955 |
| 15/04/2014 | 319.75p | 320.00p | 315.11p | 319.75p | 0 |
| 14/04/2014 | 320.00p | 320.00p | 315.11p | 319.75p | 0 |
| 11/04/2014 | 320.00p | 320.00p | 315.11p | 320.00p | 0 |
| 10/04/2014 | 320.00p | 320.00p | 315.11p | 320.00p | 2275 |
| 09/04/2014 | 320.00p | 320.00p | 315.11p | 320.00p | 492 |
| 08/04/2014 | 320.50p | 320.50p | 315.11p | 320.00p | 1575 |
| 07/04/2014 | 320.50p | 321.00p | 320.50p | 320.50p | 250 |
| 04/04/2014 | 320.00p | 320.50p | 315.10p | 320.50p | 0 |
| 03/04/2014 | 320.00p | 320.00p | 315.10p | 320.00p | 0 |
| 02/04/2014 | 320.00p | 320.00p | 315.10p | 320.00p | 0 |
| 01/04/2014 | 320.00p | 320.00p | 315.10p | 320.00p | 6421 |
| 31/03/2014 | 318.00p | 320.00p | 318.00p | 318.50p | 1800 |
| 28/03/2014 | 318.00p | 318.00p | 312.50p | 318.00p | 461 |
| 27/03/2014 | 318.00p | 318.00p | 312.10p | 318.00p | 391 |
| 26/03/2014 | 317.50p | 318.00p | 315.00p | 318.00p | 0 |
| 25/03/2014 | 317.50p | 317.50p | 315.00p | 317.50p | 0 |
| 24/03/2014 | 317.50p | 317.50p | 315.00p | 317.50p | 2500 |
| 21/03/2014 | 317.50p | 322.08p | 312.00p | 317.50p | 5290 |
| 20/03/2014 | 317.50p | 317.50p | 315.00p | 317.50p | 8600 |
| 19/03/2014 | 317.50p | 317.50p | 310.75p | 317.50p | 0 |
| 18/03/2014 | 317.50p | 317.50p | 310.75p | 317.50p | 1627 |
| 17/03/2014 | 317.50p | 317.50p | 311.00p | 317.50p | 17500 |
| 14/03/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 0 |
| 13/03/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 0 |
| 12/03/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 0 |
| 11/03/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 0 |
| 10/03/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 6985 |
| 07/03/2014 | 317.50p | 317.50p | 310.10p | 317.50p | 0 |
| 06/03/2014 | 317.50p | 317.50p | 310.10p | 317.50p | 349 |
| 05/03/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 1760 |
| 04/03/2014 | 317.50p | 317.50p | 311.00p | 317.50p | 2125 |
| 03/03/2014 | 317.50p | 320.00p | 317.50p | 317.50p | 0 |
| 28/02/2014 | 317.50p | 320.00p | 317.50p | 317.50p | 250 |
| 27/02/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 0 |
| 26/02/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 0 |
| 25/02/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 0 |
| 24/02/2014 | 317.50p | 317.50p | 310.00p | 317.50p | 2000 |
| 21/02/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 15916 |
| 20/02/2014 | 315.00p | 316.00p | 306.67p | 315.00p | 0 |
| 19/02/2014 | 316.00p | 316.00p | 314.00p | 315.00p | 0 |
| 18/02/2014 | 316.00p | 316.00p | 314.00p | 316.00p | 7500 |
| 17/02/2014 | 315.50p | 316.00p | 312.00p | 316.00p | 2193 |
| 14/02/2014 | 315.50p | 320.00p | 315.00p | 315.50p | 0 |
| 13/02/2014 | 320.00p | 320.00p | 315.00p | 320.00p | 1000 |
| 12/02/2014 | 320.00p | 320.00p | 312.63p | 320.00p | 3500 |
| 11/02/2014 | 320.00p | 320.00p | 315.10p | 320.00p | 572 |
| 10/02/2014 | 320.00p | 320.00p | 316.00p | 320.00p | 300 |
| 07/02/2014 | 320.00p | 320.00p | 316.00p | 320.00p | 40000 |
| 06/02/2014 | 320.00p | 320.00p | 315.33p | 320.00p | 9760 |
| 05/02/2014 | 320.00p | 320.00p | 316.60p | 320.00p | 2000 |
| 04/02/2014 | 320.00p | 320.00p | 315.00p | 320.00p | 0 |
| 03/02/2014 | 320.00p | 320.00p | 315.00p | 320.00p | 5460 |
| 31/01/2014 | 320.00p | 320.00p | 316.60p | 320.00p | 0 |
| 30/01/2014 | 320.00p | 320.00p | 316.60p | 320.00p | 0 |
| 29/01/2014 | 320.00p | 320.00p | 316.60p | 320.00p | 58 |
| 28/01/2014 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/01/2014 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 24/01/2014 | 320.00p | 320.00p | 320.00p | 320.00p | 6000 |
| 23/01/2014 | 318.50p | 320.00p | 314.21p | 320.00p | 1782 |
| 22/01/2014 | 318.50p | 318.50p | 314.21p | 318.50p | 1400 |
| 21/01/2014 | 318.50p | 323.17p | 317.50p | 318.50p | 0 |
| 20/01/2014 | 317.50p | 323.17p | 317.50p | 317.50p | 5912 |
| 17/01/2014 | 317.50p | 317.50p | 310.83p | 317.50p | 2245 |
| 16/01/2014 | 317.50p | 322.54p | 310.10p | 317.50p | 3838 |
| 15/01/2014 | 317.50p | 317.50p | 310.10p | 317.50p | 500 |
| 14/01/2014 | 317.50p | 320.00p | 317.50p | 317.50p | 781 |
| 13/01/2014 | 317.50p | 317.50p | 310.10p | 317.50p | 2395 |
| 10/01/2014 | 315.00p | 315.00p | 310.00p | 315.00p | 2000 |
| 09/01/2014 | 315.00p | 315.00p | 311.20p | 315.00p | 489 |
| 08/01/2014 | 315.00p | 315.00p | 311.25p | 315.00p | 2900 |
| 07/01/2014 | 315.00p | 315.00p | 315.00p | 315.00p | 2000 |
| 06/01/2014 | 315.00p | 315.00p | 311.25p | 315.00p | 1375 |
| 03/01/2014 | 312.50p | 312.50p | 311.15p | 312.50p | 416 |
| 02/01/2014 | 312.50p | 314.58p | 311.50p | 312.50p | 0 |
| 31/12/2013 | 311.50p | 314.58p | 311.50p | 312.50p | 3154 |
| 30/12/2013 | 311.50p | 311.50p | 308.07p | 311.50p | 684 |
| 27/12/2013 | 311.50p | 311.50p | 308.07p | 311.50p | 0 |
| 24/12/2013 | 311.50p | 311.50p | 308.07p | 311.50p | 0 |
| 23/12/2013 | 311.50p | 311.50p | 308.07p | 311.50p | 0 |
| 20/12/2013 | 311.50p | 311.50p | 308.07p | 311.50p | 669 |
| 19/12/2013 | 311.50p | 311.50p | 310.00p | 311.50p | 0 |
| 18/12/2013 | 311.50p | 311.50p | 310.00p | 311.50p | 0 |
| 17/12/2013 | 311.50p | 311.50p | 310.00p | 311.50p | 0 |
| 16/12/2013 | 311.50p | 311.50p | 310.00p | 311.50p | 0 |
| 13/12/2013 | 311.50p | 311.50p | 310.00p | 311.50p | 1296 |
| 12/12/2013 | 311.00p | 311.50p | 307.50p | 311.50p | 7100 |
| 11/12/2013 | 313.50p | 313.50p | 307.78p | 311.00p | 0 |
| 10/12/2013 | 313.50p | 313.50p | 307.78p | 313.50p | 317 |
| 09/12/2013 | 313.50p | 313.50p | 307.65p | 313.50p | 360 |
| 06/12/2013 | 312.50p | 313.50p | 312.00p | 313.50p | 0 |
| 05/12/2013 | 312.50p | 312.50p | 312.00p | 312.50p | 800 |
| 04/12/2013 | 312.50p | 312.50p | 311.00p | 312.50p | 0 |
| 03/12/2013 | 311.00p | 312.50p | 311.00p | 312.50p | 3186 |
| 02/12/2013 | 310.00p | 311.00p | 310.00p | 311.00p | 1600 |
| 29/11/2013 | 310.00p | 310.00p | 305.00p | 310.00p | 830 |
| 28/11/2013 | 310.00p | 310.00p | 309.00p | 310.00p | 0 |
| 27/11/2013 | 309.00p | 310.00p | 309.00p | 310.00p | 100317 |
| 26/11/2013 | 309.00p | 309.00p | 303.00p | 309.00p | 0 |
| 25/11/2013 | 309.00p | 309.00p | 303.00p | 309.00p | 132 |
| 22/11/2013 | 309.00p | 310.00p | 309.00p | 309.00p | 0 |
| 21/11/2013 | 309.00p | 310.00p | 309.00p | 309.00p | 322 |
| 20/11/2013 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 19/11/2013 | 310.00p | 310.00p | 305.00p | 310.00p | 11027 |
| 18/11/2013 | 312.50p | 312.50p | 310.00p | 310.00p | 1000 |
| 15/11/2013 | 312.50p | 316.40p | 310.00p | 312.50p | 0 |
| 14/11/2013 | 312.50p | 316.40p | 310.00p | 312.50p | 0 |
| 13/11/2013 | 315.00p | 316.40p | 310.00p | 312.50p | 0 |
| 12/11/2013 | 315.00p | 316.40p | 310.00p | 315.00p | 3401 |
| 11/11/2013 | 315.00p | 315.00p | 310.00p | 315.00p | 677 |
| 08/11/2013 | 315.00p | 315.00p | 310.00p | 315.00p | 6176 |
| 07/11/2013 | 315.00p | 315.00p | 310.00p | 315.00p | 1171 |
| 06/11/2013 | 315.00p | 315.00p | 300.00p | 315.00p | 17534 |
| 05/11/2013 | 315.00p | 317.50p | 310.00p | 315.00p | 0 |
| 04/11/2013 | 315.00p | 317.50p | 310.00p | 315.00p | 0 |
| 01/11/2013 | 317.50p | 317.50p | 310.00p | 315.00p | 3390 |
| 31/10/2013 | 317.50p | 317.50p | 312.00p | 317.50p | 21534 |
| 30/10/2013 | 317.50p | 317.50p | 312.00p | 317.50p | 1835 |
| 29/10/2013 | 317.50p | 317.50p | 312.00p | 317.50p | 20000 |
| 28/10/2013 | 315.00p | 317.50p | 308.31p | 315.00p | 0 |
| 25/10/2013 | 317.50p | 317.50p | 308.31p | 315.00p | 5700 |
| 24/10/2013 | 317.50p | 317.50p | 312.00p | 317.50p | 0 |
| 23/10/2013 | 317.50p | 317.50p | 312.00p | 317.50p | 728 |
| 22/10/2013 | 317.50p | 322.00p | 311.80p | 317.50p | 802 |
| 21/10/2013 | 317.50p | 317.50p | 311.76p | 317.50p | 0 |
| 18/10/2013 | 317.50p | 317.50p | 311.76p | 317.50p | 0 |
| 17/10/2013 | 317.50p | 317.50p | 311.76p | 317.50p | 0 |
| 16/10/2013 | 317.50p | 317.50p | 311.76p | 317.50p | 2500 |
| 15/10/2013 | 317.50p | 318.00p | 317.50p | 317.50p | 0 |
| 14/10/2013 | 317.50p | 318.00p | 317.50p | 317.50p | 3000 |
| 11/10/2013 | 317.50p | 317.50p | 312.00p | 317.50p | 0 |
| 10/10/2013 | 317.50p | 317.50p | 312.00p | 317.50p | 183 |
| 09/10/2013 | 316.50p | 317.50p | 311.76p | 317.50p | 244 |
| 08/10/2013 | 316.50p | 316.50p | 308.85p | 316.50p | 0 |
| 07/10/2013 | 316.50p | 316.50p | 308.85p | 316.50p | 0 |
| 04/10/2013 | 316.50p | 316.50p | 308.85p | 316.50p | 0 |
| 03/10/2013 | 316.50p | 316.50p | 308.85p | 316.50p | 5500 |
| 02/10/2013 | 318.50p | 318.50p | 307.90p | 316.00p | 750 |
| 01/10/2013 | 318.50p | 318.50p | 307.00p | 318.50p | 0 |
| 30/09/2013 | 318.50p | 318.50p | 307.00p | 318.50p | 161 |
| 27/09/2013 | 318.50p | 318.50p | 307.00p | 318.50p | 464 |
| 26/09/2013 | 318.50p | 318.50p | 307.00p | 318.50p | 895 |
| 25/09/2013 | 317.50p | 317.50p | 307.00p | 317.50p | 0 |
| 24/09/2013 | 317.50p | 317.50p | 307.00p | 317.50p | 2500 |
| 23/09/2013 | 317.50p | 317.50p | 311.00p | 317.50p | 0 |
| 20/09/2013 | 317.50p | 317.50p | 311.00p | 317.50p | 10000 |
| 19/09/2013 | 317.50p | 317.50p | 311.00p | 317.50p | 750 |
*Close Price adjusted for both dividends and splits