Gresham House (GHE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham House

Date Open High Low Close* Volume
18/09/2013 317.50p 317.50p 310.00p 317.50p 8807
17/09/2013 317.50p 320.00p 315.00p 317.50p 7000
16/09/2013 317.50p 317.50p 305.00p 317.50p 56
13/09/2013 317.50p 317.50p 305.00p 317.50p 0
12/09/2013 317.50p 317.50p 305.00p 317.50p 0
11/09/2013 317.50p 317.50p 305.00p 317.50p 0
10/09/2013 317.50p 317.50p 305.00p 317.50p 0
09/09/2013 317.50p 317.50p 305.00p 317.50p 240
06/09/2013 320.00p 320.00p 305.00p 317.50p 0
05/09/2013 317.50p 317.50p 305.00p 317.50p 2165
04/09/2013 317.50p 317.50p 305.00p 317.50p 0
03/09/2013 317.50p 317.50p 305.00p 317.50p 0
02/09/2013 317.50p 317.50p 305.00p 317.50p 256
30/08/2013 312.50p 317.50p 312.50p 317.50p 2000
29/08/2013 312.50p 312.50p 305.00p 312.50p 670
28/08/2013 325.00p 347.50p 300.00p 312.50p 8397
27/08/2013 347.50p 350.00p 342.50p 347.50p 0
23/08/2013 342.50p 350.00p 342.50p 347.50p 2200
22/08/2013 337.50p 342.50p 335.50p 342.50p 2170
21/08/2013 337.50p 342.00p 337.50p 337.50p 1200
20/08/2013 335.00p 340.00p 326.00p 337.50p 11656
19/08/2013 335.00p 340.00p 335.00p 335.00p 58
16/08/2013 335.00p 335.00p 326.60p 335.00p 0
15/08/2013 335.00p 335.00p 326.60p 335.00p 890
14/08/2013 335.00p 335.00p 326.60p 335.00p 3500
13/08/2013 335.00p 345.00p 335.00p 335.00p 300
12/08/2013 335.00p 335.00p 322.50p 335.00p 0
09/08/2013 335.00p 335.00p 322.50p 335.00p 0
08/08/2013 322.50p 335.00p 322.50p 335.00p 3500
07/08/2013 320.00p 323.00p 310.00p 322.50p 7395
06/08/2013 320.00p 320.00p 310.00p 320.00p 1029
05/08/2013 317.50p 320.00p 311.00p 320.00p 2143
02/08/2013 302.50p 317.50p 302.50p 317.50p 12350
01/08/2013 317.50p 317.50p 310.00p 312.50p 10500
31/07/2013 317.50p 320.00p 317.50p 317.50p 937
30/07/2013 317.50p 318.00p 300.00p 317.50p 0
29/07/2013 317.50p 318.00p 300.00p 317.50p 0
26/07/2013 312.50p 318.00p 300.00p 317.50p 3966
25/07/2013 312.50p 312.50p 300.00p 312.50p 3380
24/07/2013 307.50p 312.50p 300.00p 300.00p 6966
23/07/2013 307.50p 307.50p 295.00p 307.50p 6515
22/07/2013 307.50p 307.50p 300.00p 307.50p 1250
19/07/2013 307.50p 307.50p 295.00p 307.50p 0
18/07/2013 307.50p 307.50p 295.00p 307.50p 4000
17/07/2013 307.50p 307.50p 295.00p 307.50p 80
16/07/2013 307.50p 307.50p 295.00p 307.50p 1500
15/07/2013 305.00p 307.50p 300.00p 307.50p 500
12/07/2013 305.00p 305.00p 295.00p 305.00p 0
11/07/2013 305.00p 305.00p 295.00p 305.00p 0
10/07/2013 305.00p 305.00p 295.00p 305.00p 0
09/07/2013 305.00p 305.00p 295.00p 305.00p 0
08/07/2013 305.00p 305.00p 295.00p 305.00p 1218
05/07/2013 305.00p 305.00p 290.00p 305.00p 0
04/07/2013 302.50p 305.00p 290.00p 305.00p 1300
03/07/2013 312.50p 312.50p 300.00p 302.50p 1000
02/07/2013 315.00p 315.00p 305.00p 312.50p 1316
01/07/2013 315.00p 315.00p 305.00p 315.00p 0
28/06/2013 315.00p 315.00p 305.00p 315.00p 0
27/06/2013 315.00p 315.00p 305.00p 315.00p 0
26/06/2013 315.00p 315.00p 305.00p 315.00p 348
25/06/2013 315.00p 315.00p 310.50p 315.00p 951
24/06/2013 315.00p 315.00p 295.00p 315.00p 0
21/06/2013 315.00p 315.00p 295.00p 315.00p 20000
20/06/2013 315.00p 315.00p 295.00p 315.00p 20000
19/06/2013 315.00p 315.00p 311.00p 315.00p 2000
18/06/2013 315.00p 315.00p 310.90p 315.00p 2750
17/06/2013 315.00p 315.00p 305.00p 315.00p 0
14/06/2013 315.00p 315.00p 305.00p 315.00p 0
13/06/2013 315.00p 315.00p 305.00p 315.00p 572
12/06/2013 315.00p 315.00p 305.00p 315.00p 5113
11/06/2013 315.00p 315.00p 311.00p 315.00p 7
10/06/2013 317.50p 317.50p 312.00p 315.00p 3
07/06/2013 317.50p 322.50p 310.00p 317.50p 0
06/06/2013 322.50p 322.50p 310.00p 317.50p 1500
05/06/2013 322.50p 322.50p 310.00p 322.50p 600
04/06/2013 322.50p 322.50p 315.00p 322.50p 0
03/06/2013 322.50p 322.50p 315.00p 322.50p 0
31/05/2013 322.50p 322.50p 315.00p 322.50p 2017
30/05/2013 325.00p 325.00p 295.00p 322.50p 583000
29/05/2013 325.00p 325.00p 315.00p 325.00p 0
28/05/2013 325.00p 325.00p 315.00p 325.00p 0
24/05/2013 325.00p 325.00p 315.00p 325.00p 3150
23/05/2013 325.00p 329.40p 325.00p 325.00p 216
22/05/2013 325.00p 325.00p 315.00p 325.00p 134
21/05/2013 327.50p 327.50p 315.00p 325.00p 5824
20/05/2013 327.50p 333.00p 315.00p 327.50p 2320
17/05/2013 327.50p 327.50p 315.00p 327.50p 914
16/05/2013 327.50p 333.00p 316.00p 327.50p 2296
15/05/2013 327.50p 327.50p 316.00p 327.50p 0
14/05/2013 327.50p 327.50p 316.00p 327.50p 507
13/05/2013 327.50p 327.50p 317.00p 327.50p 999
10/05/2013 327.50p 327.50p 317.00p 327.50p 3900
09/05/2013 327.50p 327.50p 316.50p 327.50p 452
08/05/2013 327.50p 327.50p 317.00p 327.50p 4951
07/05/2013 327.50p 327.50p 318.00p 327.50p 1000
03/05/2013 327.50p 333.00p 317.00p 327.50p 2433
02/05/2013 322.50p 327.50p 322.50p 327.50p 3150
01/05/2013 322.50p 322.50p 310.00p 322.50p 425
30/04/2013 322.50p 322.50p 320.00p 322.50p 0
29/04/2013 322.50p 322.50p 320.00p 322.50p 1108
26/04/2013 322.50p 322.50p 310.00p 322.50p 0
25/04/2013 322.50p 322.50p 310.00p 322.50p 555
24/04/2013 322.50p 327.50p 320.00p 322.50p 0
23/04/2013 327.50p 327.50p 320.00p 322.50p 2500
22/04/2013 330.00p 330.00p 313.48p 327.50p 6993
19/04/2013 330.00p 334.00p 321.00p 330.00p 735
18/04/2013 330.00p 330.00p 321.00p 330.00p 111
17/04/2013 330.00p 330.00p 320.00p 330.00p 0
16/04/2013 330.00p 330.00p 320.00p 330.00p 0
15/04/2013 327.50p 330.00p 320.00p 330.00p 1697
12/04/2013 327.50p 327.50p 317.00p 327.50p 0
11/04/2013 327.50p 327.50p 317.00p 327.50p 232
10/04/2013 327.50p 330.00p 318.10p 327.50p 0
09/04/2013 327.50p 330.00p 318.10p 327.50p 0
08/04/2013 322.50p 330.00p 318.10p 327.50p 7863
05/04/2013 322.50p 330.00p 315.10p 322.50p 3772
04/04/2013 322.50p 322.50p 315.10p 322.50p 902
03/04/2013 322.50p 322.50p 315.10p 322.50p 724
02/04/2013 312.50p 322.50p 307.00p 322.50p 5021
28/03/2013 312.50p 312.50p 306.55p 312.50p 225
27/03/2013 305.00p 319.00p 305.00p 312.50p 400
26/03/2013 312.50p 317.00p 312.50p 312.50p 0
25/03/2013 312.50p 317.00p 312.50p 312.50p 7130
22/03/2013 312.50p 312.50p 306.55p 312.50p 465
21/03/2013 312.50p 317.00p 306.50p 312.50p 2764
20/03/2013 312.50p 315.00p 312.50p 312.50p 306
19/03/2013 312.50p 312.50p 306.60p 312.50p 0
18/03/2013 312.50p 312.50p 306.60p 312.50p 1080
15/03/2013 312.50p 318.00p 312.50p 312.50p 0
14/03/2013 312.50p 318.00p 312.50p 312.50p 105
13/03/2013 312.50p 318.00p 306.60p 312.50p 0
12/03/2013 312.50p 318.00p 306.60p 312.50p 358
11/03/2013 315.00p 316.00p 306.50p 312.50p 3629
08/03/2013 315.00p 316.00p 306.00p 315.00p 2900
07/03/2013 315.00p 316.00p 315.00p 315.00p 0
06/03/2013 315.00p 316.00p 315.00p 315.00p 300
05/03/2013 315.00p 315.00p 306.00p 315.00p 458
04/03/2013 315.00p 316.00p 315.00p 315.00p 1500
01/03/2013 315.00p 315.00p 306.60p 315.00p 0
28/02/2013 315.00p 315.00p 306.60p 315.00p 0
27/02/2013 315.00p 315.00p 306.60p 315.00p 4000
26/02/2013 315.00p 316.00p 315.00p 315.00p 191
25/02/2013 315.00p 316.60p 306.00p 315.00p 5570
22/02/2013 315.00p 315.00p 306.60p 315.00p 2363
21/02/2013 315.00p 320.00p 307.00p 315.00p 2543
20/02/2013 312.50p 316.95p 306.00p 315.00p 4536
19/02/2013 312.50p 317.00p 302.00p 312.50p 13261
18/02/2013 312.50p 312.50p 300.00p 312.50p 823
15/02/2013 312.50p 312.50p 300.00p 312.50p 661
14/02/2013 312.50p 312.50p 300.00p 312.50p 310
13/02/2013 312.50p 317.00p 300.00p 312.50p 0
12/02/2013 312.50p 317.00p 300.00p 312.50p 0
11/02/2013 312.50p 317.00p 300.00p 312.50p 1300
08/02/2013 317.50p 317.50p 305.00p 312.50p 1000
07/02/2013 322.50p 322.50p 317.50p 317.50p 1062
06/02/2013 332.50p 340.00p 310.00p 322.50p 6743
05/02/2013 332.50p 332.50p 320.00p 332.50p 0
04/02/2013 332.50p 332.50p 320.00p 332.50p 0
01/02/2013 332.50p 332.50p 320.00p 332.50p 0
31/01/2013 332.50p 332.50p 320.00p 332.50p 0
30/01/2013 332.50p 332.50p 320.00p 332.50p 0
29/01/2013 332.50p 332.50p 320.00p 332.50p 287
28/01/2013 332.50p 332.50p 321.00p 332.50p 3580
25/01/2013 332.50p 345.00p 322.60p 332.50p 728
24/01/2013 332.50p 332.50p 322.50p 332.50p 1000
23/01/2013 332.50p 345.00p 332.50p 332.50p 28
22/01/2013 332.50p 332.50p 322.50p 332.50p 1060
21/01/2013 332.50p 342.50p 332.50p 332.50p 0
18/01/2013 332.50p 342.50p 332.50p 332.50p 1603
17/01/2013 332.50p 335.00p 325.10p 332.50p 0
16/01/2013 332.50p 335.00p 325.10p 332.50p 0
15/01/2013 335.00p 335.00p 325.10p 335.00p 1000
14/01/2013 335.00p 340.00p 335.00p 335.00p 0
11/01/2013 335.00p 340.00p 335.00p 335.00p 2000
10/01/2013 335.00p 335.00p 325.00p 335.00p 0
09/01/2013 335.00p 335.00p 325.00p 335.00p 2492
08/01/2013 337.50p 357.49p 327.00p 337.50p 8296
07/01/2013 337.50p 337.50p 328.00p 337.50p 2000
04/01/2013 322.50p 344.00p 322.50p 337.50p 3250
03/01/2013 322.50p 322.50p 310.00p 322.50p 2000
02/01/2013 322.50p 322.50p 314.10p 322.50p 0
31/12/2012 322.50p 322.50p 314.10p 322.50p 0
28/12/2012 322.50p 322.50p 314.10p 322.50p 106
27/12/2012 322.50p 331.00p 313.10p 322.50p 0
24/12/2012 322.50p 331.00p 313.10p 322.50p 0
21/12/2012 322.50p 331.00p 313.10p 322.50p 2668
20/12/2012 320.00p 330.00p 310.00p 322.50p 0
19/12/2012 320.00p 320.00p 310.00p 320.00p 0
18/12/2012 320.00p 320.00p 310.00p 320.00p 705
17/12/2012 320.00p 320.00p 311.00p 320.00p 0
14/12/2012 320.00p 320.00p 311.00p 320.00p 0
13/12/2012 320.00p 320.00p 311.00p 320.00p 0
12/12/2012 320.00p 320.00p 311.00p 320.00p 0
11/12/2012 320.00p 320.00p 311.00p 320.00p 450
10/12/2012 320.00p 320.00p 310.00p 320.00p 1782
07/12/2012 320.00p 320.00p 311.00p 320.00p 0
06/12/2012 320.00p 320.00p 311.00p 320.00p 0
05/12/2012 320.00p 320.00p 311.00p 320.00p 0
04/12/2012 320.00p 320.00p 311.00p 320.00p 0
03/12/2012 320.00p 320.00p 311.00p 320.00p 224

*Close Price adjusted for both dividends and splits