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 |
|---|---|---|---|---|---|
| 30/11/2012 | 320.00p | 320.00p | 315.00p | 320.00p | 0 |
| 29/11/2012 | 320.00p | 320.00p | 315.00p | 320.00p | 0 |
| 28/11/2012 | 315.00p | 320.00p | 315.00p | 320.00p | 2250 |
| 27/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 26/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 361 |
| 23/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 202 |
| 22/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 21/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 20/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 19/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 16/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 15/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 14/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 13/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 0 |
| 12/11/2012 | 315.00p | 315.00p | 310.00p | 315.00p | 500 |
| 09/11/2012 | 315.00p | 315.00p | 315.00p | 315.00p | 1983 |
| 08/11/2012 | 320.00p | 320.00p | 310.00p | 315.00p | 795 |
| 07/11/2012 | 320.00p | 320.00p | 310.30p | 320.00p | 0 |
| 06/11/2012 | 320.00p | 320.00p | 310.30p | 320.00p | 0 |
| 05/11/2012 | 320.00p | 320.00p | 310.30p | 320.00p | 0 |
| 02/11/2012 | 320.00p | 320.00p | 310.30p | 320.00p | 0 |
| 01/11/2012 | 320.00p | 320.00p | 310.30p | 320.00p | 500 |
| 31/10/2012 | 320.00p | 320.00p | 310.30p | 320.00p | 1626 |
| 30/10/2012 | 320.00p | 322.50p | 310.00p | 320.00p | 0 |
| 29/10/2012 | 322.50p | 322.50p | 310.00p | 320.00p | 3370 |
| 26/10/2012 | 322.50p | 327.50p | 315.00p | 322.50p | 0 |
| 25/10/2012 | 327.50p | 327.50p | 315.00p | 322.50p | 1000 |
| 24/10/2012 | 327.50p | 327.50p | 317.00p | 327.50p | 0 |
| 23/10/2012 | 327.50p | 327.50p | 317.00p | 327.50p | 1644 |
| 22/10/2012 | 317.50p | 327.50p | 317.50p | 327.50p | 1000 |
| 19/10/2012 | 317.50p | 317.50p | 312.50p | 317.50p | 0 |
| 18/10/2012 | 317.50p | 317.50p | 312.50p | 317.50p | 0 |
| 17/10/2012 | 317.50p | 317.50p | 312.50p | 317.50p | 0 |
| 16/10/2012 | 317.50p | 317.50p | 312.50p | 317.50p | 0 |
| 15/10/2012 | 317.50p | 317.50p | 314.00p | 317.50p | 170 |
| 12/10/2012 | 317.50p | 325.00p | 312.50p | 317.50p | 0 |
| 11/10/2012 | 312.50p | 325.00p | 312.50p | 317.50p | 224 |
| 10/10/2012 | 312.50p | 325.00p | 312.50p | 312.50p | 0 |
| 09/10/2012 | 312.50p | 325.00p | 312.50p | 312.50p | 0 |
| 08/10/2012 | 312.50p | 325.00p | 312.50p | 312.50p | 2538 |
| 05/10/2012 | 312.50p | 313.75p | 312.50p | 312.50p | 550 |
| 04/10/2012 | 312.50p | 312.50p | 307.00p | 312.50p | 0 |
| 03/10/2012 | 312.50p | 312.50p | 307.00p | 312.50p | 0 |
| 02/10/2012 | 312.50p | 312.50p | 307.00p | 312.50p | 614 |
| 01/10/2012 | 312.50p | 313.75p | 312.50p | 312.50p | 514 |
| 28/09/2012 | 312.50p | 323.00p | 312.50p | 312.50p | 0 |
| 27/09/2012 | 312.50p | 323.00p | 312.50p | 312.50p | 0 |
| 26/09/2012 | 312.50p | 323.00p | 312.50p | 312.50p | 0 |
| 25/09/2012 | 312.50p | 323.00p | 312.50p | 312.50p | 609 |
| 24/09/2012 | 312.50p | 324.00p | 311.00p | 312.50p | 615 |
| 21/09/2012 | 307.50p | 325.00p | 303.75p | 312.50p | 3064 |
| 20/09/2012 | 302.50p | 307.50p | 302.00p | 307.50p | 689 |
| 19/09/2012 | 302.50p | 303.16p | 302.50p | 302.50p | 0 |
| 18/09/2012 | 302.50p | 303.16p | 302.50p | 302.50p | 176 |
| 17/09/2012 | 302.50p | 304.34p | 302.50p | 302.50p | 492 |
| 14/09/2012 | 302.50p | 302.50p | 298.75p | 302.50p | 0 |
| 13/09/2012 | 302.50p | 302.50p | 298.75p | 302.50p | 1000 |
| 12/09/2012 | 290.00p | 305.00p | 290.00p | 302.50p | 800 |
| 11/09/2012 | 292.50p | 300.00p | 280.00p | 295.00p | 19184 |
| 10/09/2012 | 297.50p | 297.50p | 285.00p | 292.50p | 500 |
| 07/09/2012 | 297.50p | 305.00p | 297.50p | 297.50p | 1000 |
| 06/09/2012 | 297.50p | 297.50p | 285.00p | 297.50p | 0 |
| 05/09/2012 | 297.50p | 297.50p | 285.00p | 297.50p | 40 |
| 04/09/2012 | 292.50p | 303.75p | 288.50p | 297.50p | 5500 |
| 03/09/2012 | 292.50p | 292.50p | 280.00p | 292.50p | 18 |
| 31/08/2012 | 292.50p | 300.00p | 292.50p | 292.50p | 250 |
| 30/08/2012 | 287.50p | 299.00p | 287.50p | 292.50p | 3600 |
| 29/08/2012 | 298.50p | 298.50p | 287.00p | 298.50p | 1500 |
| 28/08/2012 | 298.50p | 298.50p | 287.00p | 298.50p | 159 |
| 24/08/2012 | 298.50p | 298.50p | 289.99p | 298.50p | 0 |
| 23/08/2012 | 298.50p | 298.50p | 289.99p | 298.50p | 0 |
| 22/08/2012 | 298.50p | 298.50p | 289.99p | 298.50p | 280 |
| 21/08/2012 | 298.50p | 298.50p | 287.00p | 298.50p | 24 |
| 20/08/2012 | 298.50p | 298.50p | 287.00p | 298.50p | 811 |
| 17/08/2012 | 298.50p | 298.50p | 290.69p | 298.50p | 3683 |
| 16/08/2012 | 298.50p | 300.00p | 298.50p | 298.50p | 0 |
| 15/08/2012 | 298.50p | 300.00p | 298.50p | 298.50p | 1000 |
| 14/08/2012 | 287.50p | 298.50p | 287.50p | 298.50p | 100 |
| 13/08/2012 | 287.50p | 287.50p | 285.50p | 287.50p | 0 |
| 10/08/2012 | 287.50p | 287.50p | 285.50p | 287.50p | 0 |
| 09/08/2012 | 287.50p | 287.50p | 285.50p | 287.50p | 0 |
| 08/08/2012 | 287.50p | 287.50p | 285.50p | 287.50p | 0 |
| 07/08/2012 | 287.50p | 287.50p | 285.50p | 287.50p | 0 |
| 06/08/2012 | 287.50p | 287.50p | 285.50p | 287.50p | 0 |
| 03/08/2012 | 287.50p | 287.50p | 285.50p | 287.50p | 0 |
| 02/08/2012 | 287.50p | 287.50p | 285.50p | 287.50p | 400 |
| 01/08/2012 | 287.50p | 288.75p | 287.50p | 287.50p | 0 |
| 31/07/2012 | 287.50p | 288.75p | 287.50p | 287.50p | 3000 |
| 30/07/2012 | 287.50p | 289.00p | 285.00p | 287.50p | 0 |
| 27/07/2012 | 287.50p | 289.00p | 285.00p | 287.50p | 0 |
| 26/07/2012 | 285.00p | 289.00p | 285.00p | 287.50p | 2520 |
| 25/07/2012 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/07/2012 | 285.00p | 285.00p | 285.00p | 285.00p | 1000 |
| 23/07/2012 | 285.00p | 289.00p | 285.00p | 285.00p | 0 |
| 20/07/2012 | 285.00p | 289.00p | 285.00p | 285.00p | 0 |
| 19/07/2012 | 285.00p | 289.00p | 285.00p | 285.00p | 0 |
| 18/07/2012 | 285.00p | 289.00p | 285.00p | 285.00p | 0 |
| 17/07/2012 | 285.00p | 289.00p | 285.00p | 285.00p | 0 |
| 16/07/2012 | 285.00p | 289.00p | 285.00p | 285.00p | 2000 |
| 13/07/2012 | 285.00p | 285.00p | 282.00p | 285.00p | 0 |
| 12/07/2012 | 285.00p | 285.00p | 282.00p | 285.00p | 2500 |
| 11/07/2012 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 10/07/2012 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 09/07/2012 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 06/07/2012 | 285.00p | 285.00p | 285.00p | 285.00p | 913 |
| 05/07/2012 | 285.00p | 287.50p | 285.00p | 285.00p | 500 |
| 04/07/2012 | 285.00p | 291.25p | 285.00p | 285.00p | 0 |
| 03/07/2012 | 287.50p | 291.25p | 285.00p | 285.00p | 1000 |
| 02/07/2012 | 287.50p | 291.25p | 287.50p | 287.50p | 1921 |
| 29/06/2012 | 287.50p | 300.20p | 285.00p | 287.50p | 0 |
| 28/06/2012 | 285.00p | 300.20p | 285.00p | 287.50p | 10573 |
| 27/06/2012 | 282.50p | 287.00p | 274.50p | 285.00p | 2592 |
| 26/06/2012 | 282.50p | 287.00p | 282.50p | 282.50p | 1000 |
| 25/06/2012 | 282.50p | 287.00p | 274.00p | 282.50p | 1413 |
| 22/06/2012 | 282.50p | 287.00p | 274.00p | 282.50p | 0 |
| 21/06/2012 | 282.50p | 287.00p | 274.00p | 282.50p | 0 |
| 20/06/2012 | 282.50p | 287.00p | 274.00p | 282.50p | 376 |
| 19/06/2012 | 282.50p | 284.90p | 274.00p | 282.50p | 2112 |
| 18/06/2012 | 282.50p | 285.00p | 282.50p | 282.50p | 4 |
| 15/06/2012 | 282.50p | 282.50p | 274.00p | 282.50p | 0 |
| 14/06/2012 | 282.50p | 282.50p | 274.00p | 282.50p | 1535 |
| 13/06/2012 | 277.50p | 282.50p | 277.50p | 282.50p | 10000 |
| 12/06/2012 | 277.50p | 282.50p | 275.00p | 277.50p | 0 |
| 11/06/2012 | 282.50p | 282.50p | 275.00p | 277.50p | 659 |
| 08/06/2012 | 282.50p | 287.50p | 275.00p | 282.50p | 0 |
| 07/06/2012 | 282.50p | 287.50p | 275.00p | 282.50p | 0 |
| 06/06/2012 | 282.50p | 287.50p | 275.00p | 282.50p | 0 |
| 01/06/2012 | 282.50p | 287.50p | 275.00p | 282.50p | 0 |
| 31/05/2012 | 282.50p | 287.50p | 275.00p | 282.50p | 0 |
| 30/05/2012 | 282.50p | 287.50p | 275.00p | 282.50p | 0 |
| 29/05/2012 | 287.50p | 287.50p | 275.00p | 282.50p | 750 |
| 28/05/2012 | 287.50p | 289.00p | 287.50p | 287.50p | 0 |
| 25/05/2012 | 287.50p | 289.00p | 287.50p | 287.50p | 0 |
| 24/05/2012 | 287.50p | 289.00p | 287.50p | 287.50p | 100 |
| 23/05/2012 | 287.50p | 290.00p | 287.50p | 287.50p | 1000 |
| 22/05/2012 | 287.50p | 290.67p | 287.50p | 287.50p | 0 |
| 21/05/2012 | 287.50p | 290.67p | 287.50p | 287.50p | 17 |
| 18/05/2012 | 295.00p | 312.50p | 287.50p | 287.50p | 0 |
| 17/05/2012 | 307.50p | 312.50p | 300.00p | 307.50p | 0 |
| 16/05/2012 | 307.50p | 312.50p | 300.00p | 307.50p | 0 |
| 15/05/2012 | 312.50p | 312.50p | 300.00p | 307.50p | 1857 |
| 14/05/2012 | 312.50p | 322.50p | 310.00p | 312.50p | 0 |
| 11/05/2012 | 312.50p | 322.50p | 310.00p | 312.50p | 0 |
| 10/05/2012 | 312.50p | 322.50p | 310.00p | 312.50p | 0 |
| 09/05/2012 | 312.50p | 322.50p | 310.00p | 312.50p | 0 |
| 08/05/2012 | 322.50p | 322.50p | 310.00p | 312.50p | 565 |
| 04/05/2012 | 332.50p | 332.50p | 310.00p | 322.50p | 1042 |
| 03/05/2012 | 322.50p | 332.50p | 322.50p | 332.50p | 2200 |
| 02/05/2012 | 322.50p | 330.00p | 320.00p | 322.50p | 0 |
| 01/05/2012 | 322.50p | 330.00p | 320.00p | 322.50p | 0 |
| 30/04/2012 | 327.50p | 330.00p | 320.00p | 322.50p | 0 |
| 27/04/2012 | 330.00p | 330.00p | 320.00p | 330.00p | 500 |
| 26/04/2012 | 330.00p | 332.50p | 320.00p | 330.00p | 0 |
| 25/04/2012 | 330.00p | 332.50p | 320.00p | 330.00p | 0 |
| 24/04/2012 | 332.50p | 332.50p | 320.00p | 330.00p | 663 |
| 23/04/2012 | 332.50p | 332.50p | 321.23p | 332.50p | 152 |
| 20/04/2012 | 345.00p | 345.00p | 323.62p | 332.50p | 2550 |
| 19/04/2012 | 345.00p | 345.00p | 335.18p | 345.00p | 1000 |
| 18/04/2012 | 345.00p | 345.00p | 335.46p | 345.00p | 750 |
| 17/04/2012 | 345.00p | 345.00p | 332.50p | 345.00p | 0 |
| 16/04/2012 | 345.00p | 345.00p | 332.50p | 345.00p | 0 |
| 13/04/2012 | 345.00p | 345.00p | 332.50p | 345.00p | 0 |
| 12/04/2012 | 345.00p | 345.00p | 332.50p | 345.00p | 0 |
| 11/04/2012 | 345.00p | 345.00p | 336.20p | 345.00p | 2000 |
| 10/04/2012 | 345.00p | 345.00p | 336.20p | 345.00p | 788 |
| 05/04/2012 | 342.50p | 347.00p | 337.00p | 345.00p | 4506 |
| 04/04/2012 | 342.50p | 347.00p | 342.50p | 342.50p | 0 |
| 03/04/2012 | 342.50p | 347.00p | 342.50p | 342.50p | 0 |
| 02/04/2012 | 342.50p | 347.00p | 342.50p | 342.50p | 288 |
| 30/03/2012 | 337.50p | 344.00p | 330.00p | 342.50p | 4697 |
| 29/03/2012 | 337.50p | 337.50p | 330.00p | 337.50p | 0 |
| 28/03/2012 | 337.50p | 337.50p | 330.00p | 337.50p | 230 |
| 27/03/2012 | 337.50p | 337.50p | 332.50p | 337.50p | 0 |
| 26/03/2012 | 332.50p | 337.50p | 332.50p | 337.50p | 4000 |
| 23/03/2012 | 332.50p | 337.00p | 324.00p | 332.50p | 836 |
| 22/03/2012 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
| 21/03/2012 | 332.50p | 332.50p | 325.00p | 332.50p | 250 |
| 20/03/2012 | 332.50p | 338.50p | 319.00p | 332.50p | 0 |
| 19/03/2012 | 327.50p | 338.50p | 319.00p | 332.50p | 13571 |
| 16/03/2012 | 320.00p | 335.00p | 316.00p | 327.50p | 6891 |
| 15/03/2012 | 320.00p | 325.00p | 310.00p | 320.00p | 2061 |
| 14/03/2012 | 312.50p | 325.00p | 312.50p | 320.00p | 5350 |
| 13/03/2012 | 302.50p | 312.50p | 302.50p | 312.50p | 1461 |
| 12/03/2012 | 302.50p | 302.50p | 290.00p | 302.50p | 0 |
| 09/03/2012 | 302.50p | 302.50p | 290.00p | 302.50p | 0 |
| 08/03/2012 | 302.50p | 302.50p | 290.00p | 302.50p | 250 |
| 07/03/2012 | 302.50p | 302.50p | 290.00p | 302.50p | 450 |
| 06/03/2012 | 302.50p | 305.00p | 302.50p | 302.50p | 61 |
| 05/03/2012 | 302.50p | 302.50p | 290.00p | 302.50p | 0 |
| 02/03/2012 | 302.50p | 302.50p | 290.00p | 302.50p | 606 |
| 01/03/2012 | 302.50p | 308.00p | 290.00p | 302.50p | 133 |
| 29/02/2012 | 302.50p | 308.75p | 285.00p | 302.50p | 0 |
| 28/02/2012 | 297.50p | 308.75p | 285.00p | 302.50p | 3623 |
| 27/02/2012 | 297.50p | 302.50p | 290.00p | 297.50p | 0 |
| 24/02/2012 | 302.50p | 302.50p | 290.00p | 297.50p | 1839 |
| 23/02/2012 | 302.50p | 302.50p | 290.00p | 302.50p | 1294 |
| 22/02/2012 | 302.50p | 308.75p | 290.00p | 302.50p | 0 |
| 21/02/2012 | 302.50p | 308.75p | 290.00p | 302.50p | 0 |
| 20/02/2012 | 302.50p | 308.75p | 290.00p | 302.50p | 3000 |
| 17/02/2012 | 302.50p | 302.50p | 290.00p | 302.50p | 34 |
*Close Price adjusted for both dividends and splits