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 |
|---|---|---|---|---|---|
| 05/05/2011 | 352.50p | 354.00p | 350.50p | 352.50p | 0 |
| 04/05/2011 | 352.50p | 354.00p | 350.50p | 352.50p | 4488 |
| 03/05/2011 | 352.50p | 355.00p | 352.50p | 352.50p | 0 |
| 28/04/2011 | 352.50p | 355.00p | 352.50p | 352.50p | 2000 |
| 27/04/2011 | 352.50p | 355.00p | 350.00p | 353.50p | 26194 |
| 26/04/2011 | 350.00p | 355.00p | 350.00p | 350.00p | 4000 |
| 21/04/2011 | 347.50p | 359.05p | 347.00p | 350.00p | 7950 |
| 20/04/2011 | 325.00p | 350.00p | 317.50p | 345.00p | 12488 |
| 19/04/2011 | 317.50p | 321.00p | 310.00p | 317.50p | 0 |
| 18/04/2011 | 317.50p | 321.00p | 310.00p | 317.50p | 0 |
| 15/04/2011 | 317.50p | 321.00p | 310.00p | 317.50p | 0 |
| 14/04/2011 | 317.50p | 321.00p | 310.00p | 317.50p | 0 |
| 13/04/2011 | 321.00p | 321.00p | 310.00p | 317.50p | 2436 |
| 12/04/2011 | 322.50p | 322.50p | 315.00p | 321.00p | 2000 |
| 11/04/2011 | 325.00p | 325.00p | 315.00p | 322.50p | 1086 |
| 08/04/2011 | 325.00p | 330.00p | 320.00p | 325.00p | 0 |
| 07/04/2011 | 330.00p | 330.00p | 320.00p | 325.00p | 1677 |
| 06/04/2011 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 05/04/2011 | 330.00p | 330.00p | 320.00p | 330.00p | 390 |
| 04/04/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 0 |
| 01/04/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 0 |
| 31/03/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 11551 |
| 30/03/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 0 |
| 29/03/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 0 |
| 28/03/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 0 |
| 25/03/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 698 |
| 24/03/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 0 |
| 23/03/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 550 |
| 22/03/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 0 |
| 21/03/2011 | 330.00p | 330.00p | 323.00p | 330.00p | 975 |
| 18/03/2011 | 330.00p | 330.00p | 324.00p | 330.00p | 0 |
| 17/03/2011 | 330.00p | 330.00p | 324.00p | 330.00p | 0 |
| 16/03/2011 | 330.00p | 330.00p | 324.00p | 330.00p | 0 |
| 15/03/2011 | 330.00p | 330.00p | 324.00p | 330.00p | 4800 |
| 14/03/2011 | 320.00p | 330.00p | 320.00p | 330.00p | 3920 |
| 11/03/2011 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 10/03/2011 | 320.00p | 320.00p | 311.00p | 320.00p | 2500 |
| 09/03/2011 | 320.00p | 320.00p | 312.00p | 320.00p | 0 |
| 08/03/2011 | 320.00p | 320.00p | 312.00p | 320.00p | 15 |
| 07/03/2011 | 320.00p | 320.00p | 312.00p | 320.00p | 0 |
| 04/03/2011 | 320.00p | 320.00p | 312.00p | 320.00p | 67 |
| 03/03/2011 | 320.00p | 320.00p | 312.00p | 320.00p | 1661 |
| 02/03/2011 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 01/03/2011 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 28/02/2011 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 25/02/2011 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 24/02/2011 | 320.00p | 320.00p | 311.00p | 320.00p | 0 |
| 23/02/2011 | 320.00p | 320.00p | 311.00p | 320.00p | 1000 |
| 22/02/2011 | 320.00p | 320.00p | 311.00p | 320.00p | 1000 |
| 21/02/2011 | 320.00p | 320.00p | 317.00p | 320.00p | 0 |
| 18/02/2011 | 319.00p | 320.00p | 317.00p | 320.00p | 2500 |
| 17/02/2011 | 317.50p | 320.00p | 319.00p | 319.00p | 1000 |
| 16/02/2011 | 317.50p | 320.00p | 317.50p | 317.50p | 300 |
| 15/02/2011 | 317.50p | 317.50p | 312.50p | 317.50p | 0 |
| 14/02/2011 | 322.50p | 315.00p | 315.00p | 315.00p | 500 |
| 11/02/2011 | 322.50p | 322.50p | 315.00p | 322.50p | 0 |
| 10/02/2011 | 315.00p | 322.50p | 315.00p | 322.50p | 216 |
| 09/02/2011 | 310.00p | 322.50p | 310.00p | 322.50p | 4742 |
| 08/02/2011 | 324.00p | 327.50p | 320.00p | 327.50p | 3535 |
| 07/02/2011 | 323.25p | 323.25p | 315.01p | 322.50p | 1785 |
| 04/02/2011 | 322.50p | 322.50p | 322.50p | 322.50p | 12500 |
| 03/02/2011 | 324.00p | 324.00p | 315.00p | 322.50p | 607 |
| 02/02/2011 | 322.50p | 322.50p | 315.00p | 322.50p | 0 |
| 01/02/2011 | 322.50p | 322.50p | 315.00p | 322.50p | 0 |
| 31/01/2011 | 322.50p | 322.50p | 315.00p | 322.50p | 0 |
| 28/01/2011 | 322.50p | 322.50p | 315.00p | 322.50p | 0 |
| 27/01/2011 | 322.50p | 325.80p | 315.00p | 322.50p | 1279 |
| 26/01/2011 | 320.00p | 322.50p | 315.00p | 322.50p | 0 |
| 25/01/2011 | 320.00p | 320.00p | 315.00p | 320.00p | 0 |
| 24/01/2011 | 322.50p | 322.50p | 310.00p | 320.00p | 875 |
| 21/01/2011 | 320.00p | 325.00p | 320.00p | 320.00p | 0 |
| 20/01/2011 | 322.50p | 325.00p | 310.15p | 320.00p | 1500 |
| 19/01/2011 | 325.00p | 327.50p | 317.00p | 322.50p | 1500 |
| 18/01/2011 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 17/01/2011 | 325.10p | 325.10p | 325.00p | 325.00p | 0 |
| 14/01/2011 | 325.10p | 325.10p | 325.00p | 325.00p | 0 |
| 13/01/2011 | 325.10p | 330.00p | 325.00p | 330.00p | 3750 |
| 12/01/2011 | 327.00p | 330.00p | 327.00p | 330.00p | 0 |
| 11/01/2011 | 327.00p | 330.00p | 327.00p | 330.00p | 12500 |
| 10/01/2011 | 332.50p | 332.50p | 325.00p | 331.50p | 0 |
| 07/01/2011 | 332.50p | 332.50p | 325.00p | 332.50p | 700 |
| 06/01/2011 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
| 05/01/2011 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
| 04/01/2011 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
| 31/12/2010 | 332.50p | 335.80p | 325.00p | 332.50p | 1774 |
| 30/12/2010 | 332.50p | 332.50p | 325.00p | 332.50p | 1000 |
| 29/12/2010 | 330.00p | 332.50p | 325.00p | 332.50p | 252 |
| 24/12/2010 | 330.00p | 330.00p | 325.00p | 330.00p | 0 |
| 23/12/2010 | 330.00p | 330.00p | 325.00p | 330.00p | 0 |
| 22/12/2010 | 330.00p | 330.00p | 325.00p | 330.00p | 0 |
| 21/12/2010 | 330.00p | 330.00p | 325.00p | 330.00p | 0 |
| 20/12/2010 | 329.00p | 330.00p | 318.30p | 330.00p | 626 |
| 17/12/2010 | 329.00p | 329.00p | 325.00p | 329.00p | 0 |
| 16/12/2010 | 329.00p | 331.20p | 325.00p | 329.00p | 12 |
| 15/12/2010 | 322.50p | 329.00p | 322.50p | 329.00p | 2000 |
| 14/12/2010 | 322.50p | 322.50p | 315.00p | 322.50p | 0 |
| 13/12/2010 | 325.00p | 329.50p | 322.50p | 322.50p | 1516 |
| 10/12/2010 | 312.50p | 312.50p | 300.00p | 312.50p | 1000 |
| 09/12/2010 | 310.00p | 312.50p | 300.00p | 312.50p | 2500 |
| 08/12/2010 | 310.00p | 310.00p | 300.00p | 310.00p | 0 |
| 07/12/2010 | 310.00p | 310.00p | 300.00p | 310.00p | 755 |
| 06/12/2010 | 310.00p | 311.50p | 300.00p | 310.00p | 566 |
| 03/12/2010 | 317.50p | 317.50p | 300.00p | 310.00p | 2408 |
| 02/12/2010 | 320.00p | 325.00p | 310.00p | 317.50p | 1500 |
| 01/12/2010 | 320.00p | 325.00p | 320.00p | 320.00p | 0 |
| 30/11/2010 | 320.00p | 325.00p | 310.00p | 320.00p | 358 |
| 29/11/2010 | 325.00p | 325.00p | 310.00p | 320.00p | 4660 |
| 26/11/2010 | 325.00p | 328.00p | 322.50p | 325.00p | 100 |
| 25/11/2010 | 325.00p | 325.00p | 322.50p | 322.50p | 0 |
| 24/11/2010 | 325.00p | 325.00p | 322.50p | 325.00p | 0 |
| 23/11/2010 | 325.00p | 325.00p | 315.00p | 325.00p | 1171 |
| 22/11/2010 | 325.00p | 325.00p | 315.00p | 325.00p | 207 |
| 19/11/2010 | 325.00p | 325.00p | 322.50p | 325.00p | 0 |
| 18/11/2010 | 335.00p | 335.00p | 322.50p | 325.00p | 801 |
| 17/11/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 16/11/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 559 |
| 15/11/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 12/11/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 1480 |
| 11/11/2010 | 335.00p | 336.80p | 325.00p | 335.00p | 4095 |
| 10/11/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 889 |
| 09/11/2010 | 335.00p | 336.80p | 325.00p | 335.00p | 3552 |
| 08/11/2010 | 335.00p | 336.80p | 325.00p | 335.00p | 385 |
| 05/11/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 1707 |
| 04/11/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 03/11/2010 | 335.00p | 335.50p | 325.00p | 335.00p | 1700 |
| 02/11/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 01/11/2010 | 335.00p | 337.00p | 325.00p | 335.00p | 4237 |
| 29/10/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 28/10/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 27/10/2010 | 332.50p | 335.00p | 325.00p | 335.00p | 295 |
| 26/10/2010 | 332.50p | 335.00p | 325.00p | 332.50p | 0 |
| 25/10/2010 | 332.50p | 332.50p | 325.00p | 332.50p | 850 |
| 22/10/2010 | 335.00p | 335.00p | 325.00p | 332.50p | 245 |
| 21/10/2010 | 335.00p | 335.00p | 325.00p | 335.00p | 850 |
| 20/10/2010 | 340.00p | 340.00p | 325.00p | 335.00p | 1000 |
| 19/10/2010 | 340.00p | 340.00p | 335.00p | 340.00p | 0 |
| 18/10/2010 | 340.00p | 340.00p | 330.00p | 340.00p | 500 |
| 15/10/2010 | 340.00p | 340.00p | 330.00p | 340.00p | 1345 |
| 14/10/2010 | 340.00p | 345.00p | 340.00p | 340.00p | 0 |
| 13/10/2010 | 347.50p | 347.50p | 330.00p | 340.00p | 1000 |
| 12/10/2010 | 347.50p | 350.00p | 345.00p | 347.50p | 0 |
| 11/10/2010 | 350.00p | 350.00p | 340.00p | 347.50p | 886 |
| 08/10/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 150 |
| 07/10/2010 | 350.00p | 350.00p | 345.00p | 350.00p | 0 |
| 06/10/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 800 |
| 05/10/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 3000 |
| 04/10/2010 | 350.00p | 350.00p | 345.00p | 350.00p | 0 |
| 01/10/2010 | 350.00p | 350.00p | 340.00p | 350.00p | 2440 |
| 30/09/2010 | 347.50p | 350.00p | 340.00p | 350.00p | 1200 |
| 29/09/2010 | 345.00p | 347.50p | 335.00p | 347.50p | 1500 |
| 28/09/2010 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 27/09/2010 | 345.00p | 345.00p | 340.00p | 345.00p | 0 |
| 24/09/2010 | 347.50p | 347.50p | 340.00p | 345.00p | 1355 |
| 23/09/2010 | 352.50p | 352.50p | 340.00p | 347.50p | 0 |
| 22/09/2010 | 352.50p | 352.50p | 345.00p | 352.50p | 1000 |
| 21/09/2010 | 355.00p | 355.00p | 335.00p | 352.50p | 2000 |
| 20/09/2010 | 355.00p | 355.00p | 345.00p | 355.00p | 1276 |
| 17/09/2010 | 355.00p | 355.00p | 345.00p | 355.00p | 210 |
| 16/09/2010 | 355.00p | 355.00p | 345.00p | 355.00p | 1400 |
| 15/09/2010 | 355.00p | 355.00p | 350.00p | 355.00p | 0 |
| 14/09/2010 | 355.00p | 355.00p | 350.00p | 355.00p | 0 |
| 13/09/2010 | 357.50p | 357.50p | 345.00p | 355.00p | 1100 |
| 10/09/2010 | 360.00p | 365.00p | 350.00p | 357.50p | 2265 |
| 09/09/2010 | 360.00p | 365.00p | 360.00p | 360.00p | 0 |
| 08/09/2010 | 360.00p | 365.00p | 350.00p | 360.00p | 286 |
| 07/09/2010 | 360.00p | 365.00p | 360.00p | 360.00p | 0 |
| 06/09/2010 | 360.00p | 365.00p | 345.00p | 360.00p | 1252 |
| 03/09/2010 | 360.00p | 365.00p | 350.00p | 360.00p | 3136 |
| 02/09/2010 | 360.00p | 365.00p | 352.00p | 360.00p | 938 |
| 01/09/2010 | 360.00p | 365.00p | 352.00p | 360.00p | 3044 |
| 31/08/2010 | 360.00p | 365.00p | 352.00p | 360.00p | 36 |
| 27/08/2010 | 360.00p | 365.00p | 352.00p | 360.00p | 439 |
| 26/08/2010 | 370.00p | 370.00p | 345.00p | 360.00p | 2766 |
| 25/08/2010 | 370.00p | 372.50p | 355.00p | 370.00p | 2376 |
| 24/08/2010 | 367.50p | 367.50p | 362.50p | 367.50p | 0 |
| 23/08/2010 | 367.50p | 367.50p | 362.50p | 367.50p | 0 |
| 20/08/2010 | 375.00p | 375.00p | 355.00p | 367.50p | 2000 |
| 19/08/2010 | 375.00p | 380.00p | 368.00p | 375.00p | 1000 |
| 18/08/2010 | 375.00p | 380.00p | 368.00p | 375.00p | 500 |
| 17/08/2010 | 377.50p | 380.00p | 360.00p | 375.00p | 1407 |
| 16/08/2010 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
| 13/08/2010 | 379.00p | 380.00p | 370.00p | 377.50p | 5000 |
| 12/08/2010 | 379.00p | 381.50p | 375.26p | 379.00p | 1000 |
| 11/08/2010 | 385.00p | 387.30p | 377.50p | 379.00p | 5412 |
| 10/08/2010 | 385.00p | 385.00p | 380.00p | 385.00p | 3298 |
| 09/08/2010 | 380.00p | 390.00p | 380.00p | 385.00p | 252 |
| 06/08/2010 | 370.00p | 380.00p | 370.00p | 380.00p | 500 |
| 05/08/2010 | 352.50p | 380.00p | 352.50p | 370.00p | 1440 |
| 04/08/2010 | 352.50p | 365.00p | 350.00p | 352.50p | 504 |
| 03/08/2010 | 352.50p | 352.50p | 347.50p | 350.00p | 171 |
| 02/08/2010 | 352.50p | 352.50p | 347.50p | 352.50p | 1950 |
| 30/07/2010 | 347.50p | 365.00p | 347.50p | 352.50p | 5286 |
| 29/07/2010 | 345.00p | 355.00p | 345.00p | 347.50p | 5250 |
| 28/07/2010 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 27/07/2010 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 26/07/2010 | 345.00p | 350.00p | 340.00p | 345.00p | 8000 |
| 23/07/2010 | 345.00p | 350.00p | 345.00p | 345.00p | 0 |
| 22/07/2010 | 342.50p | 355.00p | 342.50p | 345.00p | 371 |
| 21/07/2010 | 340.00p | 355.00p | 340.00p | 342.50p | 274 |
| 20/07/2010 | 340.00p | 347.50p | 340.00p | 340.00p | 325 |
*Close Price adjusted for both dividends and splits