Gresham House (GHE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/06/2018 439.00p 439.00p 439.00p 439.00p 0
18/06/2018 439.00p 439.50p 438.25p 439.00p 2051
15/06/2018 439.00p 439.00p 438.00p 439.00p 1969
14/06/2018 439.00p 439.00p 439.00p 439.00p 91
13/06/2018 439.00p 439.00p 438.25p 439.00p 1728
12/06/2018 441.00p 441.00p 436.00p 439.00p 4446
11/06/2018 442.00p 443.50p 441.00p 441.00p 1936
08/06/2018 442.00p 442.00p 440.50p 442.00p 682
07/06/2018 442.00p 443.00p 442.00p 442.00p 90
06/06/2018 442.00p 443.50p 440.25p 442.00p 3596
05/06/2018 442.00p 443.00p 440.00p 442.00p 1396
04/06/2018 443.00p 443.00p 442.00p 442.00p 2800
01/06/2018 443.00p 443.00p 442.00p 443.00p 3730
31/05/2018 445.00p 445.00p 442.04p 443.00p 1113
30/05/2018 447.00p 447.00p 444.00p 445.00p 2973
29/05/2018 447.00p 447.00p 444.00p 447.00p 1000
25/05/2018 447.00p 447.00p 444.00p 447.00p 6557
24/05/2018 448.00p 448.00p 420.00p 448.00p 582
23/05/2018 449.00p 451.35p 448.00p 448.00p 12525
22/05/2018 448.00p 451.92p 448.00p 449.00p 2221
21/05/2018 437.00p 450.00p 437.00p 447.00p 6892
18/05/2018 429.00p 440.00p 429.00p 437.00p 11799
17/05/2018 430.00p 433.00p 429.00p 429.00p 7137
16/05/2018 420.00p 434.00p 420.00p 430.00p 25494
15/05/2018 421.00p 421.00p 420.00p 420.00p 4150
14/05/2018 421.00p 421.00p 420.00p 421.00p 574
11/05/2018 419.00p 421.00p 419.00p 421.00p 1500
10/05/2018 419.00p 419.00p 419.00p 419.00p 2000
09/05/2018 418.00p 420.00p 417.10p 419.00p 18776
08/05/2018 418.00p 420.00p 417.00p 420.00p 7631
04/05/2018 418.00p 420.00p 418.00p 420.00p 3558
03/05/2018 414.00p 417.00p 414.00p 417.00p 35960
02/05/2018 415.00p 417.50p 410.50p 416.00p 17071
01/05/2018 405.00p 405.00p 405.00p 405.00p 0
30/04/2018 407.00p 407.00p 404.00p 405.00p 2319
27/04/2018 407.00p 407.00p 407.00p 407.00p 1655
26/04/2018 407.00p 407.00p 404.00p 407.00p 2504
25/04/2018 407.00p 407.00p 405.20p 407.00p 968
24/04/2018 407.00p 407.00p 405.25p 407.00p 1483
23/04/2018 407.00p 407.00p 407.00p 407.00p 0
20/04/2018 407.00p 407.00p 407.00p 407.00p 0
19/04/2018 407.00p 407.00p 407.00p 407.00p 0
18/04/2018 407.00p 407.00p 407.00p 407.00p 2451
17/04/2018 407.00p 407.00p 404.00p 407.00p 405
16/04/2018 406.00p 407.00p 405.50p 407.00p 515
13/04/2018 406.00p 406.00p 406.00p 406.00p 0
12/04/2018 406.00p 406.00p 404.00p 406.00p 1386
11/04/2018 406.00p 406.00p 406.00p 406.00p 0
10/04/2018 406.00p 406.00p 406.00p 406.00p 0
09/04/2018 406.00p 406.00p 404.00p 406.00p 819
06/04/2018 406.00p 406.00p 406.00p 406.00p 5000
05/04/2018 408.00p 408.00p 406.00p 406.00p 2000
04/04/2018 408.00p 408.00p 406.00p 408.00p 3481
03/04/2018 408.00p 408.00p 406.00p 408.00p 300
29/03/2018 408.00p 408.00p 408.00p 408.00p 5000
28/03/2018 408.00p 408.00p 406.00p 408.00p 431
27/03/2018 408.00p 408.00p 407.00p 408.00p 25
26/03/2018 408.00p 408.00p 406.00p 408.00p 70
23/03/2018 408.00p 408.00p 406.00p 408.00p 2170
22/03/2018 408.00p 408.00p 407.50p 408.00p 303
21/03/2018 408.00p 408.00p 406.00p 408.00p 2139
20/03/2018 408.00p 408.00p 408.00p 408.00p 1224
19/03/2018 408.00p 408.50p 408.00p 408.00p 119
16/03/2018 408.00p 408.00p 408.00p 408.00p 2430
15/03/2018 408.00p 408.68p 406.25p 408.00p 1004
14/03/2018 408.00p 410.00p 408.00p 408.00p 557
13/03/2018 408.00p 409.00p 408.00p 408.00p 427
12/03/2018 408.00p 409.00p 408.00p 408.00p 1007
09/03/2018 408.00p 409.00p 408.00p 408.00p 494
08/03/2018 408.00p 409.00p 406.00p 408.00p 491
07/03/2018 411.00p 411.00p 404.00p 408.00p 2007
06/03/2018 411.00p 411.00p 404.14p 411.00p 1103
05/03/2018 405.00p 411.00p 400.10p 411.00p 8171
02/03/2018 405.00p 405.00p 405.00p 405.00p 3000
01/03/2018 405.00p 406.50p 401.33p 402.00p 13306
28/02/2018 401.00p 401.00p 401.00p 401.00p 125
27/02/2018 401.00p 401.00p 401.00p 401.00p 394
26/02/2018 401.00p 401.00p 399.00p 401.00p 2146
23/02/2018 401.00p 401.00p 399.00p 401.00p 2523
22/02/2018 401.00p 401.00p 401.00p 401.00p 99
21/02/2018 401.00p 401.00p 399.00p 401.00p 970
20/02/2018 400.00p 401.52p 400.00p 401.00p 1365
19/02/2018 400.00p 401.20p 400.00p 400.00p 4806
16/02/2018 400.00p 400.00p 397.60p 400.00p 7221
15/02/2018 400.00p 400.00p 396.25p 400.00p 1100
14/02/2018 400.00p 400.00p 397.60p 400.00p 600
13/02/2018 401.00p 401.00p 396.00p 400.00p 3003
12/02/2018 401.00p 401.00p 397.50p 401.00p 5391
09/02/2018 401.00p 401.00p 396.00p 401.00p 748
08/02/2018 402.00p 402.00p 398.00p 402.00p 243
07/02/2018 400.00p 402.00p 400.00p 402.00p 0
06/02/2018 402.00p 402.00p 394.00p 400.00p 2903
05/02/2018 411.00p 411.00p 402.00p 408.00p 1287
02/02/2018 417.00p 417.00p 411.00p 411.00p 1000
01/02/2018 417.00p 417.00p 417.00p 417.00p 0
31/01/2018 417.00p 417.00p 416.00p 417.00p 593
30/01/2018 417.00p 417.00p 416.00p 417.00p 863
29/01/2018 417.00p 417.00p 417.00p 417.00p 0
26/01/2018 417.00p 417.00p 416.00p 417.00p 1500
25/01/2018 418.00p 418.00p 416.50p 417.00p 274
24/01/2018 418.00p 418.00p 416.50p 418.00p 1336
23/01/2018 418.00p 418.00p 418.00p 418.00p 0
22/01/2018 419.00p 419.00p 416.00p 418.00p 1300
19/01/2018 423.00p 423.00p 418.00p 419.00p 3000
18/01/2018 423.00p 424.00p 418.00p 423.00p 1871
17/01/2018 423.00p 423.00p 423.00p 423.00p 1500
16/01/2018 428.00p 428.00p 418.00p 423.00p 4654
15/01/2018 428.00p 428.00p 426.50p 428.00p 433
12/01/2018 425.00p 428.00p 425.00p 428.00p 964
11/01/2018 425.00p 425.00p 420.11p 425.00p 200
10/01/2018 425.00p 425.00p 421.00p 425.00p 287
09/01/2018 425.00p 425.00p 421.50p 425.00p 1000
08/01/2018 425.00p 428.50p 425.00p 425.00p 232
05/01/2018 425.00p 428.75p 421.25p 425.00p 1433
04/01/2018 425.00p 425.00p 423.50p 425.00p 614
03/01/2018 419.00p 426.00p 416.90p 425.00p 2467
02/01/2018 419.00p 426.00p 417.56p 419.00p 1805
29/12/2017 418.50p 418.50p 418.50p 418.50p 0
28/12/2017 417.00p 421.90p 416.55p 418.50p 615
27/12/2017 417.00p 422.00p 415.50p 417.00p 2463
22/12/2017 415.00p 418.00p 414.10p 415.00p 1143
21/12/2017 409.00p 418.50p 409.00p 415.00p 2001
20/12/2017 406.50p 410.00p 406.50p 407.50p 1000
19/12/2017 404.50p 409.93p 404.50p 406.50p 2135
18/12/2017 398.00p 405.00p 398.00p 404.50p 3978
15/12/2017 398.00p 398.00p 398.00p 398.00p 0
14/12/2017 392.50p 402.00p 392.50p 398.00p 11894
13/12/2017 391.50p 394.95p 391.50p 392.50p 69
12/12/2017 391.50p 391.50p 390.50p 391.50p 300
11/12/2017 391.50p 394.93p 391.50p 391.50p 503
08/12/2017 391.50p 391.50p 390.00p 391.50p 1736
07/12/2017 391.50p 391.50p 390.26p 391.50p 358
06/12/2017 391.50p 391.50p 390.25p 391.50p 449
05/12/2017 391.50p 391.50p 391.50p 391.50p 0
04/12/2017 391.50p 394.58p 390.11p 391.50p 2300
01/12/2017 391.50p 391.50p 388.07p 391.50p 3497
30/11/2017 391.50p 391.50p 390.10p 391.50p 4000
29/11/2017 388.00p 391.50p 388.00p 391.50p 2255
28/11/2017 388.00p 388.00p 388.00p 388.00p 0
27/11/2017 388.00p 390.00p 388.00p 388.00p 254
24/11/2017 387.00p 390.00p 387.00p 388.00p 2658
23/11/2017 387.00p 387.00p 384.75p 387.00p 3140
22/11/2017 384.00p 386.50p 384.00p 386.50p 1500
21/11/2017 384.00p 384.00p 383.25p 384.00p 890
20/11/2017 384.00p 384.00p 384.00p 384.00p 12800
17/11/2017 384.00p 384.00p 383.00p 384.00p 25900
16/11/2017 384.00p 384.00p 384.00p 384.00p 300
15/11/2017 384.00p 384.00p 380.98p 384.00p 1713
14/11/2017 382.75p 384.20p 382.75p 384.00p 8052
13/11/2017 382.75p 382.75p 382.75p 382.75p 28500
10/11/2017 383.50p 383.50p 382.00p 382.75p 8897
09/11/2017 383.50p 384.63p 383.50p 383.50p 38
08/11/2017 383.50p 384.63p 380.00p 383.50p 56689
07/11/2017 383.50p 383.50p 382.50p 383.50p 200
06/11/2017 383.50p 383.50p 383.00p 383.50p 2500
03/11/2017 383.50p 384.63p 383.00p 383.50p 1606
02/11/2017 383.50p 383.50p 383.50p 383.50p 0
01/11/2017 383.00p 384.63p 383.00p 383.50p 3609
31/10/2017 379.50p 384.50p 379.50p 383.00p 24223
30/10/2017 378.50p 379.00p 377.75p 378.50p 1100
27/10/2017 378.50p 378.50p 378.50p 378.50p 0
26/10/2017 378.50p 378.50p 377.75p 378.50p 3000
25/10/2017 378.50p 379.63p 378.50p 378.50p 5567
24/10/2017 378.50p 378.50p 378.50p 378.50p 2970
23/10/2017 378.50p 378.50p 378.50p 378.50p 0
20/10/2017 378.50p 378.50p 378.50p 378.50p 650
19/10/2017 377.00p 379.63p 377.00p 378.50p 10000
18/10/2017 377.00p 377.00p 377.00p 377.00p 3000
17/10/2017 377.00p 377.00p 377.00p 377.00p 2042
16/10/2017 376.50p 376.50p 376.50p 376.50p 2646
13/10/2017 376.50p 376.50p 376.50p 376.50p 0
12/10/2017 376.50p 376.50p 376.50p 376.50p 17477
11/10/2017 376.50p 376.50p 376.50p 376.50p 2132
10/10/2017 376.50p 376.50p 376.50p 376.50p 1000
09/10/2017 376.50p 376.50p 376.50p 376.50p 5443
06/10/2017 377.50p 377.50p 376.50p 376.50p 11563
05/10/2017 361.00p 377.50p 360.00p 377.50p 28676
04/10/2017 351.00p 360.00p 351.00p 360.00p 6925
03/10/2017 351.00p 351.00p 351.00p 351.00p 500
02/10/2017 350.00p 351.00p 350.00p 351.00p 4713
29/09/2017 350.00p 350.00p 350.00p 350.00p 7159
28/09/2017 350.00p 350.00p 350.00p 350.00p 2720
27/09/2017 346.00p 350.00p 345.00p 350.00p 7707
26/09/2017 344.00p 345.00p 344.00p 345.00p 11088
25/09/2017 344.00p 345.00p 344.00p 344.00p 29319
22/09/2017 345.00p 345.00p 345.00p 345.00p 11978
21/09/2017 344.00p 345.00p 340.00p 345.00p 13678
20/09/2017 332.50p 340.00p 332.50p 340.00p 107326
19/09/2017 332.50p 332.50p 332.50p 332.50p 18777
18/09/2017 332.50p 332.50p 332.50p 332.50p 0
15/09/2017 332.50p 332.50p 332.50p 332.50p 3500
14/09/2017 331.50p 332.50p 327.50p 332.50p 13757
13/09/2017 327.50p 327.50p 327.50p 327.50p 1218
12/09/2017 331.00p 331.00p 327.50p 327.50p 3500
11/09/2017 331.00p 331.00p 328.00p 331.00p 2556
08/09/2017 328.00p 328.00p 328.00p 328.00p 301
07/09/2017 328.00p 328.00p 328.00p 328.00p 0
06/09/2017 328.00p 328.00p 328.00p 328.00p 0
05/09/2017 328.00p 328.00p 328.00p 328.00p 370
04/09/2017 328.00p 328.00p 328.00p 328.00p 758

*Close Price adjusted for both dividends and splits