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 |
|---|---|---|---|---|---|
| 01/09/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 305 |
| 31/08/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 3000 |
| 30/08/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 29/08/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 2106 |
| 25/08/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 24/08/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 23/08/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 22/08/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 554 |
| 21/08/2017 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 18/08/2017 | 323.50p | 328.50p | 323.50p | 328.00p | 9500 |
| 17/08/2017 | 325.00p | 325.00p | 323.50p | 323.50p | 1000 |
| 16/08/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/08/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 1 |
| 14/08/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 517 |
| 11/08/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 3000 |
| 10/08/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/08/2017 | 328.50p | 328.50p | 325.00p | 325.00p | 17970 |
| 08/08/2017 | 328.50p | 328.50p | 328.50p | 328.50p | 1470 |
| 07/08/2017 | 328.50p | 328.50p | 328.50p | 328.50p | 2290 |
| 04/08/2017 | 328.50p | 328.50p | 328.50p | 328.50p | 29142 |
| 03/08/2017 | 328.50p | 328.50p | 328.50p | 328.50p | 0 |
| 02/08/2017 | 326.00p | 328.50p | 326.00p | 328.50p | 4071 |
| 01/08/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 31/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 4688 |
| 28/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 2000 |
| 27/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 1238 |
| 26/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 1901 |
| 25/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 3154 |
| 24/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 8381 |
| 21/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 300 |
| 20/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 2885 |
| 19/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 18/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 9318 |
| 17/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 14/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 13/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 91274 |
| 12/07/2017 | 326.00p | 326.00p | 325.00p | 326.00p | 7193 |
| 11/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 10/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 405 |
| 07/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 06/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 321 |
| 05/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 1000 |
| 04/07/2017 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 03/07/2017 | 325.00p | 326.00p | 325.00p | 326.00p | 2311 |
| 30/06/2017 | 323.00p | 325.00p | 323.00p | 325.00p | 6280 |
| 29/06/2017 | 323.50p | 323.50p | 323.00p | 323.00p | 1400 |
| 28/06/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 3900 |
| 27/06/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 14850 |
| 26/06/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 23/06/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 22/06/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 21/06/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 20/06/2017 | 321.50p | 323.50p | 321.50p | 323.50p | 0 |
| 19/06/2017 | 321.50p | 321.50p | 321.50p | 321.50p | 0 |
| 16/06/2017 | 319.00p | 321.50p | 315.00p | 321.50p | 1917 |
| 15/06/2017 | 319.00p | 319.00p | 319.00p | 319.00p | 0 |
| 14/06/2017 | 319.00p | 319.00p | 315.00p | 319.00p | 830 |
| 13/06/2017 | 319.00p | 319.00p | 319.00p | 319.00p | 0 |
| 12/06/2017 | 319.00p | 319.00p | 319.00p | 319.00p | 0 |
| 09/06/2017 | 322.50p | 322.50p | 314.00p | 319.00p | 7000 |
| 08/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 07/06/2017 | 322.50p | 322.50p | 320.50p | 322.50p | 1000 |
| 06/06/2017 | 325.00p | 325.00p | 320.00p | 322.50p | 4243 |
| 05/06/2017 | 327.50p | 327.50p | 320.00p | 325.00p | 7953 |
| 02/06/2017 | 329.50p | 329.50p | 323.00p | 327.50p | 8679 |
| 01/06/2017 | 329.50p | 329.50p | 326.13p | 329.50p | 493 |
| 31/05/2017 | 329.50p | 329.50p | 327.00p | 329.50p | 3167 |
| 30/05/2017 | 330.50p | 330.50p | 326.13p | 329.50p | 13572 |
| 26/05/2017 | 330.50p | 330.50p | 327.85p | 330.50p | 2203 |
| 25/05/2017 | 330.50p | 330.50p | 327.00p | 330.50p | 6550 |
| 24/05/2017 | 331.00p | 331.00p | 327.88p | 330.50p | 786 |
| 23/05/2017 | 331.00p | 331.00p | 328.33p | 331.00p | 3045 |
| 22/05/2017 | 330.00p | 331.00p | 327.75p | 331.00p | 7373 |
| 19/05/2017 | 330.00p | 330.00p | 327.75p | 330.00p | 7577 |
| 18/05/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 17/05/2017 | 330.00p | 330.00p | 327.00p | 329.00p | 400 |
| 16/05/2017 | 330.00p | 330.00p | 327.00p | 330.00p | 1413 |
| 15/05/2017 | 330.00p | 330.00p | 327.00p | 330.00p | 467 |
| 12/05/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 11/05/2017 | 330.00p | 330.00p | 327.00p | 330.00p | 748 |
| 10/05/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 09/05/2017 | 330.00p | 330.00p | 327.00p | 330.00p | 10045 |
| 08/05/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 05/05/2017 | 331.00p | 330.00p | 330.00p | 330.00p | 0 |
| 04/05/2017 | 331.00p | 331.00p | 327.00p | 330.00p | 11779 |
| 03/05/2017 | 331.00p | 331.00p | 330.06p | 331.00p | 176 |
| 02/05/2017 | 331.00p | 331.00p | 328.00p | 331.00p | 1209 |
| 28/04/2017 | 331.00p | 331.00p | 328.00p | 331.00p | 4626 |
| 27/04/2017 | 331.00p | 331.00p | 328.76p | 331.00p | 1739 |
| 26/04/2017 | 331.00p | 331.00p | 327.48p | 331.00p | 2205 |
| 25/04/2017 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 24/04/2017 | 331.00p | 331.00p | 327.48p | 331.00p | 5031 |
| 21/04/2017 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 20/04/2017 | 330.00p | 334.00p | 328.00p | 331.00p | 17151 |
| 19/04/2017 | 327.50p | 330.00p | 325.50p | 330.00p | 25350 |
| 18/04/2017 | 327.50p | 329.00p | 325.50p | 327.50p | 17754 |
| 13/04/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/04/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 1293 |
| 11/04/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 3039 |
| 10/04/2017 | 325.00p | 325.00p | 324.00p | 325.00p | 551 |
| 07/04/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 12775 |
| 06/04/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 4151 |
| 05/04/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 902 |
| 04/04/2017 | 327.00p | 327.00p | 315.89p | 325.00p | 14221 |
| 03/04/2017 | 328.00p | 328.00p | 320.00p | 327.00p | 9826 |
| 31/03/2017 | 328.00p | 328.75p | 318.45p | 328.00p | 11493 |
| 30/03/2017 | 328.50p | 328.50p | 320.00p | 328.00p | 16587 |
| 29/03/2017 | 328.50p | 328.50p | 322.00p | 328.50p | 2125 |
| 28/03/2017 | 329.00p | 329.00p | 328.50p | 328.50p | 301 |
| 27/03/2017 | 326.00p | 326.00p | 322.00p | 326.00p | 8412 |
| 24/03/2017 | 326.00p | 326.00p | 322.00p | 326.00p | 8 |
| 23/03/2017 | 326.00p | 326.00p | 322.00p | 326.00p | 7962 |
| 22/03/2017 | 326.00p | 326.00p | 322.00p | 326.00p | 12687 |
| 21/03/2017 | 323.50p | 326.80p | 317.00p | 326.00p | 19835 |
| 20/03/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 17/03/2017 | 323.50p | 324.20p | 317.26p | 323.50p | 230 |
| 16/03/2017 | 323.50p | 325.00p | 323.50p | 323.50p | 7000 |
| 15/03/2017 | 323.50p | 323.50p | 317.78p | 323.50p | 5204 |
| 14/03/2017 | 323.50p | 323.50p | 318.50p | 323.50p | 4823 |
| 13/03/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 10/03/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 09/03/2017 | 323.50p | 325.00p | 323.50p | 323.50p | 3000 |
| 08/03/2017 | 323.50p | 323.50p | 318.30p | 323.50p | 8000 |
| 07/03/2017 | 323.50p | 323.50p | 318.30p | 323.50p | 6239 |
| 06/03/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 03/03/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 02/03/2017 | 323.50p | 325.00p | 318.30p | 323.50p | 7346 |
| 01/03/2017 | 323.50p | 323.50p | 317.78p | 323.50p | 800 |
| 28/02/2017 | 323.50p | 323.50p | 323.50p | 323.50p | 0 |
| 27/02/2017 | 323.50p | 330.00p | 317.65p | 323.50p | 5376 |
| 24/02/2017 | 323.50p | 325.00p | 317.65p | 323.50p | 7812 |
| 23/02/2017 | 322.50p | 323.50p | 322.50p | 323.50p | 0 |
| 22/02/2017 | 322.50p | 322.50p | 316.00p | 322.50p | 582377 |
| 21/02/2017 | 317.50p | 325.00p | 315.00p | 322.50p | 11485 |
| 20/02/2017 | 303.00p | 303.00p | 301.00p | 303.00p | 1523 |
| 17/02/2017 | 303.00p | 303.00p | 301.04p | 303.00p | 585 |
| 16/02/2017 | 303.00p | 303.00p | 301.00p | 303.00p | 3500 |
| 15/02/2017 | 303.00p | 303.00p | 301.00p | 303.00p | 4000 |
| 14/02/2017 | 303.00p | 303.50p | 301.00p | 303.00p | 5730 |
| 13/02/2017 | 303.00p | 303.50p | 301.00p | 303.00p | 1764 |
| 10/02/2017 | 303.00p | 304.76p | 301.00p | 303.00p | 4975 |
| 09/02/2017 | 305.50p | 305.50p | 303.00p | 303.00p | 428 |
| 08/02/2017 | 305.50p | 305.50p | 301.00p | 305.50p | 3033 |
| 07/02/2017 | 305.50p | 307.00p | 305.50p | 305.50p | 1000 |
| 06/02/2017 | 305.50p | 307.00p | 305.50p | 305.50p | 3910 |
| 03/02/2017 | 305.50p | 308.50p | 301.00p | 305.50p | 2831 |
| 02/02/2017 | 305.50p | 305.50p | 301.00p | 305.50p | 169 |
| 01/02/2017 | 305.50p | 305.50p | 301.00p | 305.50p | 1718 |
| 31/01/2017 | 305.00p | 309.00p | 305.00p | 305.50p | 805 |
| 30/01/2017 | 302.50p | 314.86p | 300.25p | 305.00p | 20964 |
| 27/01/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 26/01/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 25/01/2017 | 302.50p | 302.50p | 300.25p | 302.50p | 950 |
| 24/01/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 23/01/2017 | 302.50p | 302.50p | 300.25p | 302.50p | 288 |
| 20/01/2017 | 302.50p | 302.50p | 300.00p | 302.50p | 2500 |
| 19/01/2017 | 302.50p | 302.50p | 300.00p | 302.50p | 1409 |
| 18/01/2017 | 302.50p | 302.50p | 300.00p | 302.50p | 915 |
| 17/01/2017 | 302.50p | 302.50p | 300.00p | 302.50p | 6973 |
| 16/01/2017 | 302.50p | 302.50p | 301.25p | 302.50p | 4233 |
| 13/01/2017 | 302.50p | 302.50p | 301.50p | 302.50p | 1038 |
| 12/01/2017 | 302.50p | 302.50p | 301.50p | 302.50p | 934 |
| 11/01/2017 | 302.50p | 302.50p | 301.50p | 302.50p | 1380 |
| 10/01/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 09/01/2017 | 300.00p | 304.90p | 300.00p | 302.50p | 6419 |
| 06/01/2017 | 298.00p | 302.50p | 297.25p | 302.50p | 2917 |
| 05/01/2017 | 298.00p | 299.00p | 297.25p | 298.00p | 7032 |
| 04/01/2017 | 297.50p | 298.00p | 296.25p | 298.00p | 1876 |
| 03/01/2017 | 297.50p | 298.00p | 296.00p | 297.50p | 3481 |
| 30/12/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 29/12/2016 | 297.50p | 299.95p | 296.25p | 297.50p | 6860 |
| 28/12/2016 | 297.50p | 297.50p | 296.25p | 297.50p | 800 |
| 23/12/2016 | 297.50p | 297.50p | 295.50p | 297.50p | 0 |
| 22/12/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 21/12/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 20/12/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 19/12/2016 | 297.50p | 298.00p | 297.50p | 297.50p | 1250 |
| 16/12/2016 | 300.00p | 300.00p | 295.00p | 297.50p | 15983 |
| 15/12/2016 | 300.00p | 300.00p | 295.20p | 300.00p | 32 |
| 14/12/2016 | 300.00p | 300.85p | 295.20p | 300.00p | 2131 |
| 13/12/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/12/2016 | 300.00p | 300.90p | 295.00p | 300.00p | 2249 |
| 09/12/2016 | 300.00p | 300.00p | 295.00p | 300.00p | 398 |
| 08/12/2016 | 300.00p | 300.00p | 295.00p | 300.00p | 518 |
| 07/12/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/12/2016 | 300.50p | 301.00p | 296.00p | 300.00p | 3785 |
| 05/12/2016 | 301.50p | 301.50p | 298.00p | 300.50p | 2425 |
| 02/12/2016 | 301.50p | 301.50p | 298.14p | 301.50p | 350 |
| 01/12/2016 | 305.00p | 305.00p | 300.00p | 301.50p | 7600 |
| 30/11/2016 | 307.50p | 307.50p | 299.17p | 305.00p | 10425 |
| 29/11/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 28/11/2016 | 307.50p | 307.50p | 301.00p | 307.50p | 8335 |
| 25/11/2016 | 305.00p | 307.50p | 305.00p | 307.50p | 2280 |
| 24/11/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 23/11/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 22/11/2016 | 307.50p | 308.00p | 300.00p | 305.00p | 4577 |
| 21/11/2016 | 307.50p | 309.00p | 300.30p | 307.50p | 647 |
| 18/11/2016 | 307.50p | 307.50p | 301.00p | 307.50p | 1119 |
| 17/11/2016 | 307.50p | 309.00p | 307.50p | 307.50p | 38 |
| 16/11/2016 | 307.50p | 313.00p | 307.50p | 307.50p | 2233 |
*Close Price adjusted for both dividends and splits