Gooch & Housego (GHH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gooch & Housego

Date Open High Low Close* Volume
24/12/2024 493.00p 518.00p 497.50p 505.50p 14603
23/12/2024 493.00p 516.50p 493.00p 505.50p 3966
20/12/2024 512.00p 519.52p 494.30p 500.50p 36345
19/12/2024 514.00p 526.00p 502.00p 512.00p 37464
18/12/2024 528.00p 548.00p 516.00p 524.00p 9862
17/12/2024 516.00p 542.00p 514.00p 542.00p 20872
16/12/2024 530.00p 540.00p 516.00p 530.00p 18571
13/12/2024 526.00p 540.00p 516.00p 524.00p 15101
12/12/2024 522.00p 546.00p 520.00p 532.00p 60345
11/12/2024 514.00p 538.00p 502.00p 538.00p 30270
10/12/2024 518.00p 525.15p 497.00p 500.00p 32643
09/12/2024 500.00p 520.56p 497.51p 520.00p 17172
06/12/2024 483.00p 500.00p 472.02p 490.00p 29529
05/12/2024 463.00p 482.00p 463.00p 476.00p 32428
04/12/2024 478.00p 483.00p 463.20p 478.00p 30809
03/12/2024 473.00p 489.00p 438.00p 484.00p 90246
02/12/2024 470.00p 476.00p 441.00p 458.00p 30374
29/11/2024 444.00p 463.00p 440.00p 459.00p 65639
28/11/2024 448.00p 464.00p 436.00p 448.00p 65378
27/11/2024 456.00p 465.00p 440.00p 440.00p 29734
26/11/2024 438.00p 463.00p 436.00p 454.00p 22511
25/11/2024 457.00p 470.00p 436.00p 438.00p 22058
22/11/2024 447.00p 463.50p 447.00p 458.50p 4082
21/11/2024 451.00p 470.00p 447.00p 458.50p 6250
20/11/2024 458.00p 465.37p 448.00p 464.00p 12398
19/11/2024 469.00p 472.10p 458.00p 469.00p 17416
18/11/2024 506.00p 514.00p 458.08p 469.00p 50293
15/11/2024 510.00p 530.00p 494.00p 499.00p 42492
14/11/2024 500.00p 520.00p 485.00p 510.00p 86632
13/11/2024 469.00p 502.00p 469.00p 497.00p 25328
12/11/2024 472.00p 476.53p 468.00p 476.50p 14834
11/11/2024 470.00p 483.00p 451.00p 483.00p 52519
08/11/2024 469.00p 479.00p 445.00p 464.00p 36941
07/11/2024 466.00p 479.00p 447.00p 447.00p 47488
06/11/2024 472.00p 495.00p 461.00p 477.00p 103390
05/11/2024 466.00p 490.00p 466.00p 487.00p 22801
04/11/2024 468.00p 486.00p 461.52p 486.00p 43537
01/11/2024 472.00p 478.00p 458.00p 478.00p 18333
31/10/2024 463.00p 475.00p 445.18p 475.00p 73863
30/10/2024 436.00p 463.00p 421.00p 463.00p 29416
29/10/2024 445.00p 456.00p 420.00p 428.00p 104582
28/10/2024 405.00p 450.19p 401.24p 448.00p 66088
25/10/2024 400.00p 406.00p 387.00p 404.00p 570302
24/10/2024 401.00p 411.00p 388.00p 411.00p 36493
23/10/2024 392.00p 405.00p 383.28p 396.00p 73559
22/10/2024 388.00p 409.00p 380.00p 396.00p 32223
21/10/2024 390.00p 409.00p 390.00p 399.00p 25336
18/10/2024 405.00p 418.00p 391.65p 393.00p 16670
17/10/2024 419.00p 419.00p 408.97p 418.00p 23899
16/10/2024 408.00p 430.00p 408.00p 430.00p 36871
15/10/2024 407.00p 428.98p 407.00p 407.00p 23428
14/10/2024 420.00p 433.85p 406.00p 420.00p 14382
11/10/2024 431.00p 434.00p 408.00p 420.00p 62589
10/10/2024 431.00p 434.00p 407.00p 420.00p 20651
09/10/2024 431.00p 431.00p 406.00p 423.50p 13983
08/10/2024 425.00p 435.00p 405.00p 435.00p 97783
07/10/2024 394.00p 411.00p 389.00p 393.00p 55935
04/10/2024 390.00p 404.00p 386.00p 389.00p 50684
03/10/2024 409.00p 411.00p 385.00p 385.00p 31561
02/10/2024 390.00p 401.00p 384.00p 400.00p 54626
01/10/2024 397.00p 400.50p 392.00p 392.00p 30959
30/09/2024 406.00p 415.00p 396.00p 402.00p 30211
27/09/2024 415.00p 430.00p 406.00p 406.00p 26256
26/09/2024 426.00p 437.00p 410.00p 423.50p 35420
25/09/2024 424.00p 430.00p 409.17p 425.50p 25732
24/09/2024 466.00p 466.00p 425.00p 426.00p 52906
23/09/2024 440.00p 446.93p 437.00p 440.00p 20882
20/09/2024 441.00p 455.00p 437.00p 442.00p 25706
19/09/2024 451.00p 469.00p 441.00p 440.00p 25561
18/09/2024 451.00p 462.01p 440.00p 440.00p 33236
17/09/2024 450.00p 469.00p 440.00p 458.00p 31137
16/09/2024 450.00p 463.00p 446.00p 453.00p 27830
13/09/2024 442.00p 465.00p 442.00p 465.00p 23611
12/09/2024 444.00p 469.00p 440.00p 452.00p 11784
11/09/2024 450.00p 456.46p 442.00p 450.50p 45266
10/09/2024 451.00p 479.00p 444.78p 450.00p 17945
09/09/2024 451.00p 472.00p 445.10p 472.00p 32169
06/09/2024 443.00p 460.00p 443.00p 445.50p 23749
05/09/2024 443.00p 469.00p 443.00p 444.00p 26652
04/09/2024 469.00p 469.00p 443.00p 445.50p 17142
03/09/2024 479.00p 479.00p 443.72p 461.00p 14488
02/09/2024 460.00p 470.00p 450.23p 470.00p 28559
30/08/2024 450.00p 479.00p 442.00p 462.00p 45956
29/08/2024 458.00p 478.98p 450.00p 457.00p 46102
28/08/2024 452.00p 470.98p 448.00p 455.00p 41585
27/08/2024 454.00p 473.00p 451.00p 462.00p 9560
23/08/2024 454.00p 473.00p 451.00p 462.00p 5356
22/08/2024 454.00p 466.70p 451.00p 454.00p 23564
21/08/2024 455.00p 463.82p 450.95p 455.00p 484774
20/08/2024 451.00p 459.00p 450.00p 455.00p 27453
19/08/2024 452.00p 460.00p 440.78p 455.00p 29062
16/08/2024 452.00p 459.00p 445.00p 455.00p 356358
15/08/2024 460.00p 473.00p 434.15p 460.00p 526216
14/08/2024 470.00p 488.00p 461.00p 476.00p 74525
13/08/2024 477.00p 487.05p 470.00p 475.00p 36278
12/08/2024 479.00p 485.00p 466.00p 476.00p 29456
09/08/2024 467.00p 487.05p 466.88p 484.00p 28885
08/08/2024 475.00p 485.00p 471.65p 478.00p 25303
07/08/2024 467.00p 492.00p 460.00p 487.00p 12802
06/08/2024 489.00p 489.00p 456.00p 456.00p 19675
05/08/2024 480.00p 489.00p 462.00p 464.00p 38363
02/08/2024 476.00p 504.00p 476.00p 477.00p 22064
01/08/2024 476.00p 496.00p 465.72p 496.00p 64362
31/07/2024 466.00p 474.00p 461.00p 474.00p 48723
30/07/2024 470.00p 479.00p 464.00p 472.00p 103634
29/07/2024 466.00p 479.00p 456.00p 470.00p 26869
26/07/2024 471.00p 475.70p 456.00p 461.00p 43357
25/07/2024 471.00p 478.28p 466.00p 471.00p 396734
24/07/2024 471.00p 479.00p 470.00p 471.00p 15957
23/07/2024 471.00p 480.00p 471.00p 472.00p 215032
22/07/2024 470.00p 471.00p 470.00p 471.00p 22107
19/07/2024 470.00p 477.20p 469.52p 470.00p 9288
18/07/2024 473.00p 484.75p 471.00p 471.00p 23686
17/07/2024 466.00p 499.00p 466.00p 466.00p 6152
16/07/2024 479.00p 480.00p 470.00p 480.00p 33743
15/07/2024 474.00p 499.00p 467.00p 470.00p 31964
12/07/2024 467.00p 499.00p 466.00p 474.00p 70897
11/07/2024 468.00p 488.76p 466.00p 468.00p 38767
10/07/2024 470.00p 499.00p 470.00p 473.00p 17596
09/07/2024 473.00p 492.00p 471.00p 473.00p 46033
08/07/2024 471.00p 500.00p 470.00p 470.00p 37473
05/07/2024 482.00p 504.00p 470.00p 472.00p 34082
04/07/2024 482.00p 489.20p 474.00p 480.00p 37972
03/07/2024 471.00p 480.00p 465.84p 480.00p 68536
02/07/2024 476.00p 480.00p 468.85p 476.00p 19685
01/07/2024 476.00p 482.44p 461.92p 466.00p 29683
28/06/2024 475.00p 489.00p 461.00p 476.00p 20219
27/06/2024 487.00p 487.39p 459.00p 459.00p 28073
26/06/2024 500.00p 501.68p 487.00p 487.00p 18602
25/06/2024 491.00p 514.00p 490.00p 502.00p 9559
24/06/2024 522.00p 528.00p 492.75p 495.00p 19720
21/06/2024 490.00p 516.00p 490.00p 514.00p 117660
20/06/2024 508.00p 525.90p 486.14p 490.00p 50361
19/06/2024 520.00p 527.60p 514.72p 516.00p 24732
18/06/2024 528.00p 533.00p 521.00p 526.00p 30602
17/06/2024 540.00p 546.00p 526.00p 526.00p 33674
14/06/2024 540.00p 544.00p 528.00p 530.00p 48924
13/06/2024 538.00p 546.00p 538.00p 540.00p 34927
12/06/2024 536.00p 556.00p 534.00p 538.00p 350705
11/06/2024 542.00p 562.00p 530.00p 530.00p 12481
10/06/2024 552.00p 556.00p 544.00p 556.00p 295312
07/06/2024 548.00p 560.00p 548.00p 548.00p 100565
06/06/2024 542.00p 560.00p 530.00p 554.00p 609184
05/06/2024 540.00p 559.00p 539.60p 542.00p 117048
04/06/2024 576.00p 576.00p 509.10p 540.00p 192648
03/06/2024 562.00p 588.00p 560.00p 574.00p 16127
31/05/2024 564.00p 584.68p 564.00p 564.00p 5677
30/05/2024 578.00p 580.00p 562.00p 580.00p 8415
29/05/2024 572.00p 580.00p 560.00p 560.00p 20146
28/05/2024 568.00p 586.20p 563.00p 568.00p 33937
24/05/2024 588.00p 590.00p 562.00p 590.00p 10459
23/05/2024 588.00p 588.00p 555.00p 580.00p 33967
22/05/2024 588.00p 588.00p 562.00p 580.00p 19324
21/05/2024 562.00p 580.00p 560.00p 580.00p 63755
20/05/2024 556.00p 584.00p 556.00p 584.00p 107484
17/05/2024 558.00p 571.03p 555.00p 558.00p 33299
16/05/2024 560.00p 588.00p 555.00p 560.00p 27755
15/05/2024 562.00p 578.00p 560.00p 562.00p 13486
14/05/2024 562.00p 586.00p 560.00p 562.00p 21879
13/05/2024 570.00p 570.00p 559.65p 564.00p 16274
10/05/2024 560.00p 568.00p 558.00p 564.00p 58569
09/05/2024 548.00p 569.99p 548.00p 560.00p 41000
08/05/2024 560.00p 568.00p 550.00p 562.00p 31265
07/05/2024 568.00p 568.00p 550.00p 550.00p 37339
03/05/2024 568.00p 568.00p 550.00p 560.00p 16066
02/05/2024 568.00p 568.00p 548.00p 550.00p 26358
01/05/2024 568.00p 568.00p 556.00p 562.00p 32091
30/04/2024 552.00p 567.94p 550.00p 550.00p 43425
29/04/2024 530.00p 568.00p 530.00p 556.00p 41549
26/04/2024 540.00p 566.00p 530.00p 550.00p 46953
25/04/2024 550.00p 565.00p 550.00p 558.00p 11954
24/04/2024 574.00p 594.00p 550.00p 550.00p 484244
23/04/2024 558.00p 576.00p 554.00p 562.00p 29283
22/04/2024 552.00p 559.98p 542.00p 548.00p 45472
19/04/2024 556.00p 558.00p 539.70p 544.00p 91825
18/04/2024 542.00p 551.60p 539.98p 544.00p 51936
17/04/2024 532.00p 557.00p 532.00p 550.00p 15659
16/04/2024 540.00p 556.50p 536.00p 544.00p 37596
15/04/2024 552.00p 557.40p 540.00p 540.00p 10227
12/04/2024 532.00p 550.00p 531.00p 540.00p 23958
11/04/2024 560.00p 560.00p 531.00p 542.00p 15835
10/04/2024 538.00p 556.00p 528.00p 530.00p 20168
09/04/2024 558.00p 558.00p 530.00p 530.00p 28513
08/04/2024 544.00p 558.00p 532.00p 542.00p 28300
05/04/2024 532.00p 560.00p 532.00p 554.00p 16647
04/04/2024 508.00p 544.00p 500.48p 540.00p 91508
03/04/2024 504.00p 536.00p 504.00p 516.00p 49866
02/04/2024 504.00p 540.00p 504.00p 526.00p 30211
28/03/2024 522.00p 534.00p 505.80p 520.00p 104215
27/03/2024 520.00p 534.00p 514.00p 520.00p 35055
26/03/2024 550.00p 552.00p 514.00p 522.00p 54097
25/03/2024 558.00p 560.00p 528.00p 550.00p 23890
22/03/2024 540.00p 557.50p 528.00p 540.00p 29311
21/03/2024 524.00p 554.00p 517.54p 526.00p 25195
20/03/2024 520.00p 526.00p 520.00p 522.00p 14662
19/03/2024 520.00p 550.00p 519.80p 526.00p 31340
18/03/2024 502.00p 524.00p 502.00p 522.00p 57920
15/03/2024 510.00p 530.00p 498.00p 504.00p 42951
14/03/2024 508.00p 540.00p 507.60p 514.00p 30295
13/03/2024 508.00p 522.34p 508.00p 510.00p 32567

*Close Price adjusted for both dividends and splits