Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/01/2019 1,280.00p 1,470.00p 1,273.95p 1,430.00p 16685
07/01/2019 1,190.00p 1,300.00p 1,190.00p 1,290.00p 11635
04/01/2019 1,185.00p 1,245.00p 1,156.25p 1,202.50p 17254
03/01/2019 1,100.00p 1,185.00p 1,045.00p 1,167.50p 19173
02/01/2019 1,170.00p 1,215.91p 1,100.00p 1,135.00p 9951
31/12/2018 1,175.00p 1,215.00p 1,170.00p 1,192.50p 6271
28/12/2018 1,190.00p 1,213.25p 1,170.00p 1,170.00p 9565
27/12/2018 1,245.00p 1,285.00p 1,190.00p 1,217.50p 9167
24/12/2018 1,270.00p 1,285.00p 1,235.00p 1,245.00p 12626
21/12/2018 1,290.00p 1,290.00p 1,239.23p 1,270.00p 11058
20/12/2018 1,245.00p 1,290.00p 1,240.00p 1,267.50p 9044
19/12/2018 1,250.00p 1,290.00p 1,250.00p 1,272.50p 3046
18/12/2018 1,250.00p 1,255.00p 1,175.00p 1,250.00p 17266
17/12/2018 1,280.00p 1,290.00p 1,250.00p 1,285.00p 7059
14/12/2018 1,280.00p 1,312.00p 1,280.00p 1,285.00p 1024
13/12/2018 1,285.00p 1,315.00p 1,285.00p 1,285.00p 4101
12/12/2018 1,300.00p 1,317.50p 1,275.00p 1,280.00p 6880
11/12/2018 1,305.00p 1,335.00p 1,288.00p 1,305.00p 9103
10/12/2018 1,380.00p 1,445.00p 1,285.00p 1,315.00p 15781
07/12/2018 1,395.00p 1,425.00p 1,375.00p 1,375.00p 10086
06/12/2018 1,435.00p 1,435.00p 1,415.00p 1,420.00p 4685
05/12/2018 1,450.00p 1,465.00p 1,397.50p 1,465.00p 5489
04/12/2018 1,435.00p 1,450.00p 1,377.50p 1,420.00p 28259
03/12/2018 1,430.00p 1,516.00p 1,330.00p 1,435.00p 33367
30/11/2018 1,485.00p 1,500.00p 1,440.00p 1,440.00p 10683
29/11/2018 1,470.00p 1,505.00p 1,430.00p 1,497.50p 12536
28/11/2018 1,380.00p 1,500.00p 1,370.00p 1,495.00p 18848
27/11/2018 1,400.00p 1,410.00p 1,315.00p 1,410.00p 27760
26/11/2018 1,360.00p 1,400.00p 1,330.00p 1,400.00p 19747
23/11/2018 1,335.00p 1,400.00p 1,335.00p 1,400.00p 9568
22/11/2018 1,370.00p 1,390.00p 1,280.00p 1,350.00p 32327
21/11/2018 1,400.00p 1,450.00p 1,370.00p 1,390.00p 14368
20/11/2018 1,540.00p 1,595.00p 1,390.00p 1,410.00p 20440
19/11/2018 1,605.00p 1,605.00p 1,550.00p 1,555.00p 14110
16/11/2018 1,690.00p 1,690.00p 1,574.96p 1,650.00p 12329
15/11/2018 1,730.00p 1,740.00p 1,635.00p 1,650.00p 7233
14/11/2018 1,690.00p 1,735.00p 1,690.00p 1,725.00p 8695
13/11/2018 1,750.00p 1,750.00p 1,690.00p 1,735.00p 6247
12/11/2018 1,765.00p 1,765.00p 1,682.00p 1,755.00p 6694
09/11/2018 1,770.00p 1,770.00p 1,680.00p 1,720.00p 5945
08/11/2018 1,720.00p 1,755.00p 1,700.00p 1,755.00p 16167
07/11/2018 1,720.00p 1,750.00p 1,680.00p 1,745.00p 27648
06/11/2018 1,770.00p 1,770.00p 1,682.85p 1,700.00p 10047
05/11/2018 1,770.00p 1,770.00p 1,680.00p 1,750.00p 2920
02/11/2018 1,770.00p 1,770.00p 1,687.16p 1,755.00p 7133
01/11/2018 1,765.00p 1,765.00p 1,680.00p 1,745.00p 5731
31/10/2018 1,745.00p 1,745.00p 1,685.00p 1,730.00p 4418
30/10/2018 1,725.00p 1,757.00p 1,670.00p 1,680.00p 20191
29/10/2018 1,795.00p 1,795.00p 1,745.00p 1,780.00p 4248
26/10/2018 1,745.00p 1,780.00p 1,745.00p 1,780.00p 17477
25/10/2018 1,755.00p 1,795.00p 1,725.00p 1,795.00p 19302
24/10/2018 1,765.00p 1,785.00p 1,755.00p 1,785.00p 12311
23/10/2018 1,825.00p 1,853.62p 1,730.00p 1,765.00p 20225
22/10/2018 1,880.00p 1,900.00p 1,805.00p 1,860.00p 21500
19/10/2018 1,865.00p 1,880.00p 1,800.00p 1,880.00p 8818
18/10/2018 1,810.00p 1,865.80p 1,800.00p 1,842.50p 10815
17/10/2018 1,740.00p 1,885.00p 1,712.50p 1,850.00p 15473
16/10/2018 1,755.00p 1,755.00p 1,691.00p 1,735.00p 4489
15/10/2018 1,725.00p 1,750.00p 1,660.00p 1,720.00p 25365
12/10/2018 1,605.00p 1,710.00p 1,576.00p 1,692.50p 18125
11/10/2018 1,625.00p 1,626.75p 1,462.25p 1,567.50p 20424
10/10/2018 1,715.00p 1,778.00p 1,665.00p 1,665.00p 7695
09/10/2018 1,710.00p 1,747.60p 1,710.00p 1,715.00p 5923
08/10/2018 1,715.00p 1,759.00p 1,715.00p 1,725.00p 28169
05/10/2018 1,725.00p 1,760.00p 1,720.00p 1,720.00p 11269
04/10/2018 1,850.00p 1,850.00p 1,720.00p 1,760.00p 18883
03/10/2018 1,810.00p 1,865.00p 1,808.60p 1,857.50p 19611
02/10/2018 1,785.00p 1,830.00p 1,785.00p 1,817.50p 4684
01/10/2018 1,770.00p 1,810.00p 1,770.00p 1,790.00p 9156
28/09/2018 1,760.00p 1,815.00p 1,755.00p 1,772.50p 5004
27/09/2018 1,695.00p 1,820.00p 1,695.00p 1,755.00p 27703
26/09/2018 1,755.00p 1,760.00p 1,700.00p 1,730.00p 4743
25/09/2018 1,735.00p 1,752.50p 1,703.30p 1,725.00p 19378
24/09/2018 1,725.00p 1,765.00p 1,700.00p 1,732.50p 10960
21/09/2018 1,715.00p 1,750.00p 1,685.00p 1,730.00p 7995
20/09/2018 1,675.00p 1,700.00p 1,640.00p 1,697.50p 70427
19/09/2018 1,655.00p 1,682.39p 1,640.00p 1,662.50p 5051
18/09/2018 1,685.00p 1,690.00p 1,650.00p 1,672.50p 6110
17/09/2018 1,680.00p 1,695.00p 1,660.00p 1,685.00p 6529
14/09/2018 1,670.00p 1,700.00p 1,665.00p 1,690.00p 9136
13/09/2018 1,665.00p 1,694.40p 1,665.00p 1,680.00p 5218
12/09/2018 1,660.00p 1,700.00p 1,660.00p 1,682.50p 7381
11/09/2018 1,660.00p 1,700.00p 1,660.00p 1,700.00p 16358
10/09/2018 1,670.00p 1,699.55p 1,660.00p 1,682.50p 27669
07/09/2018 1,675.00p 1,710.00p 1,660.20p 1,677.50p 19006
06/09/2018 1,725.00p 1,726.95p 1,680.00p 1,700.00p 27406
05/09/2018 1,655.00p 1,718.35p 1,644.33p 1,715.00p 24775
04/09/2018 1,605.00p 1,666.11p 1,605.00p 1,655.00p 29079
03/09/2018 1,595.00p 1,655.05p 1,595.00p 1,635.00p 20984
31/08/2018 1,560.00p 1,600.00p 1,515.00p 1,600.00p 5858
30/08/2018 1,505.00p 1,555.00p 1,505.00p 1,537.50p 7710
29/08/2018 1,505.00p 1,555.89p 1,505.00p 1,520.00p 7293
28/08/2018 1,505.00p 1,570.00p 1,505.00p 1,537.50p 13548
24/08/2018 1,550.00p 1,550.00p 1,505.00p 1,527.50p 8112
23/08/2018 1,550.00p 1,553.50p 1,505.00p 1,545.00p 16656
22/08/2018 1,540.00p 1,543.00p 1,500.00p 1,525.00p 10614
21/08/2018 1,560.00p 1,565.00p 1,505.00p 1,550.00p 12375
20/08/2018 1,550.00p 1,560.00p 1,505.00p 1,510.00p 13508
17/08/2018 1,550.00p 1,560.00p 1,505.00p 1,550.00p 10943
16/08/2018 1,480.00p 1,520.00p 1,480.00p 1,480.00p 1891
15/08/2018 1,535.00p 1,535.00p 1,475.00p 1,475.00p 7930
14/08/2018 1,500.00p 1,540.00p 1,500.00p 1,500.00p 9000
13/08/2018 1,505.00p 1,548.00p 1,500.00p 1,500.00p 6052
10/08/2018 1,550.00p 1,570.00p 1,520.00p 1,520.00p 17212
09/08/2018 1,545.00p 1,545.00p 1,500.00p 1,500.00p 11548
08/08/2018 1,545.00p 1,545.00p 1,500.00p 1,500.00p 7841
07/08/2018 1,500.00p 1,538.00p 1,480.00p 1,500.00p 6821
06/08/2018 1,505.00p 1,550.00p 1,505.00p 1,532.50p 9419
03/08/2018 1,515.00p 1,546.00p 1,485.00p 1,520.00p 7824
02/08/2018 1,525.00p 1,546.47p 1,512.00p 1,515.00p 1610
01/08/2018 1,527.77p 1,548.65p 1,490.00p 1,527.50p 91056
31/07/2018 1,545.00p 1,550.00p 1,490.00p 1,535.00p 10057
30/07/2018 1,545.00p 1,545.00p 1,525.00p 1,525.00p 5320
27/07/2018 1,510.00p 1,550.00p 1,505.00p 1,530.00p 6713
26/07/2018 1,510.00p 1,545.00p 1,505.00p 1,525.00p 4356
25/07/2018 1,515.00p 1,550.00p 1,505.00p 1,525.00p 3442
24/07/2018 1,505.00p 1,548.39p 1,505.00p 1,527.50p 7976
23/07/2018 1,525.00p 1,550.00p 1,510.00p 1,527.50p 5274
20/07/2018 1,505.00p 1,540.00p 1,505.00p 1,527.50p 5379
19/07/2018 1,525.00p 1,530.00p 1,500.00p 1,517.50p 11180
18/07/2018 1,490.00p 1,522.00p 1,473.75p 1,510.00p 44353
17/07/2018 1,460.00p 1,497.75p 1,455.00p 1,472.50p 7635
16/07/2018 1,460.00p 1,505.00p 1,460.00p 1,480.00p 3500
13/07/2018 1,515.00p 1,515.00p 1,474.90p 1,487.50p 17619
12/07/2018 1,495.00p 1,496.85p 1,472.50p 1,480.00p 4970
11/07/2018 1,470.00p 1,511.25p 1,470.00p 1,487.50p 4925
10/07/2018 1,500.00p 1,500.00p 1,460.00p 1,490.00p 10991
09/07/2018 1,475.00p 1,535.00p 1,470.00p 1,477.50p 9854
06/07/2018 1,490.00p 1,521.25p 1,460.00p 1,472.50p 13307
05/07/2018 1,530.00p 1,530.00p 1,471.55p 1,492.50p 6077
04/07/2018 1,500.00p 1,515.00p 1,460.00p 1,482.50p 6395
03/07/2018 1,475.00p 1,517.61p 1,455.00p 1,487.50p 8172
02/07/2018 1,475.00p 1,530.00p 1,475.00p 1,502.50p 12097
29/06/2018 1,525.00p 1,525.00p 1,495.40p 1,497.50p 2357
28/06/2018 1,495.00p 1,528.50p 1,485.00p 1,500.00p 9791
27/06/2018 1,550.00p 1,550.00p 1,500.00p 1,517.50p 4092
26/06/2018 1,550.00p 1,550.00p 1,515.60p 1,527.50p 6521
25/06/2018 1,500.00p 1,545.00p 1,500.00p 1,510.00p 9931
22/06/2018 1,555.00p 1,555.00p 1,510.50p 1,535.00p 13210
21/06/2018 1,565.00p 1,580.00p 1,515.00p 1,520.00p 26179
20/06/2018 1,600.00p 1,600.00p 1,565.00p 1,565.00p 12351
19/06/2018 1,480.00p 1,600.00p 1,466.00p 1,595.00p 14696
18/06/2018 1,450.00p 1,480.00p 1,405.00p 1,480.00p 10961
15/06/2018 1,440.00p 1,445.29p 1,375.00p 1,440.00p 8519
14/06/2018 1,433.84p 1,434.40p 1,406.05p 1,422.50p 1781
13/06/2018 1,400.00p 1,420.00p 1,355.00p 1,420.00p 17422
12/06/2018 1,395.00p 1,425.00p 1,375.00p 1,400.00p 60566
11/06/2018 1,390.00p 1,398.07p 1,340.00p 1,390.00p 5422
08/06/2018 1,360.00p 1,395.00p 1,335.00p 1,385.00p 80057
07/06/2018 1,380.00p 1,380.56p 1,350.00p 1,362.50p 7240
06/06/2018 1,350.00p 1,390.00p 1,350.00p 1,390.00p 51396
05/06/2018 1,380.00p 1,390.00p 1,343.63p 1,390.00p 59996
04/06/2018 1,350.00p 1,354.50p 1,325.00p 1,345.00p 9970
01/06/2018 1,390.00p 1,390.00p 1,331.00p 1,350.00p 13145
31/05/2018 1,350.00p 1,390.60p 1,325.00p 1,350.00p 36470
30/05/2018 1,325.00p 1,350.00p 1,325.00p 1,350.00p 7375
29/05/2018 1,395.00p 1,395.00p 1,330.00p 1,350.00p 8983
25/05/2018 1,375.00p 1,375.00p 1,340.00p 1,365.00p 11062
24/05/2018 1,345.00p 1,360.00p 1,335.00p 1,360.00p 2278
23/05/2018 1,345.00p 1,370.00p 1,340.00p 1,370.00p 8207
22/05/2018 1,352.75p 1,362.50p 1,330.00p 1,362.50p 9447
21/05/2018 1,375.00p 1,375.00p 1,345.00p 1,375.00p 4601
18/05/2018 1,355.00p 1,355.00p 1,325.00p 1,355.00p 12072
17/05/2018 1,340.00p 1,354.96p 1,330.00p 1,350.00p 8134
16/05/2018 1,350.00p 1,380.00p 1,330.00p 1,350.00p 51384
15/05/2018 1,365.00p 1,370.00p 1,330.00p 1,350.00p 5697
14/05/2018 1,350.00p 1,395.00p 1,350.00p 1,350.00p 4747
11/05/2018 1,375.00p 1,400.00p 1,337.50p 1,350.00p 9665
10/05/2018 1,350.00p 1,365.00p 1,335.00p 1,350.00p 2418
09/05/2018 1,365.00p 1,375.00p 1,340.25p 1,350.00p 5398
08/05/2018 1,345.00p 1,364.00p 1,330.00p 1,345.00p 6492
04/05/2018 1,330.00p 1,360.00p 1,330.00p 1,345.00p 10789
03/05/2018 1,365.00p 1,365.00p 1,328.94p 1,355.00p 6879
02/05/2018 1,395.00p 1,395.00p 1,330.00p 1,370.00p 11407
01/05/2018 1,380.00p 1,395.00p 1,370.00p 1,382.50p 13359
30/04/2018 1,365.78p 1,395.00p 1,365.30p 1,382.50p 12641
27/04/2018 1,360.00p 1,393.50p 1,360.00p 1,380.00p 21122
26/04/2018 1,400.00p 1,400.00p 1,366.00p 1,390.00p 16009
25/04/2018 1,392.25p 1,392.25p 1,375.00p 1,380.00p 8345
24/04/2018 1,400.00p 1,400.00p 1,380.00p 1,387.50p 1678
23/04/2018 1,400.00p 1,400.00p 1,380.00p 1,395.00p 4081
20/04/2018 1,379.25p 1,393.75p 1,375.00p 1,387.50p 11372
19/04/2018 1,390.00p 1,400.00p 1,375.00p 1,385.00p 10539
18/04/2018 1,390.00p 1,400.00p 1,375.00p 1,390.00p 17970
17/04/2018 1,390.00p 1,390.00p 1,355.00p 1,390.00p 27244
16/04/2018 1,360.00p 1,383.50p 1,341.88p 1,380.00p 4058
13/04/2018 1,350.00p 1,350.00p 1,317.87p 1,350.00p 7296
12/04/2018 1,315.00p 1,345.17p 1,285.72p 1,340.00p 14263
11/04/2018 1,335.00p 1,340.00p 1,284.54p 1,330.00p 5214
10/04/2018 1,335.00p 1,340.00p 1,305.00p 1,335.00p 11620
09/04/2018 1,335.00p 1,335.00p 1,315.01p 1,335.00p 5339
06/04/2018 1,265.00p 1,340.00p 1,260.00p 1,335.00p 21343
05/04/2018 1,270.00p 1,322.25p 1,255.00p 1,320.00p 8664
04/04/2018 1,275.00p 1,313.00p 1,275.00p 1,297.50p 15229
03/04/2018 1,300.00p 1,315.00p 1,260.00p 1,300.00p 13531
29/03/2018 1,285.00p 1,310.00p 1,260.00p 1,260.00p 12294
28/03/2018 1,300.00p 1,338.60p 1,282.50p 1,282.50p 19455
27/03/2018 1,325.00p 1,343.75p 1,320.00p 1,332.50p 15313
26/03/2018 1,335.00p 1,368.00p 1,300.00p 1,310.00p 24117
23/03/2018 1,355.00p 1,390.00p 1,340.00p 1,340.00p 17933

*Close Price adjusted for both dividends and splits