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:
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
Gooch & Housego (GHH) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/06/2017 | 1,400.00p | 1,403.80p | 1,345.00p | 1,375.00p | 31057 |
| 08/06/2017 | 1,391.00p | 1,425.00p | 1,386.00p | 1,410.00p | 19431 |
| 07/06/2017 | 1,449.00p | 1,449.75p | 1,381.00p | 1,391.00p | 26903 |
| 06/06/2017 | 1,460.00p | 1,460.00p | 1,422.75p | 1,444.00p | 31184 |
| 05/06/2017 | 1,458.00p | 1,459.00p | 1,425.00p | 1,453.00p | 7910 |
| 02/06/2017 | 1,460.00p | 1,460.00p | 1,403.00p | 1,440.00p | 12202 |
| 01/06/2017 | 1,400.00p | 1,463.00p | 1,390.00p | 1,438.00p | 18467 |
| 31/05/2017 | 1,369.00p | 1,400.00p | 1,330.00p | 1,395.00p | 39894 |
| 30/05/2017 | 1,301.00p | 1,375.00p | 1,301.00p | 1,351.00p | 5878 |
| 26/05/2017 | 1,350.00p | 1,361.25p | 1,350.00p | 1,350.00p | 33665 |
| 25/05/2017 | 1,351.00p | 1,364.50p | 1,350.00p | 1,359.00p | 19779 |
| 24/05/2017 | 1,355.00p | 1,370.00p | 1,350.00p | 1,357.00p | 22534 |
| 23/05/2017 | 1,349.00p | 1,362.00p | 1,341.60p | 1,357.00p | 14988 |
| 22/05/2017 | 1,309.00p | 1,350.00p | 1,309.00p | 1,348.00p | 7742 |
| 19/05/2017 | 1,340.00p | 1,340.06p | 1,313.25p | 1,340.00p | 7861 |
| 18/05/2017 | 1,335.00p | 1,342.10p | 1,305.00p | 1,325.00p | 8100 |
| 17/05/2017 | 1,321.00p | 1,337.00p | 1,305.00p | 1,322.00p | 12050 |
| 16/05/2017 | 1,342.00p | 1,348.00p | 1,317.00p | 1,320.00p | 4544 |
| 15/05/2017 | 1,308.00p | 1,345.00p | 1,295.00p | 1,327.00p | 15895 |
| 12/05/2017 | 1,346.00p | 1,358.00p | 1,280.00p | 1,304.00p | 1577134 |
| 11/05/2017 | 1,360.00p | 1,360.00p | 1,347.00p | 1,347.00p | 1734 |
| 10/05/2017 | 1,342.00p | 1,360.00p | 1,342.00p | 1,351.00p | 19027 |
| 09/05/2017 | 1,337.00p | 1,350.60p | 1,337.00p | 1,350.00p | 23575 |
| 08/05/2017 | 1,352.00p | 1,352.00p | 1,315.00p | 1,343.50p | 5076 |
| 05/05/2017 | 1,334.00p | 1,355.45p | 1,306.00p | 1,347.00p | 7344 |
| 04/05/2017 | 1,342.00p | 1,359.82p | 1,340.00p | 1,350.00p | 13738 |
| 03/05/2017 | 1,300.00p | 1,358.00p | 1,273.75p | 1,354.00p | 23580 |
| 02/05/2017 | 1,271.00p | 1,300.00p | 1,230.00p | 1,298.00p | 21894 |
| 28/04/2017 | 1,262.00p | 1,270.00p | 1,220.00p | 1,255.00p | 31784 |
| 27/04/2017 | 1,260.00p | 1,274.00p | 1,215.00p | 1,265.00p | 9984 |
| 26/04/2017 | 1,274.00p | 1,275.00p | 1,218.00p | 1,254.50p | 21777 |
| 25/04/2017 | 1,237.00p | 1,265.00p | 1,224.00p | 1,240.00p | 7619 |
| 24/04/2017 | 1,250.00p | 1,270.00p | 1,225.00p | 1,238.00p | 6136 |
| 21/04/2017 | 1,223.00p | 1,257.00p | 1,205.00p | 1,214.00p | 7493 |
| 20/04/2017 | 1,245.00p | 1,247.00p | 1,229.00p | 1,242.00p | 8622 |
| 19/04/2017 | 1,241.00p | 1,261.98p | 1,225.00p | 1,241.00p | 57514 |
| 18/04/2017 | 1,275.00p | 1,275.00p | 1,212.00p | 1,237.00p | 13574 |
| 13/04/2017 | 1,246.00p | 1,246.00p | 1,210.00p | 1,232.00p | 10914 |
| 12/04/2017 | 1,236.00p | 1,259.00p | 1,205.00p | 1,227.00p | 29170 |
| 11/04/2017 | 1,235.00p | 1,241.00p | 1,218.58p | 1,235.00p | 12896 |
| 10/04/2017 | 1,221.00p | 1,246.30p | 1,216.00p | 1,238.00p | 75597 |
| 07/04/2017 | 1,229.00p | 1,264.00p | 1,210.73p | 1,233.00p | 13817 |
| 06/04/2017 | 1,210.00p | 1,260.00p | 1,207.00p | 1,232.00p | 17589 |
| 05/04/2017 | 1,225.00p | 1,277.75p | 1,210.95p | 1,211.00p | 53761 |
| 04/04/2017 | 1,283.00p | 1,283.00p | 1,240.30p | 1,261.00p | 14395 |
| 03/04/2017 | 1,270.00p | 1,275.00p | 1,265.00p | 1,273.00p | 25962 |
| 31/03/2017 | 1,250.00p | 1,275.00p | 1,233.20p | 1,253.50p | 17293 |
| 30/03/2017 | 1,257.00p | 1,275.00p | 1,240.50p | 1,252.50p | 10494 |
| 29/03/2017 | 1,199.00p | 1,267.00p | 1,199.00p | 1,260.00p | 14399 |
| 28/03/2017 | 1,233.00p | 1,235.00p | 1,201.65p | 1,225.00p | 11999 |
| 27/03/2017 | 1,210.00p | 1,237.00p | 1,198.00p | 1,211.50p | 11300 |
| 24/03/2017 | 1,239.00p | 1,250.00p | 1,196.00p | 1,200.00p | 6122 |
| 23/03/2017 | 1,196.00p | 1,236.00p | 1,195.00p | 1,216.50p | 14168 |
| 22/03/2017 | 1,207.00p | 1,237.00p | 1,207.00p | 1,221.50p | 23996 |
| 21/03/2017 | 1,218.00p | 1,238.00p | 1,212.00p | 1,218.00p | 19433 |
| 20/03/2017 | 1,201.00p | 1,232.00p | 1,195.00p | 1,219.00p | 3639 |
| 17/03/2017 | 1,215.00p | 1,283.02p | 1,201.00p | 1,214.50p | 37113 |
| 16/03/2017 | 1,236.00p | 1,275.00p | 1,215.00p | 1,227.50p | 8541 |
| 15/03/2017 | 1,250.00p | 1,275.00p | 1,235.00p | 1,235.00p | 24702 |
| 14/03/2017 | 1,251.00p | 1,290.00p | 1,251.00p | 1,264.50p | 14729 |
| 13/03/2017 | 1,299.00p | 1,299.00p | 1,252.37p | 1,275.00p | 12632 |
| 10/03/2017 | 1,300.00p | 1,306.75p | 1,250.00p | 1,274.00p | 10540 |
| 09/03/2017 | 1,271.00p | 1,334.00p | 1,271.00p | 1,280.00p | 16207 |
| 08/03/2017 | 1,271.00p | 1,334.00p | 1,264.35p | 1,277.00p | 17274 |
| 07/03/2017 | 1,334.00p | 1,334.00p | 1,291.95p | 1,300.00p | 40419 |
| 06/03/2017 | 1,303.00p | 1,334.00p | 1,279.75p | 1,311.00p | 34990 |
| 03/03/2017 | 1,315.00p | 1,325.00p | 1,273.75p | 1,310.00p | 30373 |
| 02/03/2017 | 1,245.00p | 1,303.00p | 1,207.50p | 1,303.00p | 10510 |
| 01/03/2017 | 1,224.00p | 1,245.00p | 1,203.00p | 1,225.00p | 17134 |
| 28/02/2017 | 1,193.00p | 1,222.40p | 1,170.00p | 1,206.50p | 17309 |
| 27/02/2017 | 1,189.00p | 1,220.00p | 1,170.50p | 1,215.00p | 25272 |
| 24/02/2017 | 1,162.00p | 1,176.00p | 1,162.00p | 1,170.00p | 9422 |
| 23/02/2017 | 1,169.00p | 1,199.00p | 1,155.00p | 1,165.00p | 17476 |
| 22/02/2017 | 1,165.00p | 1,197.00p | 1,150.00p | 1,165.50p | 38821 |
| 21/02/2017 | 1,120.00p | 1,162.00p | 1,093.34p | 1,123.00p | 9574 |
| 20/02/2017 | 1,123.00p | 1,123.00p | 1,081.70p | 1,123.00p | 10301 |
| 17/02/2017 | 1,116.00p | 1,125.00p | 1,080.00p | 1,124.00p | 156594 |
| 16/02/2017 | 1,092.00p | 1,135.00p | 1,072.00p | 1,081.00p | 25317 |
| 15/02/2017 | 1,125.00p | 1,137.00p | 1,108.50p | 1,112.50p | 6965 |
| 14/02/2017 | 1,111.00p | 1,148.00p | 1,095.00p | 1,118.00p | 14064 |
| 13/02/2017 | 1,130.00p | 1,155.30p | 1,080.75p | 1,120.00p | 21502 |
| 10/02/2017 | 1,164.00p | 1,165.00p | 1,145.00p | 1,155.50p | 22950 |
| 09/02/2017 | 1,159.00p | 1,162.00p | 1,139.16p | 1,152.50p | 26603 |
| 08/02/2017 | 1,127.00p | 1,170.00p | 1,099.75p | 1,160.00p | 19412 |
| 07/02/2017 | 1,107.00p | 1,130.00p | 1,078.00p | 1,130.00p | 22622 |
| 06/02/2017 | 1,110.00p | 1,110.00p | 1,080.00p | 1,105.00p | 23255 |
| 03/02/2017 | 1,105.00p | 1,105.00p | 1,072.74p | 1,101.00p | 13142 |
| 02/02/2017 | 1,099.00p | 1,100.00p | 1,075.00p | 1,087.50p | 14570 |
| 01/02/2017 | 1,103.00p | 1,108.72p | 1,086.50p | 1,094.00p | 16467 |
| 31/01/2017 | 1,069.00p | 1,110.00p | 1,068.92p | 1,108.00p | 20317 |
| 30/01/2017 | 1,074.00p | 1,090.00p | 1,062.00p | 1,070.00p | 20076 |
| 27/01/2017 | 1,068.00p | 1,076.96p | 1,041.31p | 1,050.00p | 5137 |
| 26/01/2017 | 1,062.00p | 1,074.00p | 1,054.00p | 1,055.00p | 9889 |
| 25/01/2017 | 1,073.00p | 1,089.00p | 1,065.00p | 1,067.50p | 5419 |
| 24/01/2017 | 1,058.00p | 1,095.00p | 1,058.00p | 1,058.00p | 9363 |
| 23/01/2017 | 1,056.00p | 1,096.00p | 1,056.00p | 1,081.00p | 26536 |
| 20/01/2017 | 1,085.00p | 1,100.00p | 1,065.00p | 1,081.00p | 11390 |
| 19/01/2017 | 1,085.00p | 1,100.00p | 1,074.21p | 1,083.50p | 5812 |
| 18/01/2017 | 1,073.00p | 1,095.38p | 1,050.00p | 1,081.00p | 9718 |
| 17/01/2017 | 1,077.00p | 1,091.00p | 1,065.00p | 1,082.50p | 5076 |
| 16/01/2017 | 1,062.00p | 1,088.50p | 1,044.00p | 1,044.00p | 62063 |
| 13/01/2017 | 1,062.00p | 1,106.18p | 1,061.00p | 1,077.50p | 8900 |
| 12/01/2017 | 1,076.00p | 1,100.00p | 1,062.00p | 1,079.50p | 10034 |
| 11/01/2017 | 1,086.00p | 1,100.00p | 1,076.95p | 1,077.00p | 6268 |
| 10/01/2017 | 1,086.00p | 1,110.00p | 1,076.00p | 1,079.00p | 12411 |
| 09/01/2017 | 1,114.00p | 1,130.00p | 1,076.00p | 1,104.00p | 10908 |
| 06/01/2017 | 1,065.00p | 1,127.00p | 1,039.25p | 1,115.00p | 20099 |
| 05/01/2017 | 1,060.00p | 1,060.00p | 1,031.00p | 1,057.00p | 2977 |
| 04/01/2017 | 1,040.00p | 1,060.00p | 1,010.00p | 1,045.00p | 35781 |
| 03/01/2017 | 1,006.00p | 1,035.00p | 991.13p | 1,035.00p | 8607 |
| 30/12/2016 | 1,010.00p | 1,010.00p | 997.75p | 997.75p | 2408 |
| 29/12/2016 | 1,005.00p | 1,006.00p | 987.00p | 993.50p | 4883 |
| 28/12/2016 | 999.50p | 1,020.76p | 975.35p | 1,005.00p | 11546 |
| 23/12/2016 | 991.00p | 991.00p | 982.50p | 982.50p | 537 |
| 22/12/2016 | 975.00p | 975.06p | 965.98p | 972.50p | 8541 |
| 21/12/2016 | 974.50p | 975.00p | 965.00p | 966.00p | 8288 |
| 20/12/2016 | 974.50p | 975.05p | 964.12p | 973.00p | 33764 |
| 19/12/2016 | 983.50p | 983.50p | 964.33p | 968.00p | 9662 |
| 16/12/2016 | 968.00p | 972.40p | 952.50p | 966.00p | 43905 |
| 15/12/2016 | 959.00p | 969.20p | 950.50p | 960.00p | 6174 |
| 14/12/2016 | 970.00p | 970.00p | 960.25p | 966.00p | 9297 |
| 13/12/2016 | 970.00p | 971.50p | 965.00p | 971.50p | 4447 |
| 12/12/2016 | 965.00p | 975.00p | 951.62p | 964.75p | 17842 |
| 09/12/2016 | 956.50p | 970.00p | 956.50p | 965.50p | 99334 |
| 08/12/2016 | 954.50p | 974.20p | 950.00p | 960.00p | 5745 |
| 07/12/2016 | 975.00p | 975.00p | 950.50p | 962.50p | 35982 |
| 06/12/2016 | 971.50p | 975.00p | 955.67p | 965.25p | 25437 |
| 05/12/2016 | 965.50p | 1,000.00p | 955.00p | 963.50p | 14530 |
| 02/12/2016 | 974.50p | 977.65p | 956.00p | 970.00p | 75144 |
| 01/12/2016 | 969.50p | 969.50p | 956.25p | 965.00p | 5515 |
| 30/11/2016 | 960.50p | 970.00p | 950.50p | 954.00p | 6230 |
| 29/11/2016 | 968.00p | 972.00p | 953.41p | 956.50p | 143728 |
| 28/11/2016 | 979.50p | 979.50p | 959.00p | 969.75p | 12193 |
| 25/11/2016 | 950.50p | 978.00p | 950.50p | 950.50p | 16973 |
| 24/11/2016 | 981.00p | 981.50p | 959.00p | 968.25p | 3311 |
| 23/11/2016 | 950.50p | 985.00p | 950.50p | 968.75p | 167274 |
| 22/11/2016 | 969.00p | 977.12p | 955.98p | 969.75p | 15616 |
| 21/11/2016 | 970.50p | 975.00p | 965.00p | 968.25p | 10299 |
| 18/11/2016 | 970.50p | 980.00p | 964.12p | 971.50p | 7643 |
| 17/11/2016 | 984.50p | 984.50p | 961.41p | 974.50p | 11944 |
| 16/11/2016 | 974.50p | 975.00p | 960.95p | 968.25p | 6699 |
| 15/11/2016 | 966.50p | 980.00p | 956.95p | 966.50p | 5444 |
| 14/11/2016 | 961.65p | 976.00p | 875.00p | 971.75p | 11170 |
| 11/11/2016 | 964.00p | 971.30p | 956.50p | 964.00p | 4562 |
| 10/11/2016 | 950.50p | 972.00p | 950.00p | 966.50p | 9078 |
| 09/11/2016 | 950.50p | 980.50p | 950.50p | 950.50p | 97206 |
| 08/11/2016 | 990.50p | 1,005.90p | 980.00p | 981.00p | 3805 |
| 07/11/2016 | 990.50p | 1,000.00p | 990.50p | 990.50p | 8401 |
| 04/11/2016 | 1,005.00p | 1,022.10p | 1,001.77p | 1,003.25p | 7819 |
| 03/11/2016 | 980.50p | 1,022.00p | 976.20p | 1,008.00p | 7714 |
| 02/11/2016 | 980.00p | 990.00p | 975.00p | 976.00p | 16725 |
| 01/11/2016 | 981.00p | 983.92p | 978.00p | 980.00p | 2505 |
| 31/10/2016 | 980.50p | 996.93p | 980.50p | 985.00p | 7029 |
| 28/10/2016 | 981.50p | 994.85p | 980.00p | 981.00p | 8812 |
| 27/10/2016 | 980.50p | 1,000.00p | 980.00p | 980.00p | 6796 |
| 26/10/2016 | 960.50p | 1,000.00p | 960.50p | 981.00p | 29423 |
| 25/10/2016 | 980.50p | 991.00p | 961.50p | 970.50p | 24463 |
| 24/10/2016 | 1,000.00p | 1,000.00p | 977.00p | 980.00p | 26943 |
| 21/10/2016 | 991.50p | 1,000.00p | 975.50p | 980.50p | 15595 |
| 20/10/2016 | 975.00p | 1,000.00p | 975.00p | 984.00p | 3675 |
| 19/10/2016 | 999.50p | 1,000.00p | 984.50p | 995.00p | 6636 |
| 18/10/2016 | 975.00p | 1,000.00p | 975.00p | 993.50p | 7602 |
| 17/10/2016 | 992.50p | 1,000.00p | 985.50p | 999.00p | 308806 |
| 14/10/2016 | 972.50p | 1,005.00p | 972.50p | 1,000.00p | 9418 |
| 13/10/2016 | 950.00p | 994.50p | 950.00p | 959.50p | 8317 |
| 12/10/2016 | 955.50p | 968.00p | 954.20p | 955.50p | 58357 |
| 11/10/2016 | 999.50p | 999.50p | 925.50p | 957.50p | 32117 |
| 10/10/2016 | 1,008.00p | 1,008.00p | 964.65p | 968.50p | 26279 |
| 07/10/2016 | 1,016.00p | 1,022.00p | 986.27p | 1,011.00p | 16807 |
| 06/10/2016 | 989.50p | 1,004.00p | 985.83p | 990.00p | 6767 |
| 05/10/2016 | 1,033.00p | 1,033.00p | 1,000.00p | 1,000.00p | 480300 |
| 04/10/2016 | 1,005.00p | 1,030.00p | 980.50p | 987.50p | 19634 |
| 03/10/2016 | 1,017.00p | 1,025.00p | 1,005.00p | 1,005.00p | 31774 |
| 30/09/2016 | 1,043.00p | 1,043.00p | 1,010.00p | 1,010.00p | 9787 |
| 29/09/2016 | 1,009.00p | 1,035.00p | 1,000.00p | 1,000.00p | 13418 |
| 28/09/2016 | 1,046.00p | 1,048.00p | 1,015.00p | 1,016.00p | 9805 |
| 27/09/2016 | 1,033.00p | 1,052.00p | 1,020.00p | 1,031.00p | 50365 |
| 26/09/2016 | 1,047.88p | 1,056.00p | 1,025.00p | 1,032.50p | 2580 |
| 23/09/2016 | 1,050.00p | 1,050.00p | 1,018.60p | 1,047.00p | 17977 |
| 22/09/2016 | 1,058.00p | 1,060.00p | 1,001.00p | 1,055.00p | 14011 |
| 21/09/2016 | 1,040.00p | 1,040.00p | 1,002.70p | 1,023.00p | 10413 |
| 20/09/2016 | 1,011.00p | 1,021.00p | 1,004.51p | 1,021.00p | 8982 |
| 19/09/2016 | 1,049.00p | 1,050.00p | 1,001.00p | 1,023.00p | 11695 |
| 16/09/2016 | 1,006.00p | 1,051.80p | 1,006.00p | 1,006.00p | 18808 |
| 15/09/2016 | 1,020.00p | 1,030.00p | 1,001.00p | 1,019.00p | 19478 |
| 14/09/2016 | 1,018.25p | 1,022.00p | 1,005.60p | 1,006.50p | 13895 |
| 13/09/2016 | 1,009.00p | 1,031.60p | 1,008.00p | 1,011.00p | 43177 |
| 12/09/2016 | 1,064.00p | 1,064.00p | 1,002.00p | 1,010.00p | 9598 |
| 09/09/2016 | 1,046.00p | 1,050.00p | 1,019.60p | 1,025.00p | 9852 |
| 08/09/2016 | 1,031.00p | 1,062.00p | 1,019.00p | 1,035.00p | 14635 |
| 07/09/2016 | 1,046.00p | 1,050.00p | 1,016.47p | 1,029.00p | 18552 |
| 06/09/2016 | 1,054.00p | 1,054.00p | 1,026.00p | 1,033.50p | 11845 |
| 05/09/2016 | 1,042.00p | 1,042.00p | 1,028.25p | 1,040.00p | 3898 |
| 02/09/2016 | 1,067.00p | 1,070.00p | 1,017.00p | 1,025.00p | 13025 |
| 01/09/2016 | 1,055.00p | 1,066.15p | 1,033.00p | 1,041.00p | 53682 |
| 31/08/2016 | 1,066.00p | 1,072.62p | 1,038.00p | 1,041.00p | 23011 |
| 30/08/2016 | 1,045.00p | 1,085.00p | 1,026.00p | 1,037.00p | 20769 |
| 26/08/2016 | 1,035.00p | 1,085.00p | 1,030.00p | 1,060.00p | 34482 |
| 25/08/2016 | 1,017.00p | 1,035.13p | 1,016.00p | 1,028.00p | 22176 |
| 24/08/2016 | 1,044.00p | 1,044.00p | 1,025.00p | 1,037.00p | 16571 |
*Close Price adjusted for both dividends and splits