Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/08/2016 1,017.00p 1,038.25p 1,016.00p 1,025.00p 20676
22/08/2016 1,015.00p 1,038.80p 1,013.00p 1,018.00p 19660
19/08/2016 1,025.00p 1,039.00p 1,015.00p 1,034.00p 29537
18/08/2016 1,000.00p 1,023.10p 987.00p 1,010.00p 12011
17/08/2016 1,048.00p 1,049.00p 1,012.50p 1,028.00p 16697
16/08/2016 1,000.00p 1,039.00p 1,000.00p 1,016.00p 65619
15/08/2016 1,033.00p 1,037.00p 1,001.00p 1,024.00p 12714
12/08/2016 1,001.00p 1,032.90p 1,001.00p 1,031.00p 136196
11/08/2016 1,045.00p 1,045.00p 1,016.00p 1,025.00p 63047
10/08/2016 1,030.00p 1,030.00p 1,000.00p 1,000.00p 35806
09/08/2016 1,046.00p 1,050.90p 1,035.00p 1,035.00p 4718
08/08/2016 1,074.00p 1,082.00p 1,051.00p 1,060.00p 26308
05/08/2016 1,069.00p 1,105.00p 1,034.39p 1,040.00p 205120
04/08/2016 1,050.00p 1,056.00p 1,025.00p 1,032.00p 26855
03/08/2016 1,049.00p 1,049.00p 1,020.00p 1,035.00p 95353
02/08/2016 970.00p 1,050.00p 970.00p 1,048.00p 59053
01/08/2016 939.50p 986.50p 938.19p 986.50p 19224
29/07/2016 924.00p 947.70p 912.50p 942.00p 52938
28/07/2016 884.50p 925.50p 884.50p 906.50p 27239
27/07/2016 900.00p 917.50p 890.50p 900.00p 153471
26/07/2016 924.50p 925.00p 912.00p 924.00p 3689
25/07/2016 919.00p 925.00p 886.24p 924.00p 17815
22/07/2016 919.50p 920.00p 892.50p 902.00p 20010
21/07/2016 919.50p 925.00p 893.00p 893.00p 3151
20/07/2016 919.50p 920.00p 892.50p 895.00p 11304
19/07/2016 899.00p 914.00p 898.50p 898.50p 5535
18/07/2016 917.50p 918.00p 890.00p 890.00p 78680
15/07/2016 920.00p 920.00p 902.50p 902.50p 5388
14/07/2016 920.00p 920.05p 900.00p 900.00p 9849
13/07/2016 900.50p 913.80p 900.00p 900.00p 9781
12/07/2016 899.50p 920.00p 885.25p 912.50p 14915
11/07/2016 857.50p 884.50p 852.88p 879.00p 60241
08/07/2016 845.50p 870.58p 845.00p 845.00p 8789
07/07/2016 851.00p 879.01p 846.94p 870.00p 102931
06/07/2016 846.50p 861.00p 845.00p 850.00p 12898
05/07/2016 895.00p 895.00p 860.00p 865.00p 14936
04/07/2016 865.18p 894.55p 859.00p 872.50p 8167
01/07/2016 879.80p 886.00p 879.80p 886.00p 310
30/06/2016 885.00p 896.00p 861.72p 896.00p 4599
29/06/2016 870.00p 880.00p 870.00p 872.25p 4640
28/06/2016 850.50p 874.27p 850.00p 850.00p 2508
27/06/2016 850.00p 875.00p 834.00p 834.00p 6134
24/06/2016 875.00p 875.00p 855.50p 857.00p 16481
23/06/2016 900.50p 923.50p 900.50p 913.00p 14829
22/06/2016 920.00p 925.00p 902.00p 903.00p 5058
21/06/2016 908.75p 908.75p 882.00p 902.00p 5900
20/06/2016 890.00p 911.12p 890.00p 890.00p 19236
17/06/2016 919.50p 919.50p 875.50p 878.00p 10083
16/06/2016 900.00p 935.00p 875.00p 875.00p 13489
15/06/2016 910.00p 910.47p 877.95p 895.00p 21964
14/06/2016 885.50p 905.70p 875.50p 876.00p 10612
13/06/2016 910.50p 920.00p 895.50p 895.50p 3317
10/06/2016 910.00p 910.00p 899.08p 901.00p 19906
09/06/2016 900.50p 920.00p 891.00p 914.00p 60598
08/06/2016 900.60p 922.50p 896.83p 913.50p 8813
07/06/2016 935.00p 935.00p 892.25p 922.50p 3703
06/06/2016 935.00p 935.00p 902.23p 910.00p 8325
03/06/2016 931.38p 931.38p 902.23p 918.50p 15100
02/06/2016 913.50p 932.68p 911.30p 921.75p 12912
01/06/2016 934.50p 935.00p 902.20p 914.50p 8114
31/05/2016 909.00p 921.25p 909.00p 914.50p 1133
27/05/2016 935.00p 935.00p 905.08p 911.50p 17696
26/05/2016 935.00p 935.00p 906.98p 920.00p 10910
25/05/2016 917.00p 925.47p 902.23p 913.75p 15526
24/05/2016 932.80p 932.80p 902.23p 909.00p 3970
23/05/2016 930.00p 931.55p 900.00p 900.00p 69426
20/05/2016 926.46p 926.46p 902.68p 908.50p 1542
19/05/2016 900.50p 930.00p 900.00p 900.00p 3888
18/05/2016 900.50p 932.80p 900.50p 905.00p 33467
17/05/2016 928.05p 928.08p 908.50p 908.50p 2220
16/05/2016 929.50p 930.00p 900.00p 900.00p 4320
13/05/2016 928.05p 928.05p 900.50p 909.50p 4482
12/05/2016 924.50p 930.00p 900.00p 900.00p 5564
11/05/2016 909.50p 918.25p 868.65p 912.50p 8995
10/05/2016 870.50p 900.00p 865.00p 865.00p 21670
09/05/2016 875.50p 909.50p 874.40p 876.00p 13801
06/05/2016 874.00p 905.33p 872.00p 872.00p 18778
05/05/2016 872.00p 903.82p 872.00p 872.00p 4431
04/05/2016 873.00p 903.75p 873.00p 885.00p 50522
03/05/2016 908.00p 908.00p 871.88p 885.75p 6000
29/04/2016 896.00p 904.14p 868.50p 899.00p 9957
28/04/2016 887.00p 881.25p 881.00p 881.25p 0
27/04/2016 887.00p 895.00p 881.00p 881.00p 4482
26/04/2016 882.00p 905.00p 882.00p 893.00p 8302
25/04/2016 855.00p 894.05p 855.00p 890.25p 69986
22/04/2016 875.50p 899.00p 870.29p 877.00p 25560
21/04/2016 876.07p 876.07p 870.50p 875.75p 521
20/04/2016 855.50p 884.75p 855.00p 869.00p 33941
19/04/2016 870.50p 898.20p 864.30p 870.00p 6318
18/04/2016 860.50p 885.00p 860.00p 872.00p 43976
15/04/2016 871.50p 899.22p 867.50p 870.00p 13481
14/04/2016 892.00p 894.89p 870.18p 880.00p 26735
13/04/2016 870.50p 893.05p 860.50p 879.00p 3656
12/04/2016 899.50p 899.50p 870.25p 897.00p 1569
11/04/2016 860.50p 899.50p 860.50p 890.00p 6146
08/04/2016 870.50p 899.00p 863.00p 869.00p 21569
07/04/2016 869.50p 898.00p 869.50p 876.00p 6330
06/04/2016 869.00p 895.75p 868.00p 868.00p 9540
05/04/2016 918.50p 918.50p 868.00p 868.00p 32836
04/04/2016 889.50p 892.85p 875.00p 875.00p 8974
01/04/2016 880.00p 924.50p 880.00p 880.00p 16114
31/03/2016 888.50p 899.50p 886.50p 889.00p 4170
30/03/2016 919.50p 920.00p 880.00p 882.00p 49591
29/03/2016 919.50p 923.50p 890.00p 890.50p 54030
24/03/2016 905.00p 919.50p 885.00p 908.50p 20594
23/03/2016 900.00p 902.35p 890.00p 894.50p 12405
22/03/2016 904.50p 904.50p 867.63p 896.00p 3454
21/03/2016 893.50p 904.50p 864.50p 880.75p 49569
18/03/2016 868.50p 890.82p 868.50p 873.00p 10941
17/03/2016 899.00p 900.00p 875.65p 880.50p 10084
16/03/2016 889.50p 895.00p 875.13p 887.00p 11948
15/03/2016 872.00p 890.00p 851.50p 882.00p 18935
14/03/2016 862.00p 898.50p 840.00p 867.00p 14611
11/03/2016 886.50p 911.31p 860.00p 860.00p 14582
10/03/2016 885.50p 914.50p 885.50p 885.50p 58315
09/03/2016 890.00p 906.00p 856.00p 901.00p 22071
08/03/2016 889.50p 890.00p 861.00p 865.50p 15164
07/03/2016 875.00p 885.00p 850.00p 850.00p 16611
04/03/2016 847.00p 875.00p 846.50p 846.50p 5641
03/03/2016 875.00p 876.27p 850.00p 850.00p 5915
02/03/2016 859.50p 880.00p 855.00p 865.00p 10436
01/03/2016 860.50p 883.89p 860.00p 860.00p 53615
29/02/2016 855.50p 885.00p 855.00p 865.00p 8672
26/02/2016 865.00p 875.00p 847.43p 867.50p 11602
25/02/2016 864.50p 869.00p 850.42p 869.00p 2345
24/02/2016 855.00p 864.50p 825.00p 855.00p 19626
23/02/2016 898.50p 899.00p 868.00p 868.00p 1378
22/02/2016 861.50p 884.08p 861.50p 865.00p 2974
19/02/2016 894.75p 897.50p 869.60p 881.50p 30133
18/02/2016 884.18p 894.45p 865.00p 881.25p 5920
17/02/2016 879.00p 892.35p 855.50p 875.50p 12171
16/02/2016 879.50p 879.50p 852.50p 859.00p 6713
15/02/2016 862.00p 880.00p 850.00p 850.00p 2949
12/02/2016 860.50p 862.88p 860.50p 860.50p 1041
11/02/2016 898.50p 898.50p 860.00p 860.00p 6026
10/02/2016 885.00p 899.64p 873.12p 878.50p 9093
09/02/2016 914.50p 914.50p 850.00p 850.00p 13219
08/02/2016 889.26p 901.25p 888.50p 901.25p 4360
05/02/2016 920.00p 920.00p 891.00p 899.75p 21643
04/02/2016 900.00p 917.00p 900.00p 914.00p 4535
03/02/2016 900.00p 916.30p 900.00p 908.25p 7631
02/02/2016 901.00p 918.43p 900.00p 900.50p 6083
01/02/2016 923.50p 923.50p 908.96p 911.50p 8669
29/01/2016 920.00p 925.00p 915.00p 924.50p 1822
28/01/2016 896.50p 925.00p 885.00p 920.00p 6351
27/01/2016 886.18p 895.00p 862.50p 883.00p 9491
26/01/2016 862.50p 891.00p 860.00p 875.50p 8486
25/01/2016 863.00p 888.00p 861.00p 872.75p 18303
22/01/2016 869.50p 869.50p 850.69p 854.00p 150370
21/01/2016 860.50p 870.87p 859.66p 860.00p 8559
20/01/2016 860.50p 885.50p 860.00p 864.50p 11149
19/01/2016 876.50p 877.75p 867.00p 877.75p 519
18/01/2016 867.00p 894.34p 860.83p 867.00p 15651
15/01/2016 871.12p 880.50p 863.50p 866.00p 16635
14/01/2016 884.00p 884.50p 860.21p 866.00p 6400
13/01/2016 867.00p 875.00p 862.50p 862.50p 13814
12/01/2016 871.00p 875.00p 860.50p 861.00p 39615
11/01/2016 868.00p 900.00p 865.56p 868.00p 84877
08/01/2016 890.00p 890.00p 871.25p 871.25p 8642
07/01/2016 865.00p 893.10p 865.00p 865.00p 2249
06/01/2016 890.34p 890.34p 868.50p 870.75p 3539
05/01/2016 889.50p 890.00p 868.50p 868.50p 6879
04/01/2016 870.50p 877.25p 865.00p 867.00p 25441
31/12/2015 881.00p 880.00p 880.00p 880.00p 0
30/12/2015 881.00p 890.00p 880.00p 880.00p 3065
29/12/2015 894.50p 899.67p 881.00p 882.50p 709
24/12/2015 880.00p 887.50p 880.00p 887.50p 1885
23/12/2015 881.00p 905.00p 880.50p 881.00p 5228
22/12/2015 915.00p 915.00p 870.50p 891.25p 3137
21/12/2015 917.00p 917.00p 901.19p 909.00p 9173
18/12/2015 918.00p 918.00p 893.96p 897.00p 3192
17/12/2015 873.00p 912.50p 873.00p 910.00p 23521
16/12/2015 915.00p 915.00p 876.00p 876.00p 24618
15/12/2015 909.50p 912.73p 887.50p 908.00p 11271
14/12/2015 915.00p 915.00p 884.50p 892.50p 3089
11/12/2015 919.50p 920.00p 891.52p 906.50p 7581
10/12/2015 880.00p 912.45p 880.00p 880.00p 34983
09/12/2015 919.50p 919.50p 880.00p 881.00p 10625
08/12/2015 910.00p 913.30p 875.50p 905.00p 9411
07/12/2015 886.66p 904.42p 886.66p 895.75p 7802
04/12/2015 907.50p 908.00p 880.50p 900.00p 38231
03/12/2015 907.00p 910.00p 890.40p 903.00p 10091
02/12/2015 870.50p 910.00p 870.50p 906.00p 33753
01/12/2015 880.50p 903.50p 880.50p 894.50p 21214
30/11/2015 884.50p 895.00p 870.78p 893.00p 8334
27/11/2015 872.50p 885.00p 849.80p 884.00p 7381
26/11/2015 871.00p 875.40p 864.00p 870.50p 5996
25/11/2015 869.50p 870.00p 857.50p 861.00p 40367
24/11/2015 868.00p 870.00p 850.00p 850.50p 14477
23/11/2015 869.50p 870.00p 855.50p 864.00p 5326
20/11/2015 870.00p 870.00p 855.50p 870.00p 2533
19/11/2015 855.00p 876.00p 845.50p 870.00p 8971
18/11/2015 860.00p 860.00p 840.50p 854.50p 48010
17/11/2015 840.50p 870.00p 840.50p 856.00p 1894
16/11/2015 859.00p 874.16p 850.00p 859.00p 4041
13/11/2015 861.50p 874.83p 830.50p 874.00p 8521
12/11/2015 862.00p 862.00p 835.50p 852.50p 4844
11/11/2015 858.00p 862.00p 836.00p 856.50p 212531
10/11/2015 835.50p 856.12p 835.50p 840.50p 3160
09/11/2015 835.00p 860.00p 835.00p 835.00p 4018

*Close Price adjusted for both dividends and splits