Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/06/2015 880.00p 925.00p 865.15p 925.00p 14135
26/06/2015 865.00p 911.50p 850.20p 911.50p 42819
25/06/2015 866.00p 880.00p 850.00p 851.00p 7374
24/06/2015 860.00p 875.00p 847.13p 870.25p 13636
23/06/2015 850.00p 852.00p 839.33p 841.00p 172333
22/06/2015 811.00p 840.50p 811.00p 826.00p 5159
19/06/2015 810.00p 811.00p 782.45p 801.00p 10606
18/06/2015 795.00p 799.00p 781.50p 799.00p 5226
17/06/2015 786.00p 790.00p 773.00p 786.00p 13664
16/06/2015 774.20p 778.00p 772.84p 778.00p 9989
15/06/2015 775.00p 790.00p 765.50p 773.00p 9589
12/06/2015 775.00p 798.15p 770.50p 780.00p 9169
11/06/2015 779.40p 786.50p 769.80p 774.00p 2026
10/06/2015 795.00p 797.35p 780.00p 786.50p 6945
09/06/2015 780.00p 800.00p 773.50p 780.00p 5387
08/06/2015 764.80p 795.57p 764.80p 790.00p 14016
05/06/2015 793.00p 793.00p 772.00p 793.00p 103101
04/06/2015 780.00p 780.00p 757.80p 772.00p 1741
03/06/2015 765.00p 786.00p 765.00p 772.75p 38004
02/06/2015 775.00p 775.00p 757.80p 772.00p 650
01/06/2015 775.00p 792.05p 760.00p 775.00p 65500
29/05/2015 795.00p 795.00p 768.75p 780.00p 3899
28/05/2015 772.00p 796.16p 772.00p 786.00p 2198
27/05/2015 800.00p 800.25p 785.00p 786.00p 40743
26/05/2015 800.00p 800.00p 775.00p 787.00p 38213
22/05/2015 795.00p 795.00p 775.00p 786.00p 80470
21/05/2015 795.00p 795.00p 773.00p 780.00p 704
20/05/2015 791.00p 791.00p 772.00p 780.00p 101566
19/05/2015 780.00p 795.00p 763.50p 774.25p 1340
18/05/2015 765.50p 782.34p 760.00p 760.00p 11798
15/05/2015 755.50p 783.50p 755.50p 765.00p 6618
14/05/2015 778.50p 779.00p 765.00p 766.00p 3456
13/05/2015 772.00p 777.50p 753.43p 775.00p 18526
12/05/2015 745.00p 780.00p 732.50p 757.50p 599643
11/05/2015 731.00p 745.00p 730.00p 735.00p 11535
08/05/2015 723.50p 730.00p 717.00p 723.00p 6184
07/05/2015 731.00p 731.00p 713.00p 720.50p 2098
06/05/2015 710.50p 731.00p 710.00p 713.00p 12193
05/05/2015 715.00p 724.75p 715.00p 724.75p 1455
01/05/2015 712.55p 728.30p 710.50p 720.50p 256090
30/04/2015 725.00p 725.00p 710.00p 720.50p 2693
29/04/2015 721.00p 721.00p 706.60p 713.00p 5200
28/04/2015 706.50p 721.00p 706.50p 712.75p 1542
27/04/2015 725.00p 725.00p 706.50p 713.00p 6419
24/04/2015 705.00p 725.00p 705.00p 713.00p 8994
23/04/2015 705.00p 711.00p 704.28p 710.75p 6230
22/04/2015 720.00p 720.00p 703.50p 711.00p 7424
21/04/2015 720.00p 720.00p 703.00p 710.50p 30245
20/04/2015 698.50p 718.93p 698.50p 710.00p 10939
17/04/2015 702.45p 713.50p 702.45p 710.00p 1600
16/04/2015 715.00p 715.00p 700.50p 707.50p 33441
15/04/2015 715.00p 715.00p 695.70p 714.00p 2394
14/04/2015 710.00p 718.50p 695.00p 718.50p 37086
13/04/2015 705.00p 715.00p 705.00p 707.50p 8171
10/04/2015 710.00p 715.00p 696.00p 710.00p 11661
09/04/2015 677.50p 699.50p 677.50p 694.00p 23176
08/04/2015 689.50p 701.25p 674.50p 674.50p 50552
07/04/2015 681.50p 689.50p 675.00p 676.00p 58479
02/04/2015 704.50p 704.50p 683.00p 699.00p 3413
01/04/2015 691.50p 693.00p 685.00p 687.50p 190309
31/03/2015 680.50p 704.50p 680.00p 698.00p 20579
30/03/2015 699.00p 699.00p 681.35p 689.00p 15697
27/03/2015 685.50p 696.50p 678.00p 692.50p 32489
26/03/2015 704.50p 704.50p 690.35p 695.00p 3125
25/03/2015 704.50p 704.50p 686.48p 695.00p 3180
24/03/2015 700.00p 709.50p 690.00p 703.50p 42741
23/03/2015 705.00p 705.00p 686.48p 700.00p 2365
20/03/2015 707.50p 707.50p 686.63p 695.50p 10889
19/03/2015 704.50p 704.50p 686.70p 693.50p 18061
18/03/2015 704.50p 704.50p 685.50p 695.25p 5625
17/03/2015 699.50p 699.50p 685.00p 692.50p 9888
16/03/2015 685.00p 707.50p 680.00p 699.00p 107984
13/03/2015 710.00p 710.00p 685.00p 694.50p 15280
12/03/2015 710.00p 710.00p 689.75p 689.75p 89675
11/03/2015 705.00p 705.00p 690.00p 697.50p 18706
10/03/2015 690.00p 697.50p 690.00p 697.50p 1122
09/03/2015 704.03p 704.03p 690.00p 695.00p 3334
06/03/2015 710.00p 710.00p 685.00p 685.00p 4910
05/03/2015 700.00p 710.00p 690.50p 710.00p 18024
04/03/2015 700.00p 708.78p 691.00p 697.50p 136880
03/03/2015 710.00p 710.00p 688.00p 691.00p 326546
02/03/2015 685.50p 708.00p 685.50p 686.00p 17007
27/02/2015 698.00p 710.00p 685.00p 685.00p 1799
26/02/2015 710.00p 710.00p 685.50p 692.50p 9611
25/02/2015 710.00p 710.00p 690.00p 690.00p 4470
24/02/2015 700.00p 710.00p 695.00p 703.50p 10601
23/02/2015 700.00p 707.00p 681.72p 702.00p 16485
20/02/2015 700.00p 700.00p 678.00p 678.00p 6631
19/02/2015 700.00p 700.00p 682.00p 687.50p 1581
18/02/2015 685.00p 700.00p 683.00p 690.00p 5184
17/02/2015 678.00p 684.65p 660.00p 665.00p 14033
16/02/2015 678.00p 678.00p 674.07p 678.00p 1965
13/02/2015 665.50p 684.50p 665.00p 671.50p 7068
12/02/2015 661.50p 662.00p 661.50p 662.00p 531
11/02/2015 673.50p 676.42p 660.00p 660.00p 27457
10/02/2015 678.50p 687.00p 670.00p 674.00p 9348
09/02/2015 688.05p 688.05p 672.50p 684.25p 13979
06/02/2015 682.00p 695.00p 679.66p 680.00p 32002
05/02/2015 680.00p 682.75p 677.00p 682.75p 1920
04/02/2015 685.00p 685.00p 673.00p 681.00p 23608
03/02/2015 690.00p 690.00p 671.50p 673.00p 70675
02/02/2015 668.50p 680.38p 668.00p 668.00p 18706
30/01/2015 673.44p 681.47p 665.00p 678.25p 4073
29/01/2015 673.00p 675.00p 665.00p 665.00p 37848
28/01/2015 675.00p 675.00p 650.50p 668.75p 16520
27/01/2015 665.50p 685.00p 650.00p 657.00p 30691
26/01/2015 680.00p 680.00p 667.73p 678.25p 7809
23/01/2015 675.50p 699.50p 662.50p 671.00p 15236
22/01/2015 680.50p 692.40p 676.00p 676.00p 14776
21/01/2015 690.00p 690.00p 687.50p 690.00p 820
20/01/2015 690.44p 690.44p 687.50p 687.50p 2397
19/01/2015 690.00p 691.23p 675.00p 688.50p 23625
16/01/2015 675.50p 690.44p 675.00p 675.00p 5365
15/01/2015 685.00p 693.20p 675.00p 675.00p 263993
14/01/2015 675.50p 695.00p 675.00p 677.00p 7396
13/01/2015 698.00p 698.00p 686.75p 686.75p 6243
12/01/2015 694.00p 694.00p 681.00p 687.75p 15984
09/01/2015 698.50p 698.50p 675.50p 685.00p 28352
08/01/2015 690.00p 690.00p 685.00p 685.00p 3597
07/01/2015 695.00p 695.00p 687.00p 687.50p 8046
06/01/2015 700.00p 700.00p 685.00p 687.50p 8289
05/01/2015 700.00p 700.00p 685.00p 687.50p 107209
02/01/2015 699.50p 699.50p 688.00p 688.00p 426
31/12/2014 696.10p 690.00p 687.75p 687.75p 0
30/12/2014 696.10p 696.10p 682.00p 690.00p 864
29/12/2014 671.00p 690.00p 671.00p 687.50p 7562
24/12/2014 690.00p 690.10p 682.50p 682.50p 532
23/12/2014 670.50p 690.10p 670.50p 682.50p 12323
22/12/2014 695.00p 695.00p 685.10p 690.00p 6031
19/12/2014 695.00p 695.00p 670.50p 681.00p 8018
18/12/2014 670.50p 693.78p 670.50p 685.00p 335473
17/12/2014 685.00p 699.25p 685.00p 685.00p 12323
16/12/2014 675.50p 698.78p 675.00p 675.00p 5069
15/12/2014 680.50p 698.00p 680.50p 690.00p 4864
12/12/2014 676.50p 705.00p 676.50p 687.75p 8405
11/12/2014 675.50p 695.00p 675.50p 687.50p 8836
10/12/2014 700.00p 700.00p 688.00p 694.00p 13131
09/12/2014 678.00p 699.03p 678.00p 690.25p 145154
08/12/2014 675.00p 690.00p 675.00p 690.00p 15493
05/12/2014 694.50p 700.00p 682.45p 687.50p 14907
04/12/2014 690.97p 690.97p 680.75p 680.75p 6570
03/12/2014 673.30p 691.90p 673.30p 684.50p 41198
02/12/2014 670.24p 693.28p 670.00p 682.75p 4436
01/12/2014 671.00p 690.57p 666.85p 674.75p 6303
28/11/2014 690.44p 690.51p 681.75p 681.75p 17960
27/11/2014 691.01p 691.01p 667.09p 681.75p 5191
26/11/2014 691.81p 691.81p 682.50p 682.50p 1300
25/11/2014 672.95p 692.00p 672.95p 685.00p 1020
24/11/2014 691.32p 692.00p 666.00p 684.00p 17362
21/11/2014 670.50p 693.78p 666.00p 666.00p 3022
20/11/2014 675.00p 685.00p 675.00p 685.00p 2376
19/11/2014 677.00p 694.25p 677.00p 677.00p 6599
18/11/2014 675.00p 690.00p 675.00p 687.50p 13203
17/11/2014 675.50p 699.00p 675.50p 687.50p 5929
14/11/2014 675.50p 690.13p 675.50p 687.50p 2574
13/11/2014 693.29p 687.50p 682.50p 682.50p 0
12/11/2014 693.29p 700.00p 680.00p 687.50p 6437
11/11/2014 699.50p 700.00p 665.00p 680.00p 4299
10/11/2014 680.00p 695.00p 670.25p 690.00p 12771
07/11/2014 660.50p 675.00p 660.50p 665.50p 6460
06/11/2014 670.00p 670.00p 652.00p 660.00p 25568
05/11/2014 656.00p 664.14p 652.82p 655.25p 6778
04/11/2014 650.00p 653.29p 635.50p 642.50p 46151
03/11/2014 652.50p 654.00p 630.50p 635.50p 4459
31/10/2014 647.71p 647.71p 638.75p 640.00p 40
30/10/2014 645.00p 649.50p 630.88p 638.75p 6283
29/10/2014 643.64p 645.00p 635.00p 635.00p 2274
28/10/2014 624.18p 643.29p 624.18p 632.75p 26502
27/10/2014 645.00p 650.00p 622.50p 630.00p 49514
24/10/2014 643.25p 643.60p 635.00p 635.00p 1575
23/10/2014 630.00p 635.75p 630.00p 635.00p 2059
22/10/2014 625.00p 643.60p 625.00p 635.75p 39516
21/10/2014 642.50p 642.50p 630.00p 632.75p 12130
20/10/2014 645.00p 645.00p 625.00p 632.50p 12253
17/10/2014 622.00p 631.00p 615.00p 629.50p 16011
16/10/2014 628.00p 628.00p 612.00p 628.00p 960
15/10/2014 612.00p 622.00p 612.00p 612.00p 680
14/10/2014 618.00p 619.50p 618.00p 619.50p 1600
13/10/2014 617.00p 630.00p 615.00p 615.50p 5280
10/10/2014 617.50p 630.00p 617.50p 617.50p 2682
09/10/2014 639.00p 639.00p 617.00p 617.00p 13960
08/10/2014 665.00p 685.10p 640.00p 640.00p 13660
07/10/2014 665.50p 680.00p 665.50p 665.50p 13976
06/10/2014 677.00p 688.32p 667.00p 670.50p 5535
03/10/2014 686.39p 686.39p 676.50p 676.50p 29
02/10/2014 675.00p 688.95p 671.00p 671.00p 5963
01/10/2014 685.00p 700.00p 660.00p 675.50p 8510
30/09/2014 666.30p 680.00p 666.30p 674.00p 114450
29/09/2014 677.00p 677.00p 660.00p 672.50p 6742
26/09/2014 680.00p 680.00p 664.10p 671.50p 2372
25/09/2014 665.00p 683.00p 665.00p 672.50p 2950
24/09/2014 684.50p 684.50p 660.00p 670.50p 126226
23/09/2014 685.00p 685.00p 660.50p 672.50p 2056
22/09/2014 688.00p 690.00p 660.00p 660.50p 18864
19/09/2014 680.00p 693.00p 665.37p 693.00p 7211
18/09/2014 666.00p 666.00p 661.63p 666.00p 1817
17/09/2014 680.00p 680.00p 674.00p 674.00p 1785
16/09/2014 675.00p 684.00p 660.50p 660.50p 28565
15/09/2014 684.30p 690.00p 679.75p 679.75p 6783
12/09/2014 685.65p 685.65p 679.75p 682.25p 770

*Close Price adjusted for both dividends and splits