Gooch & Housego (GHH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/11/2013 700.00p 700.00p 682.50p 699.50p 30773
22/11/2013 695.50p 704.50p 685.00p 689.50p 11906
21/11/2013 670.50p 708.50p 670.50p 695.50p 12096
20/11/2013 653.00p 683.50p 648.50p 675.00p 144301
19/11/2013 635.00p 642.00p 630.95p 641.50p 11237
18/11/2013 620.00p 635.00p 615.00p 634.00p 4850
15/11/2013 611.00p 623.50p 611.00p 615.00p 402460
14/11/2013 623.50p 623.50p 617.50p 617.50p 914
13/11/2013 618.00p 618.00p 618.00p 618.00p 17
12/11/2013 627.00p 627.00p 610.50p 620.00p 1101
11/11/2013 610.00p 625.00p 600.00p 610.50p 15085
08/11/2013 603.44p 605.00p 602.00p 605.00p 51600
07/11/2013 606.65p 610.00p 603.00p 603.00p 49811
06/11/2013 595.00p 607.00p 595.00p 607.00p 7255
05/11/2013 600.00p 602.00p 590.88p 600.50p 4101
04/11/2013 600.85p 600.85p 591.63p 596.50p 5825
01/11/2013 600.00p 601.18p 589.62p 595.25p 0
31/10/2013 600.00p 601.18p 589.62p 593.50p 36784
30/10/2013 587.67p 598.55p 587.50p 598.50p 7291
29/10/2013 600.00p 600.00p 589.85p 592.50p 9720
28/10/2013 600.00p 600.00p 594.50p 594.50p 3760
25/10/2013 600.00p 600.00p 589.85p 592.50p 730
24/10/2013 592.00p 593.00p 587.00p 592.50p 4609
23/10/2013 599.85p 600.00p 589.85p 592.50p 18620
22/10/2013 587.67p 595.00p 587.00p 595.00p 1892
21/10/2013 600.00p 609.75p 585.00p 587.00p 12898
18/10/2013 585.00p 600.00p 581.00p 592.50p 154777
17/10/2013 571.40p 581.00p 571.40p 581.00p 376
16/10/2013 565.50p 580.50p 565.50p 580.50p 11643
15/10/2013 566.00p 578.20p 565.50p 565.50p 4629
14/10/2013 565.00p 575.00p 565.00p 571.50p 2634
11/10/2013 577.96p 577.96p 568.00p 571.50p 1500
10/10/2013 578.50p 578.50p 568.00p 568.00p 686
09/10/2013 579.00p 579.00p 567.00p 567.00p 2153
08/10/2013 570.75p 573.75p 568.00p 571.50p 81528
07/10/2013 565.00p 570.00p 560.00p 568.00p 8414
04/10/2013 563.75p 563.75p 555.00p 562.50p 354
03/10/2013 552.00p 555.00p 548.00p 555.00p 36764
02/10/2013 545.50p 555.00p 538.00p 538.00p 16022
01/10/2013 550.00p 555.50p 550.00p 552.50p 2917
30/09/2013 555.00p 556.00p 550.40p 553.50p 39157
27/09/2013 560.50p 564.23p 555.00p 555.00p 11819
26/09/2013 565.00p 565.00p 565.00p 565.00p 870
25/09/2013 560.00p 565.00p 560.00p 565.00p 8201
24/09/2013 560.00p 565.60p 560.00p 560.00p 2749
23/09/2013 562.50p 572.00p 560.00p 560.00p 14605
20/09/2013 560.50p 579.62p 555.00p 565.00p 7837
19/09/2013 570.50p 576.30p 567.00p 567.00p 14299
18/09/2013 570.00p 575.00p 557.42p 574.00p 47834
17/09/2013 565.00p 568.00p 558.00p 560.50p 10095
16/09/2013 545.00p 560.00p 537.40p 560.00p 9624
13/09/2013 535.00p 542.25p 523.60p 535.50p 233779
12/09/2013 530.00p 530.00p 518.50p 529.50p 32883
11/09/2013 529.65p 529.65p 517.50p 524.00p 0
10/09/2013 529.65p 529.65p 517.50p 517.50p 4887
09/09/2013 507.00p 517.50p 506.50p 517.50p 2197
06/09/2013 520.00p 525.00p 517.50p 517.50p 2039
05/09/2013 515.00p 517.50p 515.00p 517.50p 28127
04/09/2013 525.00p 525.00p 515.00p 515.00p 1005
03/09/2013 530.00p 530.00p 505.15p 522.00p 59294
02/09/2013 539.00p 539.00p 530.00p 535.00p 97943
30/08/2013 548.00p 548.00p 535.00p 535.00p 41079
29/08/2013 530.00p 548.50p 530.00p 543.00p 1128497
28/08/2013 539.00p 548.30p 533.17p 547.00p 17155
27/08/2013 538.00p 539.00p 532.00p 532.00p 4726
23/08/2013 550.00p 550.00p 540.00p 540.00p 200
22/08/2013 545.00p 545.00p 545.00p 545.00p 23
21/08/2013 540.00p 552.50p 537.50p 537.50p 3773
20/08/2013 550.00p 565.00p 548.00p 551.00p 20988
19/08/2013 552.50p 565.00p 543.87p 565.00p 58193
16/08/2013 550.00p 561.00p 541.50p 561.00p 585321
15/08/2013 562.50p 565.00p 541.50p 560.00p 13354
14/08/2013 563.00p 565.00p 555.00p 565.00p 123
13/08/2013 552.00p 563.50p 547.50p 555.00p 7584
12/08/2013 545.00p 550.80p 542.00p 547.50p 19381
09/08/2013 525.00p 552.00p 518.00p 552.00p 12223
08/08/2013 515.00p 535.00p 515.00p 535.00p 6421
07/08/2013 515.00p 518.05p 500.50p 517.50p 9398
06/08/2013 502.00p 517.37p 499.00p 500.50p 2831
05/08/2013 500.00p 519.50p 498.00p 500.00p 5931
02/08/2013 500.00p 512.50p 500.00p 510.00p 49572
01/08/2013 513.00p 517.47p 510.00p 510.00p 9604
31/07/2013 500.00p 509.00p 500.00p 509.00p 20823
30/07/2013 500.50p 507.75p 500.00p 500.50p 44228
29/07/2013 495.25p 507.00p 495.25p 505.00p 35148
26/07/2013 510.00p 510.00p 501.60p 507.00p 5575
25/07/2013 505.00p 506.50p 504.00p 506.50p 2028
24/07/2013 513.05p 513.05p 500.00p 505.00p 3440
23/07/2013 501.00p 513.00p 501.00p 507.50p 37885
22/07/2013 498.00p 510.00p 498.00p 507.50p 23825
19/07/2013 505.00p 510.00p 498.00p 510.00p 5514
18/07/2013 490.00p 498.00p 483.21p 498.00p 5383
17/07/2013 483.00p 489.00p 483.00p 486.12p 498466
16/07/2013 485.00p 485.00p 478.00p 485.00p 4344
15/07/2013 483.00p 483.00p 478.00p 478.00p 10000
12/07/2013 480.00p 480.00p 470.10p 475.00p 44873
11/07/2013 500.00p 500.00p 450.00p 473.00p 1157347
10/07/2013 500.00p 500.00p 495.00p 495.00p 56627
09/07/2013 520.00p 520.00p 500.00p 500.00p 31769
08/07/2013 520.00p 520.00p 510.00p 513.50p 10353
05/07/2013 515.00p 515.00p 512.00p 512.50p 9442
04/07/2013 520.00p 520.00p 512.50p 512.50p 9200
03/07/2013 518.00p 518.00p 508.10p 511.50p 626
02/07/2013 515.00p 515.00p 500.00p 510.00p 8034
01/07/2013 510.00p 522.40p 510.00p 510.00p 12365
28/06/2013 517.00p 528.50p 517.00p 517.50p 3350
27/06/2013 520.00p 537.00p 520.00p 528.50p 2380
26/06/2013 530.00p 537.70p 518.00p 528.50p 4863
25/06/2013 526.00p 531.40p 524.69p 526.00p 16667
24/06/2013 517.00p 528.00p 517.00p 526.50p 21349
21/06/2013 520.00p 526.00p 505.00p 526.00p 20344
20/06/2013 508.00p 514.00p 495.00p 505.00p 4477
19/06/2013 504.50p 517.35p 495.00p 514.00p 13356
18/06/2013 510.00p 520.00p 502.50p 509.50p 18671
17/06/2013 505.00p 507.00p 498.75p 500.00p 28390
14/06/2013 500.00p 512.35p 497.50p 500.00p 92449
13/06/2013 503.00p 503.00p 496.26p 497.50p 23150
12/06/2013 503.00p 503.00p 485.00p 497.50p 2991
11/06/2013 505.00p 505.00p 488.78p 497.50p 54990
10/06/2013 510.00p 510.00p 485.00p 495.00p 3597
07/06/2013 485.00p 503.26p 485.00p 497.50p 0
06/06/2013 485.00p 503.26p 485.00p 497.50p 32477
05/06/2013 510.00p 510.00p 486.25p 498.50p 10665
04/06/2013 500.00p 500.00p 485.75p 492.50p 4566
03/06/2013 495.00p 507.75p 490.00p 500.00p 10112
31/05/2013 495.00p 520.00p 495.00p 507.50p 12960
30/05/2013 520.00p 520.00p 496.25p 520.00p 2088
29/05/2013 507.50p 514.80p 492.00p 505.00p 576464
28/05/2013 497.50p 518.00p 497.50p 507.50p 63163
24/05/2013 498.00p 510.00p 497.00p 507.50p 6285
23/05/2013 495.00p 510.00p 495.00p 510.00p 15458
22/05/2013 520.00p 520.00p 499.25p 504.00p 6621
21/05/2013 498.00p 504.35p 496.65p 501.75p 87833
20/05/2013 520.00p 520.00p 507.00p 508.00p 1919
17/05/2013 500.00p 507.00p 497.50p 497.50p 2022
16/05/2013 500.00p 505.00p 500.00p 505.00p 50059
15/05/2013 495.00p 520.00p 495.00p 518.00p 12355
14/05/2013 490.00p 490.00p 478.00p 490.00p 22868
13/05/2013 480.00p 492.60p 477.00p 485.00p 70568
10/05/2013 485.00p 495.00p 476.00p 479.00p 9229
09/05/2013 485.00p 498.20p 483.79p 495.00p 13362
08/05/2013 485.00p 485.00p 475.00p 477.50p 5755
07/05/2013 470.00p 485.00p 460.00p 485.00p 874777
03/05/2013 469.50p 470.00p 460.00p 470.00p 5014
02/05/2013 469.50p 469.50p 455.00p 460.00p 3959
01/05/2013 443.96p 464.50p 443.96p 457.50p 3136
30/04/2013 460.00p 465.00p 445.50p 460.00p 9073
29/04/2013 453.00p 461.40p 447.00p 456.50p 20349
26/04/2013 458.00p 458.00p 445.20p 451.50p 12982
25/04/2013 442.75p 461.40p 442.75p 453.00p 18419
24/04/2013 440.00p 456.00p 440.00p 450.00p 8088
23/04/2013 440.00p 456.57p 440.00p 450.00p 45663
22/04/2013 456.57p 456.57p 451.00p 451.00p 3690
19/04/2013 448.00p 452.00p 445.00p 450.00p 6534
18/04/2013 455.00p 455.00p 442.00p 445.00p 0
17/04/2013 455.00p 455.00p 442.00p 451.00p 16241
16/04/2013 440.00p 452.50p 438.90p 452.50p 161530
15/04/2013 445.00p 456.57p 445.00p 450.00p 7013
12/04/2013 442.50p 458.75p 442.50p 452.50p 4816
11/04/2013 441.00p 456.57p 441.00p 450.00p 4259
10/04/2013 450.00p 455.00p 440.00p 444.00p 5017
09/04/2013 448.00p 455.00p 448.00p 450.00p 35964
08/04/2013 450.00p 455.00p 440.00p 455.00p 13469
05/04/2013 425.00p 450.00p 425.00p 440.00p 8138
04/04/2013 445.00p 450.00p 435.00p 450.00p 26253
03/04/2013 445.00p 445.00p 425.00p 445.00p 71962
02/04/2013 425.00p 435.00p 425.00p 435.00p 8755
28/03/2013 425.00p 434.00p 425.00p 430.00p 3670
27/03/2013 425.30p 434.00p 425.30p 432.50p 8679
26/03/2013 442.00p 442.00p 425.00p 430.00p 11121
25/03/2013 428.00p 443.00p 425.15p 435.00p 4614
22/03/2013 430.00p 445.00p 425.00p 445.00p 21338
21/03/2013 435.00p 445.00p 422.00p 445.00p 7239
20/03/2013 433.00p 433.50p 422.00p 422.00p 2772
19/03/2013 425.00p 430.22p 422.50p 428.63p 13786
18/03/2013 420.00p 430.00p 420.00p 430.00p 6604
15/03/2013 395.00p 435.85p 395.00p 425.00p 95956
14/03/2013 412.00p 420.00p 397.00p 415.00p 60912
13/03/2013 415.00p 420.00p 415.00p 420.00p 5981
12/03/2013 415.25p 419.30p 415.25p 417.50p 1994
11/03/2013 417.25p 434.77p 416.13p 419.00p 30526
08/03/2013 420.25p 430.00p 418.00p 418.00p 64784
07/03/2013 425.00p 429.00p 420.00p 429.00p 22640
06/03/2013 435.00p 435.00p 428.00p 432.50p 3365
05/03/2013 430.00p 439.67p 429.00p 435.00p 46550
04/03/2013 428.00p 432.00p 420.00p 423.00p 69878
01/03/2013 435.00p 439.00p 430.00p 431.50p 16679
28/02/2013 439.00p 439.45p 429.10p 431.50p 274533
27/02/2013 445.00p 445.00p 437.00p 438.00p 59760
26/02/2013 444.50p 456.00p 443.00p 443.00p 6288
25/02/2013 459.00p 459.00p 440.00p 456.00p 7351
22/02/2013 440.00p 445.00p 440.00p 442.50p 10782
21/02/2013 445.00p 445.00p 441.00p 442.50p 4213
20/02/2013 445.00p 457.50p 441.00p 442.50p 86472
19/02/2013 455.50p 457.50p 442.00p 457.50p 16099
18/02/2013 442.00p 457.50p 442.00p 451.00p 993
15/02/2013 455.00p 455.00p 442.00p 451.00p 2969
14/02/2013 456.40p 456.40p 447.00p 454.00p 5796
13/02/2013 447.00p 451.00p 447.00p 451.00p 200
12/02/2013 447.00p 450.00p 440.00p 447.00p 9374

*Close Price adjusted for both dividends and splits