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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Gooch & Housego (GHH) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/01/2021 | 1,175.00p | 1,230.00p | 1,175.00p | 1,197.50p | 3462 |
| 06/01/2021 | 1,215.00p | 1,220.00p | 1,175.00p | 1,197.50p | 105418 |
| 05/01/2021 | 1,165.00p | 1,215.00p | 1,165.00p | 1,210.00p | 7527 |
| 04/01/2021 | 1,215.00p | 1,245.00p | 1,180.88p | 1,190.00p | 7884 |
| 31/12/2020 | 1,195.00p | 1,215.00p | 1,180.00p | 1,180.00p | 308 |
| 30/12/2020 | 1,195.00p | 1,199.00p | 1,160.00p | 1,167.50p | 4518 |
| 29/12/2020 | 1,180.00p | 1,220.00p | 1,150.00p | 1,165.00p | 5298 |
| 28/12/2020 | 1,215.00p | 1,220.00p | 1,150.00p | 1,190.00p | 6396 |
| 24/12/2020 | 1,215.00p | 1,220.00p | 1,150.00p | 1,190.00p | 6396 |
| 23/12/2020 | 1,215.00p | 1,215.00p | 1,150.00p | 1,175.00p | 8527 |
| 22/12/2020 | 1,150.00p | 1,220.00p | 1,150.00p | 1,167.50p | 7751 |
| 21/12/2020 | 1,190.00p | 1,230.00p | 1,145.00p | 1,155.00p | 18199 |
| 18/12/2020 | 1,220.00p | 1,225.00p | 1,175.13p | 1,210.00p | 3099 |
| 17/12/2020 | 1,225.00p | 1,230.00p | 1,160.00p | 1,225.00p | 2201 |
| 16/12/2020 | 1,225.00p | 1,226.95p | 1,200.00p | 1,225.00p | 10835 |
| 15/12/2020 | 1,165.00p | 1,220.00p | 1,125.00p | 1,200.00p | 14943 |
| 14/12/2020 | 1,185.00p | 1,205.00p | 1,151.75p | 1,195.00p | 5096 |
| 11/12/2020 | 1,215.00p | 1,243.00p | 1,115.08p | 1,145.00p | 3222 |
| 10/12/2020 | 1,275.00p | 1,275.00p | 1,208.70p | 1,232.50p | 3462 |
| 09/12/2020 | 1,215.00p | 1,275.00p | 1,215.00p | 1,232.50p | 2988 |
| 08/12/2020 | 1,275.00p | 1,300.00p | 1,183.41p | 1,220.00p | 7954 |
| 07/12/2020 | 1,285.00p | 1,345.00p | 1,270.00p | 1,270.00p | 5930 |
| 04/12/2020 | 1,335.00p | 1,380.00p | 1,280.00p | 1,280.00p | 11778 |
| 03/12/2020 | 1,340.00p | 1,375.00p | 1,277.74p | 1,375.00p | 3408 |
| 02/12/2020 | 1,250.00p | 1,325.00p | 1,244.00p | 1,315.00p | 4556 |
| 01/12/2020 | 1,135.00p | 1,250.00p | 1,135.00p | 1,250.00p | 3394 |
| 30/11/2020 | 1,190.00p | 1,224.75p | 1,140.00p | 1,150.00p | 12782 |
| 27/11/2020 | 1,120.00p | 1,200.00p | 1,115.00p | 1,140.00p | 5296 |
| 26/11/2020 | 1,120.00p | 1,152.90p | 1,120.00p | 1,140.00p | 5201 |
| 25/11/2020 | 1,200.00p | 1,200.00p | 1,125.00p | 1,160.00p | 4711 |
| 24/11/2020 | 1,195.00p | 1,200.00p | 1,130.00p | 1,200.00p | 9356 |
| 23/11/2020 | 1,130.00p | 1,175.00p | 1,130.00p | 1,140.00p | 6768 |
| 20/11/2020 | 1,135.00p | 1,210.00p | 1,130.00p | 1,130.00p | 7508 |
| 19/11/2020 | 1,175.00p | 1,195.00p | 1,130.00p | 1,147.50p | 4186 |
| 18/11/2020 | 1,200.00p | 1,212.79p | 1,130.00p | 1,130.00p | 11386 |
| 17/11/2020 | 1,150.00p | 1,220.00p | 1,145.00p | 1,200.00p | 11739 |
| 16/11/2020 | 1,145.00p | 1,223.96p | 1,145.00p | 1,180.00p | 6396 |
| 13/11/2020 | 1,110.00p | 1,215.00p | 1,082.50p | 1,215.00p | 11189 |
| 12/11/2020 | 1,055.00p | 1,120.00p | 1,040.00p | 1,085.00p | 11046 |
| 10/11/2020 | 1,075.00p | 1,140.00p | 1,055.00p | 1,070.00p | 6231 |
| 09/11/2020 | 1,085.00p | 1,135.00p | 1,060.00p | 1,060.00p | 9663 |
| 06/11/2020 | 1,105.00p | 1,120.00p | 1,085.00p | 1,100.00p | 5130 |
| 05/11/2020 | 1,110.00p | 1,140.00p | 1,100.00p | 1,100.00p | 5761 |
| 04/11/2020 | 1,010.00p | 1,110.00p | 1,010.00p | 1,110.00p | 10295 |
| 03/11/2020 | 1,090.00p | 1,090.00p | 1,010.00p | 1,025.00p | 4004 |
| 02/11/2020 | 1,035.00p | 1,090.00p | 1,020.00p | 1,020.00p | 14448 |
| 30/10/2020 | 1,055.00p | 1,070.00p | 1,017.89p | 1,055.00p | 5347 |
| 29/10/2020 | 1,010.00p | 1,075.00p | 1,010.00p | 1,030.00p | 4602 |
| 28/10/2020 | 1,055.00p | 1,090.45p | 1,020.00p | 1,037.50p | 3365 |
| 27/10/2020 | 1,055.00p | 1,080.00p | 1,020.00p | 1,080.00p | 5836 |
| 26/10/2020 | 1,100.00p | 1,100.00p | 1,025.00p | 1,097.50p | 4907 |
| 23/10/2020 | 1,060.00p | 1,090.00p | 1,025.00p | 1,055.00p | 4432 |
| 22/10/2020 | 1,035.00p | 1,054.85p | 1,020.00p | 1,035.00p | 8006 |
| 21/10/2020 | 1,040.00p | 1,060.00p | 1,008.50p | 1,035.00p | 3578 |
| 20/10/2020 | 1,020.00p | 1,042.00p | 1,020.00p | 1,020.00p | 2514 |
| 19/10/2020 | 1,015.00p | 1,045.83p | 992.00p | 1,020.00p | 4408 |
| 16/10/2020 | 1,055.00p | 1,055.00p | 994.00p | 1,010.00p | 4485 |
| 15/10/2020 | 990.00p | 1,040.00p | 990.00p | 1,002.50p | 10658 |
| 14/10/2020 | 980.00p | 1,019.00p | 980.00p | 1,010.00p | 5286 |
| 13/10/2020 | 990.00p | 1,020.00p | 984.00p | 995.00p | 10584 |
| 12/10/2020 | 1,035.00p | 1,035.00p | 986.00p | 1,000.00p | 9024 |
| 09/10/2020 | 988.00p | 1,035.00p | 966.25p | 1,025.00p | 13245 |
| 08/10/2020 | 1,015.00p | 1,015.00p | 980.00p | 997.50p | 4025 |
| 07/10/2020 | 974.00p | 1,020.00p | 952.00p | 990.00p | 2787 |
| 06/10/2020 | 1,000.00p | 1,030.00p | 960.00p | 975.00p | 15429 |
| 05/10/2020 | 952.00p | 1,020.00p | 950.00p | 994.00p | 7836 |
| 02/10/2020 | 1,010.00p | 1,015.00p | 972.00p | 972.00p | 8799 |
| 01/10/2020 | 988.00p | 1,015.00p | 966.88p | 991.00p | 34623 |
| 30/09/2020 | 1,000.00p | 1,015.00p | 978.03p | 1,000.00p | 12120 |
| 29/09/2020 | 1,075.00p | 1,077.58p | 1,000.00p | 1,010.00p | 7809 |
| 28/09/2020 | 1,005.00p | 1,030.00p | 1,000.00p | 1,017.50p | 50974 |
| 25/09/2020 | 1,070.00p | 1,070.00p | 1,005.00p | 1,010.00p | 60382 |
| 24/09/2020 | 1,065.00p | 1,095.00p | 1,010.00p | 1,015.00p | 55990 |
| 23/09/2020 | 1,045.00p | 1,054.39p | 1,010.00p | 1,010.00p | 11182 |
| 22/09/2020 | 1,120.00p | 1,120.00p | 1,040.00p | 1,045.00p | 6446 |
| 21/09/2020 | 1,120.00p | 1,120.00p | 1,060.00p | 1,077.50p | 4154 |
| 18/09/2020 | 1,120.00p | 1,120.00p | 1,046.05p | 1,055.00p | 3431 |
| 17/09/2020 | 1,120.00p | 1,120.00p | 1,040.00p | 1,055.00p | 3034 |
| 16/09/2020 | 1,120.00p | 1,120.00p | 1,050.44p | 1,090.00p | 8005 |
| 15/09/2020 | 1,050.00p | 1,120.00p | 1,040.00p | 1,097.50p | 8405 |
| 14/09/2020 | 1,110.00p | 1,140.00p | 1,095.00p | 1,095.00p | 6932 |
| 11/09/2020 | 1,060.00p | 1,120.00p | 1,042.07p | 1,120.00p | 8991 |
| 10/09/2020 | 992.00p | 1,055.00p | 980.00p | 1,045.00p | 5432 |
| 09/09/2020 | 980.00p | 1,070.00p | 980.00p | 1,008.50p | 27875 |
| 08/09/2020 | 982.00p | 1,065.52p | 980.00p | 1,010.00p | 9993 |
| 07/09/2020 | 990.00p | 1,050.00p | 984.00p | 1,007.50p | 2630 |
| 04/09/2020 | 1,000.00p | 1,045.00p | 1,000.00p | 1,017.50p | 2726 |
| 03/09/2020 | 982.00p | 1,050.00p | 982.00p | 1,017.50p | 5240 |
| 02/09/2020 | 1,005.00p | 1,075.00p | 980.00p | 980.00p | 8736 |
| 01/09/2020 | 1,075.00p | 1,075.00p | 1,010.00p | 1,020.00p | 4949 |
| 31/08/2020 | 1,010.00p | 1,067.50p | 1,010.00p | 1,030.00p | 7509 |
| 28/08/2020 | 1,010.00p | 1,067.50p | 1,010.00p | 1,030.00p | 7509 |
| 27/08/2020 | 1,075.00p | 1,075.00p | 1,025.00p | 1,035.00p | 5609 |
| 26/08/2020 | 1,030.00p | 1,050.00p | 1,025.00p | 1,035.00p | 4673 |
| 25/08/2020 | 1,025.00p | 1,067.91p | 1,025.00p | 1,045.00p | 3754 |
| 24/08/2020 | 1,030.00p | 1,072.55p | 1,025.00p | 1,025.00p | 7067 |
| 21/08/2020 | 1,050.00p | 1,060.00p | 1,030.00p | 1,040.00p | 11661 |
| 20/08/2020 | 1,080.00p | 1,080.00p | 1,010.00p | 1,050.00p | 5842 |
| 19/08/2020 | 1,005.00p | 1,060.00p | 1,005.00p | 1,040.00p | 17938 |
| 18/08/2020 | 1,025.00p | 1,050.00p | 1,025.00p | 1,040.00p | 7582 |
| 17/08/2020 | 1,045.00p | 1,045.00p | 1,015.00p | 1,035.00p | 4121 |
| 14/08/2020 | 1,010.00p | 1,038.00p | 1,010.00p | 1,020.00p | 4925 |
| 13/08/2020 | 1,010.00p | 1,038.00p | 1,010.00p | 1,010.00p | 3341 |
| 12/08/2020 | 1,045.00p | 1,038.00p | 1,018.11p | 1,027.50p | 2246 |
| 11/08/2020 | 1,045.00p | 1,050.00p | 1,017.00p | 1,050.00p | 3866 |
| 10/08/2020 | 1,045.00p | 1,045.00p | 1,015.00p | 1,027.50p | 2867 |
| 07/08/2020 | 1,020.00p | 1,040.00p | 1,020.00p | 1,020.00p | 2697 |
| 06/08/2020 | 1,045.00p | 1,045.00p | 1,018.11p | 1,035.00p | 4625 |
| 05/08/2020 | 1,045.00p | 1,050.00p | 1,010.00p | 1,040.00p | 6203 |
| 04/08/2020 | 1,010.00p | 1,040.00p | 1,010.00p | 1,010.00p | 2899 |
| 31/07/2020 | 1,010.00p | 1,042.55p | 1,020.00p | 1,030.00p | 2406 |
| 30/07/2020 | 1,010.00p | 1,042.55p | 996.00p | 1,027.50p | 8489 |
| 29/07/2020 | 1,020.00p | 1,042.90p | 1,010.00p | 1,010.00p | 5228 |
| 28/07/2020 | 1,020.00p | 1,040.86p | 1,009.14p | 1,020.00p | 5748 |
| 27/07/2020 | 1,045.00p | 1,045.00p | 1,000.00p | 1,000.00p | 6933 |
| 24/07/2020 | 1,050.00p | 1,065.00p | 1,000.00p | 1,030.00p | 2596 |
| 23/07/2020 | 1,030.00p | 1,065.00p | 1,030.00p | 1,060.00p | 3221 |
| 22/07/2020 | 1,010.00p | 1,065.00p | 1,010.00p | 1,047.50p | 3998 |
| 21/07/2020 | 1,050.00p | 1,050.00p | 1,000.00p | 1,010.00p | 14253 |
| 20/07/2020 | 1,060.00p | 1,067.50p | 1,030.00p | 1,040.00p | 2603 |
| 17/07/2020 | 1,060.00p | 1,080.00p | 1,020.00p | 1,020.00p | 10267 |
| 16/07/2020 | 1,070.00p | 1,080.00p | 1,050.00p | 1,050.00p | 6022 |
| 14/07/2020 | 1,060.00p | 1,085.00p | 1,020.00p | 1,020.00p | 155667 |
| 13/07/2020 | 1,100.00p | 1,094.20p | 1,065.00p | 1,075.00p | 1274 |
| 10/07/2020 | 1,100.00p | 1,100.00p | 1,072.50p | 1,075.00p | 16110 |
| 09/07/2020 | 1,100.00p | 1,110.00p | 1,080.00p | 1,080.00p | 22075 |
| 08/07/2020 | 1,125.00p | 1,160.00p | 1,106.86p | 1,110.00p | 138279 |
| 07/07/2020 | 1,140.00p | 1,165.00p | 1,125.00p | 1,145.00p | 1645 |
| 06/07/2020 | 1,160.00p | 1,160.00p | 1,137.00p | 1,160.00p | 3169 |
| 03/07/2020 | 1,135.00p | 1,162.12p | 1,130.00p | 1,160.00p | 6834 |
| 02/07/2020 | 1,155.00p | 1,170.00p | 1,130.00p | 1,130.00p | 4186 |
| 01/07/2020 | 1,125.00p | 1,154.92p | 1,130.39p | 1,142.50p | 24379 |
| 30/06/2020 | 1,125.00p | 1,175.00p | 1,125.00p | 1,130.00p | 6967 |
| 29/06/2020 | 1,130.00p | 1,158.20p | 1,125.00p | 1,135.00p | 7940 |
| 26/06/2020 | 1,160.00p | 1,160.00p | 1,145.00p | 1,145.00p | 4035 |
| 25/06/2020 | 1,165.00p | 1,165.00p | 1,135.00p | 1,155.00p | 17315 |
| 24/06/2020 | 1,165.00p | 1,190.00p | 1,138.00p | 1,145.00p | 8400 |
| 23/06/2020 | 1,145.00p | 1,180.00p | 1,105.00p | 1,145.00p | 2699 |
| 22/06/2020 | 1,110.00p | 1,150.00p | 1,110.00p | 1,150.00p | 8611 |
| 19/06/2020 | 1,130.00p | 1,130.00p | 1,045.33p | 1,130.00p | 6413 |
| 18/06/2020 | 1,085.00p | 1,130.00p | 1,085.00p | 1,130.00p | 24289 |
| 17/06/2020 | 1,050.00p | 1,100.00p | 1,050.00p | 1,100.00p | 17727 |
| 16/06/2020 | 1,075.00p | 1,075.00p | 1,050.00p | 1,050.00p | 9184 |
| 15/06/2020 | 1,025.00p | 1,064.40p | 1,025.00p | 1,060.00p | 7501 |
| 12/06/2020 | 1,070.00p | 1,080.00p | 1,043.69p | 1,080.00p | 8295 |
| 11/06/2020 | 1,025.00p | 1,066.06p | 1,025.00p | 1,040.00p | 5697 |
| 10/06/2020 | 1,030.00p | 1,085.00p | 1,030.00p | 1,085.00p | 7029 |
| 09/06/2020 | 1,035.00p | 1,060.46p | 1,035.00p | 1,045.00p | 2448 |
| 08/06/2020 | 1,060.00p | 1,095.00p | 1,000.00p | 1,040.00p | 11481 |
| 05/06/2020 | 1,040.00p | 1,065.00p | 1,030.00p | 1,045.00p | 12836 |
| 04/06/2020 | 1,030.00p | 1,070.00p | 1,020.00p | 1,030.00p | 15701 |
| 03/06/2020 | 1,005.00p | 1,070.00p | 1,005.00p | 1,030.00p | 15203 |
| 02/06/2020 | 1,010.00p | 1,035.60p | 980.14p | 1,020.00p | 5415 |
| 29/05/2020 | 998.00p | 998.00p | 929.56p | 982.00p | 28386 |
| 28/05/2020 | 970.00p | 994.70p | 970.00p | 970.00p | 3833 |
| 27/05/2020 | 984.00p | 993.94p | 974.56p | 980.00p | 1596 |
| 26/05/2020 | 970.00p | 997.94p | 970.00p | 992.00p | 4143 |
| 25/05/2020 | 986.00p | 1,008.80p | 976.00p | 976.00p | 3109 |
| 22/05/2020 | 986.00p | 1,008.80p | 976.00p | 976.00p | 3109 |
| 21/05/2020 | 1,000.00p | 1,060.00p | 990.00p | 990.00p | 12288 |
| 20/05/2020 | 998.00p | 1,010.00p | 980.00p | 1,000.00p | 17496 |
| 19/05/2020 | 1,025.00p | 1,025.00p | 980.00p | 984.00p | 1402 |
| 18/05/2020 | 1,020.00p | 1,050.00p | 996.00p | 996.00p | 20099 |
| 15/05/2020 | 970.00p | 1,044.20p | 970.00p | 1,020.00p | 6912 |
| 14/05/2020 | 982.00p | 1,005.00p | 980.00p | 984.00p | 17385 |
| 13/05/2020 | 982.00p | 1,017.86p | 982.00p | 990.00p | 8447 |
| 12/05/2020 | 1,015.00p | 1,020.00p | 997.37p | 1,007.50p | 14551 |
| 11/05/2020 | 1,020.00p | 1,036.80p | 1,006.25p | 1,020.00p | 56986 |
| 08/05/2020 | 1,040.00p | 1,048.75p | 1,020.00p | 1,040.00p | 8219 |
| 07/05/2020 | 1,040.00p | 1,048.75p | 1,020.00p | 1,040.00p | 18068 |
| 06/05/2020 | 1,050.00p | 1,058.25p | 1,025.00p | 1,040.00p | 3442 |
| 05/05/2020 | 1,050.00p | 1,055.00p | 1,035.00p | 1,050.00p | 5817 |
| 04/05/2020 | 1,050.00p | 1,054.34p | 1,042.17p | 1,042.50p | 2643 |
| 01/05/2020 | 1,050.00p | 1,060.00p | 1,035.10p | 1,060.00p | 9316 |
| 30/04/2020 | 1,055.00p | 1,070.00p | 1,046.00p | 1,060.00p | 13742 |
| 29/04/2020 | 1,040.00p | 1,059.95p | 1,040.00p | 1,055.00p | 5145 |
| 28/04/2020 | 1,055.00p | 1,070.00p | 1,030.04p | 1,040.00p | 1521 |
| 27/04/2020 | 1,040.00p | 1,070.00p | 1,030.00p | 1,070.00p | 8840 |
| 24/04/2020 | 1,025.00p | 1,085.00p | 1,025.00p | 1,055.00p | 4678 |
| 23/04/2020 | 1,055.00p | 1,070.00p | 1,036.00p | 1,070.00p | 47876 |
| 22/04/2020 | 1,045.00p | 1,070.00p | 1,038.67p | 1,070.00p | 5029 |
| 21/04/2020 | 1,040.00p | 1,070.00p | 1,030.50p | 1,070.00p | 7312 |
| 20/04/2020 | 1,060.00p | 1,075.00p | 1,040.00p | 1,050.00p | 10815 |
| 17/04/2020 | 1,070.00p | 1,080.00p | 1,050.00p | 1,060.00p | 1940 |
| 16/04/2020 | 1,030.00p | 1,120.00p | 1,018.09p | 1,050.00p | 7853 |
| 15/04/2020 | 1,015.00p | 1,048.25p | 1,015.00p | 1,030.00p | 14840 |
| 14/04/2020 | 1,030.00p | 1,065.00p | 1,017.75p | 1,065.00p | 4543 |
| 09/04/2020 | 992.00p | 1,040.00p | 992.00p | 1,010.00p | 8724 |
| 08/04/2020 | 982.00p | 1,020.00p | 980.00p | 1,000.00p | 5214 |
| 07/04/2020 | 930.00p | 1,020.00p | 930.00p | 997.50p | 17643 |
| 06/04/2020 | 970.00p | 1,005.00p | 952.00p | 980.00p | 9789 |
| 03/04/2020 | 884.00p | 970.00p | 852.00p | 970.00p | 14682 |
| 02/04/2020 | 884.00p | 884.00p | 852.00p | 873.00p | 17740 |
| 01/04/2020 | 848.00p | 860.00p | 839.92p | 860.00p | 7674 |
| 31/03/2020 | 832.00p | 864.00p | 832.00p | 850.00p | 19715 |
| 30/03/2020 | 844.00p | 868.70p | 844.00p | 857.00p | 26579 |
| 27/03/2020 | 818.00p | 858.00p | 797.28p | 858.00p | 12186 |
| 26/03/2020 | 798.00p | 803.21p | 752.00p | 790.00p | 13261 |
| 25/03/2020 | 702.00p | 819.62p | 702.00p | 805.00p | 25176 |
| 24/03/2020 | 712.00p | 756.00p | 680.00p | 754.00p | 12528 |
*Close Price adjusted for both dividends and splits