Gresham House Strategic (GHS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham House Strategic

Date Open High Low Close* Volume
10/02/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 265
07/02/2014 1,625.00p 1,650.00p 1,620.00p 1,625.00p 204
06/02/2014 1,625.00p 1,630.00p 1,600.00p 1,625.00p 69045
05/02/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 155
04/02/2014 1,625.00p 1,650.00p 1,600.00p 1,625.00p 38311
03/02/2014 1,625.00p 1,625.00p 1,560.00p 1,625.00p 81901
31/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 20574
30/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 5325
29/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 452
28/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 100
27/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 1014
24/01/2014 1,625.00p 1,650.00p 1,600.00p 1,625.00p 2259
23/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 1163
22/01/2014 1,625.00p 1,638.00p 1,600.00p 1,625.00p 764
21/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 753
20/01/2014 1,625.00p 1,638.00p 1,600.00p 1,625.00p 2479
17/01/2014 1,625.00p 1,640.00p 1,600.00p 1,625.00p 5007
16/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 1302
15/01/2014 1,625.00p 1,625.00p 1,600.60p 1,625.00p 1761
14/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 3435
13/01/2014 1,625.00p 1,625.00p 1,600.00p 1,625.00p 13155
10/01/2014 1,625.00p 1,625.00p 1,557.00p 1,625.00p 9930
09/01/2014 1,625.00p 1,630.00p 1,600.50p 1,625.00p 6148
08/01/2014 1,625.00p 1,630.00p 1,602.50p 1,625.00p 6682
07/01/2014 1,650.00p 1,668.00p 1,551.00p 1,625.00p 5778
06/01/2014 1,825.00p 1,845.00p 1,501.00p 1,650.00p 23208
03/01/2014 1,800.00p 1,825.00p 1,780.00p 1,825.00p 714
02/01/2014 1,825.00p 1,850.00p 1,750.00p 1,800.00p 1989
31/12/2013 1,825.00p 1,843.00p 1,806.60p 1,825.00p 126
30/12/2013 1,825.00p 1,847.50p 1,800.00p 1,825.00p 344
27/12/2013 1,825.00p 1,847.50p 1,802.50p 1,825.00p 354
24/12/2013 1,825.00p 1,840.00p 1,802.50p 1,825.00p 250
23/12/2013 1,825.00p 1,850.00p 1,800.00p 1,825.00p 3379
20/12/2013 2,050.00p 2,100.00p 1,750.00p 1,825.00p 12955
19/12/2013 2,100.00p 2,150.00p 2,060.00p 2,100.00p 1393
18/12/2013 2,100.00p 2,100.00p 2,076.00p 2,100.00p 333
17/12/2013 2,100.00p 2,150.00p 2,075.60p 2,150.00p 252
16/12/2013 2,075.00p 2,145.00p 2,070.00p 2,100.00p 67
13/12/2013 2,100.00p 2,100.00p 2,070.00p 2,100.00p 97
12/12/2013 2,100.00p 2,119.00p 2,070.00p 2,100.00p 845
11/12/2013 2,150.00p 2,200.00p 2,050.20p 2,150.00p 1294
10/12/2013 2,125.00p 2,150.00p 2,125.00p 2,150.00p 355
09/12/2013 2,150.00p 2,150.00p 2,100.00p 2,150.00p 412
06/12/2013 2,150.00p 2,175.00p 2,100.00p 2,150.00p 350
05/12/2013 2,150.00p 2,150.00p 2,000.00p 2,150.00p 816
04/12/2013 2,150.00p 2,175.60p 2,100.00p 2,150.00p 13140
03/12/2013 2,175.00p 2,175.00p 2,056.72p 2,150.00p 360
02/12/2013 2,200.00p 2,228.00p 2,112.00p 2,175.00p 854
29/11/2013 2,200.00p 2,200.00p 2,160.00p 2,200.00p 16
28/11/2013 2,150.00p 2,378.00p 2,100.00p 2,200.00p 4829
27/11/2013 2,150.00p 2,150.00p 2,101.00p 2,150.00p 50
26/11/2013 2,150.00p 2,150.00p 2,100.00p 2,150.00p 242
25/11/2013 2,150.00p 2,150.00p 2,102.00p 2,150.00p 200
22/11/2013 2,150.00p 2,169.80p 2,104.00p 2,150.00p 189
21/11/2013 2,150.00p 2,150.00p 2,104.00p 2,150.00p 1032
20/11/2013 2,175.00p 2,175.00p 2,150.00p 2,150.00p 137
19/11/2013 2,150.00p 2,175.00p 2,104.00p 2,175.00p 193
18/11/2013 2,175.00p 2,175.00p 2,151.00p 2,175.00p 63
15/11/2013 2,175.00p 2,175.00p 2,160.00p 2,175.00p 342
14/11/2013 2,175.00p 2,175.00p 2,150.60p 2,175.00p 188
13/11/2013 2,175.00p 2,200.00p 2,150.00p 2,175.00p 1221
12/11/2013 2,175.00p 2,175.00p 2,150.00p 2,175.00p 118
11/11/2013 2,150.00p 2,200.00p 2,150.00p 2,175.00p 1039
08/11/2013 2,150.00p 2,179.00p 2,110.00p 2,150.00p 69
07/11/2013 2,150.00p 2,150.00p 2,110.00p 2,150.00p 17
06/11/2013 2,150.00p 2,179.00p 2,150.00p 2,150.00p 45
05/11/2013 2,125.00p 2,150.00p 2,100.00p 2,150.00p 2137
04/11/2013 2,125.00p 2,140.00p 2,100.00p 2,125.00p 1476
01/11/2013 2,125.00p 2,150.00p 2,104.00p 2,125.00p 338
31/10/2013 2,125.00p 2,150.00p 2,104.00p 2,125.00p 183
30/10/2013 2,150.00p 2,150.00p 2,122.00p 2,125.00p 1156
29/10/2013 2,150.00p 2,150.00p 2,112.00p 2,125.00p 597
28/10/2013 2,150.00p 2,200.00p 2,112.00p 2,150.00p 1097
25/10/2013 2,150.00p 2,150.00p 2,112.00p 2,150.00p 4
24/10/2013 2,150.00p 2,150.00p 2,112.20p 2,150.00p 100
23/10/2013 2,150.00p 2,150.00p 2,112.20p 2,150.00p 94
22/10/2013 2,200.00p 2,200.00p 2,100.00p 2,150.00p 2300
21/10/2013 2,200.00p 2,200.00p 2,150.00p 2,200.00p 3062
18/10/2013 2,175.00p 2,200.00p 2,150.00p 2,200.00p 842
17/10/2013 2,200.00p 2,200.00p 2,150.00p 2,175.00p 4073
16/10/2013 2,200.00p 2,200.00p 2,150.00p 2,200.00p 284
15/10/2013 2,225.00p 2,225.00p 2,200.00p 2,200.00p 670
14/10/2013 2,250.00p 2,250.00p 2,200.00p 2,225.00p 800
11/10/2013 2,250.00p 2,304.00p 2,200.00p 2,250.00p 2486
10/10/2013 2,300.00p 2,300.00p 2,250.00p 2,250.00p 614
09/10/2013 2,350.00p 2,350.00p 2,250.00p 2,250.00p 140
08/10/2013 2,325.00p 2,350.00p 2,202.00p 2,350.00p 815
07/10/2013 2,325.00p 2,325.00p 2,300.00p 2,325.00p 453
04/10/2013 2,550.00p 2,575.00p 2,250.00p 2,325.00p 3394
03/10/2013 2,600.00p 2,600.00p 2,550.00p 2,575.00p 4934
02/10/2013 2,625.00p 2,625.00p 2,555.00p 2,600.00p 588
01/10/2013 2,650.00p 2,650.00p 2,603.00p 2,625.00p 77
30/09/2013 2,650.00p 2,694.68p 2,600.00p 2,650.00p 1040
27/09/2013 2,625.00p 2,700.00p 2,600.00p 2,650.00p 1845
26/09/2013 2,625.00p 2,625.00p 2,550.00p 2,625.00p 532
25/09/2013 2,600.00p 2,650.00p 2,550.00p 2,625.00p 2209
24/09/2013 2,425.00p 2,650.00p 2,350.00p 2,600.00p 11886
23/09/2013 2,400.00p 2,498.50p 2,380.00p 2,425.00p 164
20/09/2013 2,400.00p 2,450.00p 2,370.00p 2,400.00p 849
19/09/2013 2,400.00p 2,450.00p 2,370.00p 2,400.00p 132
18/09/2013 2,400.00p 2,415.00p 2,400.00p 2,400.00p 7
17/09/2013 2,400.00p 2,449.00p 2,400.00p 2,400.00p 369
16/09/2013 2,325.00p 2,450.00p 2,325.00p 2,400.00p 1558
13/09/2013 2,300.00p 2,400.00p 2,300.00p 2,325.00p 803
12/09/2013 2,300.00p 2,345.00p 2,300.00p 2,300.00p 67
11/09/2013 2,300.00p 2,350.00p 2,300.00p 2,300.00p 534
10/09/2013 2,300.00p 2,300.00p 2,300.00p 2,300.00p 4
09/09/2013 2,300.00p 2,310.00p 2,250.00p 2,300.00p 1866
06/09/2013 2,275.00p 2,350.00p 2,275.00p 2,300.00p 1082
05/09/2013 2,300.00p 2,322.00p 2,270.00p 2,300.00p 0
04/09/2013 2,300.00p 2,322.00p 2,270.00p 2,300.00p 60
03/09/2013 2,300.00p 2,300.00p 2,265.00p 2,300.00p 80
02/09/2013 2,325.00p 2,325.00p 2,300.00p 2,300.00p 60
30/08/2013 2,325.00p 2,337.00p 2,325.00p 2,325.00p 4
29/08/2013 2,325.00p 2,325.00p 2,300.00p 2,325.00p 10017
28/08/2013 2,325.00p 2,325.00p 2,310.00p 2,325.00p 151
27/08/2013 2,325.00p 2,350.00p 2,310.00p 2,325.00p 1390
23/08/2013 2,325.00p 2,350.00p 2,307.50p 2,325.00p 435
22/08/2013 2,325.00p 2,325.00p 2,300.00p 2,325.00p 401
21/08/2013 2,325.00p 2,337.60p 2,315.00p 2,325.00p 553
20/08/2013 2,275.00p 2,337.60p 2,275.00p 2,325.00p 475
19/08/2013 2,300.00p 2,300.00p 2,250.00p 2,275.00p 1844
16/08/2013 2,300.00p 2,317.00p 2,300.00p 2,300.00p 583
15/08/2013 2,300.00p 2,318.00p 2,282.00p 2,300.00p 22
14/08/2013 2,300.00p 2,320.00p 2,282.00p 2,300.00p 282
13/08/2013 2,300.00p 2,342.00p 2,300.00p 2,300.00p 942
12/08/2013 2,300.00p 2,345.00p 2,279.00p 2,300.00p 1304
09/08/2013 2,300.00p 2,338.00p 2,277.00p 2,300.00p 296
08/08/2013 2,300.00p 2,338.00p 2,275.00p 2,300.00p 2907
07/08/2013 2,300.00p 2,319.00p 2,275.00p 2,300.00p 276
06/08/2013 2,300.00p 2,343.34p 2,250.00p 2,300.00p 741
05/08/2013 2,275.00p 2,350.00p 2,262.00p 2,300.00p 1760
02/08/2013 2,275.00p 2,275.00p 2,225.88p 2,275.00p 303
01/08/2013 2,275.00p 2,300.00p 2,240.00p 2,275.00p 970
31/07/2013 2,275.00p 2,300.00p 2,230.00p 2,275.00p 907
30/07/2013 2,275.00p 2,350.00p 2,230.00p 2,275.00p 795
29/07/2013 2,275.00p 2,341.74p 2,200.00p 2,275.00p 1939
26/07/2013 2,275.00p 2,300.00p 2,230.00p 2,275.00p 3124
25/07/2013 2,125.00p 2,399.50p 2,075.00p 2,275.00p 4446
24/07/2013 2,075.00p 2,100.00p 2,053.00p 2,075.00p 2
23/07/2013 2,075.00p 2,075.00p 2,053.00p 2,075.00p 11
22/07/2013 2,075.00p 2,142.50p 2,050.00p 2,075.00p 18
19/07/2013 2,050.00p 2,099.00p 2,025.00p 2,075.00p 0
18/07/2013 2,025.00p 2,099.00p 2,025.00p 2,050.00p 323
17/07/2013 2,025.00p 2,048.00p 2,000.00p 2,025.00p 353
16/07/2013 2,025.00p 2,100.00p 2,025.00p 2,025.00p 143
15/07/2013 2,025.00p 2,030.00p 2,000.00p 2,025.00p 227
12/07/2013 2,000.00p 2,050.00p 1,990.00p 2,025.00p 833
11/07/2013 2,000.00p 2,000.00p 1,990.00p 2,000.00p 5
10/07/2013 2,025.00p 2,050.00p 1,950.00p 2,000.00p 599
09/07/2013 2,025.00p 2,025.00p 1,965.00p 2,025.00p 291
08/07/2013 1,925.00p 2,055.00p 1,925.00p 2,025.00p 350
05/07/2013 1,925.00p 1,945.00p 1,920.00p 1,925.00p 1305
04/07/2013 1,975.00p 1,975.00p 1,900.00p 1,925.00p 2665
03/07/2013 2,000.00p 2,050.00p 1,950.00p 1,975.00p 1718
02/07/2013 2,000.00p 2,000.00p 1,960.00p 2,000.00p 256
01/07/2013 2,000.00p 2,016.00p 1,950.00p 2,000.00p 1459
28/06/2013 2,000.00p 2,030.00p 1,950.00p 2,000.00p 815
27/06/2013 2,000.00p 2,030.00p 1,960.00p 2,000.00p 1635
26/06/2013 2,000.00p 2,040.00p 1,950.00p 2,000.00p 3155
25/06/2013 2,050.00p 2,075.00p 1,950.00p 2,000.00p 2966
24/06/2013 2,075.00p 2,075.00p 2,000.00p 2,075.00p 1020
21/06/2013 2,075.00p 2,075.00p 2,000.00p 2,075.00p 44
20/06/2013 2,075.00p 2,090.00p 2,075.00p 2,075.00p 8
19/06/2013 2,075.00p 2,097.50p 2,000.00p 2,075.00p 167
18/06/2013 2,075.00p 2,104.00p 2,000.00p 2,075.00p 139
17/06/2013 2,100.00p 2,115.00p 2,002.00p 2,075.00p 433
14/06/2013 2,100.00p 2,110.00p 2,100.00p 2,100.00p 341
13/06/2013 2,100.00p 2,100.00p 2,052.00p 2,100.00p 72
12/06/2013 2,100.00p 2,104.00p 2,052.00p 2,100.00p 183
11/06/2013 2,100.00p 2,108.00p 2,052.00p 2,100.00p 57
10/06/2013 2,100.00p 2,110.00p 2,100.00p 2,100.00p 47
07/06/2013 2,100.00p 2,110.00p 2,100.00p 2,100.00p 272
06/06/2013 2,200.00p 2,200.00p 2,050.00p 2,100.00p 2038
05/06/2013 2,200.00p 2,200.00p 2,165.00p 2,200.00p 260
04/06/2013 2,200.00p 2,200.00p 2,150.00p 2,200.00p 138
03/06/2013 2,225.00p 2,225.00p 2,100.00p 2,200.00p 1312
31/05/2013 2,250.00p 2,250.00p 2,172.50p 2,225.00p 478
30/05/2013 2,275.00p 2,280.00p 2,200.00p 2,250.00p 617
29/05/2013 2,275.00p 2,322.00p 2,202.00p 2,275.00p 990
28/05/2013 2,275.00p 2,325.00p 2,220.00p 2,275.00p 338
24/05/2013 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
23/05/2013 2,250.00p 2,250.00p 2,250.00p 2,250.00p 294
22/05/2013 2,275.00p 2,275.00p 2,250.00p 2,250.00p 112
21/05/2013 2,250.00p 2,300.00p 2,250.00p 2,275.00p 772
20/05/2013 2,250.00p 2,285.00p 2,235.00p 2,250.00p 1080
17/05/2013 2,250.00p 2,300.00p 2,235.00p 2,250.00p 201
16/05/2013 2,300.00p 2,370.00p 2,230.00p 2,250.00p 0
15/05/2013 2,325.00p 2,370.00p 2,230.00p 2,300.00p 448
14/05/2013 2,325.00p 2,370.00p 2,272.50p 2,325.00p 1234
13/05/2013 2,300.00p 2,335.00p 2,261.00p 2,275.00p 3052
10/05/2013 2,225.00p 2,400.00p 2,225.00p 2,300.00p 2857
09/05/2013 2,150.00p 2,299.00p 2,100.00p 2,225.00p 10204
08/05/2013 2,150.00p 2,170.00p 2,100.00p 2,150.00p 470
07/05/2013 2,150.00p 2,150.00p 2,100.00p 2,150.00p 110
03/05/2013 2,150.00p 2,180.00p 2,100.00p 2,150.00p 1059
02/05/2013 2,150.00p 2,150.00p 2,100.00p 2,150.00p 150
01/05/2013 2,200.00p 2,200.00p 2,100.00p 2,150.00p 542
30/04/2013 2,200.00p 2,200.00p 2,110.00p 2,200.00p 1031
29/04/2013 2,200.00p 2,200.00p 2,120.00p 2,200.00p 86

*Close Price adjusted for both dividends and splits