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
26/04/2013 2,200.00p 2,200.00p 2,200.00p 2,200.00p 250
25/04/2013 2,200.00p 2,200.00p 2,100.00p 2,200.00p 488
24/04/2013 2,200.00p 2,200.00p 2,153.33p 2,200.00p 25
23/04/2013 2,200.00p 2,200.00p 2,153.33p 2,200.00p 2
22/04/2013 2,200.00p 2,200.00p 2,150.00p 2,200.00p 290
19/04/2013 2,200.00p 2,200.00p 2,146.00p 2,200.00p 0
18/04/2013 2,200.00p 2,200.00p 2,146.00p 2,200.00p 438
17/04/2013 2,200.00p 2,200.00p 2,140.00p 2,200.00p 106
16/04/2013 2,200.00p 2,220.00p 2,120.00p 2,200.00p 527
15/04/2013 2,200.00p 2,200.00p 2,125.00p 2,200.00p 252
12/04/2013 2,150.00p 2,200.00p 2,125.00p 2,200.00p 882
11/04/2013 2,175.00p 2,200.00p 2,150.00p 2,150.00p 383
10/04/2013 2,175.00p 2,200.00p 2,154.00p 2,175.00p 589
09/04/2013 2,175.00p 2,200.00p 2,175.00p 2,175.00p 200
08/04/2013 2,175.00p 2,235.00p 2,150.00p 2,175.00p 392
05/04/2013 2,150.00p 2,200.00p 2,135.00p 2,175.00p 433
04/04/2013 2,100.00p 2,200.00p 2,090.00p 2,150.00p 2038
03/04/2013 2,100.00p 2,125.00p 2,050.00p 2,100.00p 578
02/04/2013 2,075.00p 2,100.00p 1,970.70p 2,075.00p 1279
28/03/2013 2,075.00p 2,105.00p 2,007.50p 2,075.00p 608
27/03/2013 2,150.00p 2,150.00p 2,007.50p 2,075.00p 1741
26/03/2013 2,150.00p 2,162.00p 2,120.00p 2,150.00p 227
25/03/2013 2,150.00p 2,165.00p 2,110.00p 2,150.00p 312
22/03/2013 2,150.00p 2,150.00p 2,112.00p 2,150.00p 223
21/03/2013 2,200.00p 2,200.00p 2,102.00p 2,150.00p 1343
20/03/2013 2,200.00p 2,225.00p 2,150.00p 2,200.00p 820
19/03/2013 2,250.00p 2,250.00p 2,200.00p 2,200.00p 757
18/03/2013 2,275.00p 2,320.00p 2,203.00p 2,250.00p 2663
15/03/2013 2,275.00p 2,350.00p 2,270.00p 2,275.00p 4440
14/03/2013 2,275.00p 2,335.00p 2,240.00p 2,275.00p 3677
13/03/2013 2,000.00p 2,480.00p 1,986.00p 2,300.00p 7109
12/03/2013 2,000.00p 2,000.00p 1,979.00p 2,000.00p 190
11/03/2013 2,000.00p 2,000.00p 1,950.00p 2,000.00p 516
08/03/2013 2,000.00p 2,050.00p 1,950.00p 2,000.00p 1891
07/03/2013 2,000.00p 2,000.00p 1,950.00p 2,000.00p 11975
06/03/2013 2,000.00p 2,029.00p 1,950.00p 2,000.00p 75
05/03/2013 2,025.00p 2,041.52p 1,950.00p 2,000.00p 2116
04/03/2013 2,075.00p 2,075.00p 1,957.50p 2,025.00p 487
01/03/2013 2,075.00p 2,120.00p 2,030.00p 2,075.00p 57
28/02/2013 2,100.00p 2,120.00p 2,020.00p 2,075.00p 357
27/02/2013 2,100.00p 2,130.00p 2,100.00p 2,100.00p 100
26/02/2013 2,100.00p 2,120.00p 2,055.00p 2,100.00p 38
25/02/2013 2,100.00p 2,120.00p 2,055.00p 2,100.00p 10
22/02/2013 2,100.00p 2,100.00p 2,055.00p 2,100.00p 276
21/02/2013 2,075.00p 2,100.00p 2,074.00p 2,100.00p 50
20/02/2013 2,125.00p 2,125.00p 2,020.00p 2,075.00p 1453
19/02/2013 2,125.00p 2,132.50p 2,100.00p 2,125.00p 768
18/02/2013 2,125.00p 2,150.00p 2,100.00p 2,125.00p 1343
15/02/2013 2,125.00p 2,150.00p 2,100.00p 2,125.00p 3243
14/02/2013 2,150.00p 2,250.00p 2,125.00p 2,125.00p 1673
13/02/2013 2,150.00p 2,150.00p 2,102.00p 2,150.00p 66
12/02/2013 2,150.00p 2,180.00p 2,102.00p 2,150.00p 33
11/02/2013 2,150.00p 2,196.00p 2,100.00p 2,150.00p 623
08/02/2013 2,150.00p 2,198.00p 2,150.00p 2,150.00p 155
07/02/2013 2,175.00p 2,242.50p 2,130.00p 2,150.00p 1686
06/02/2013 2,125.00p 2,175.00p 2,100.00p 2,175.00p 364
05/02/2013 2,150.00p 2,150.00p 2,120.00p 2,125.00p 282
04/02/2013 2,175.00p 2,250.00p 2,125.00p 2,150.00p 1239
01/02/2013 2,200.00p 2,220.00p 2,150.00p 2,200.00p 334
31/01/2013 2,175.00p 2,200.00p 2,150.00p 2,200.00p 429
30/01/2013 2,175.00p 2,180.00p 2,150.00p 2,175.00p 241
29/01/2013 2,175.00p 2,180.00p 2,150.00p 2,175.00p 93
28/01/2013 2,175.00p 2,180.00p 2,150.00p 2,175.00p 751
25/01/2013 2,200.00p 2,200.00p 2,150.00p 2,175.00p 461
24/01/2013 2,200.00p 2,220.00p 2,150.00p 2,200.00p 2253
23/01/2013 2,175.00p 2,200.00p 2,132.00p 2,200.00p 248
22/01/2013 2,175.00p 2,175.00p 2,132.00p 2,175.00p 9
21/01/2013 2,375.00p 2,375.00p 2,118.00p 2,175.00p 1503
18/01/2013 2,600.00p 2,625.00p 2,550.00p 2,625.00p 359
17/01/2013 2,600.00p 2,600.00p 2,588.00p 2,600.00p 196
16/01/2013 2,575.00p 2,600.00p 2,574.00p 2,600.00p 89
15/01/2013 2,675.00p 2,675.00p 2,550.00p 2,575.00p 2846
14/01/2013 2,625.00p 2,660.00p 2,602.50p 2,650.00p 348
11/01/2013 2,650.00p 2,660.00p 2,600.00p 2,625.00p 370
10/01/2013 2,650.00p 2,665.00p 2,600.00p 2,650.00p 137
09/01/2013 2,650.00p 2,660.00p 2,605.00p 2,650.00p 293
08/01/2013 2,700.00p 2,704.00p 2,650.00p 2,650.00p 820
07/01/2013 2,700.00p 2,727.00p 2,650.00p 2,700.00p 837
04/01/2013 2,750.00p 2,750.00p 2,700.00p 2,700.00p 1168
03/01/2013 2,750.00p 2,800.00p 2,700.00p 2,750.00p 2406
02/01/2013 2,700.00p 2,800.00p 2,700.00p 2,750.00p 868
31/12/2012 2,675.00p 2,745.00p 2,675.00p 2,700.00p 26
28/12/2012 2,750.00p 2,750.00p 2,660.00p 2,675.00p 474
27/12/2012 2,650.00p 2,800.00p 2,620.00p 2,750.00p 2433
24/12/2012 2,575.00p 2,692.50p 2,575.00p 2,650.00p 1031
21/12/2012 2,550.00p 2,600.00p 2,550.00p 2,575.00p 755
20/12/2012 2,550.00p 2,600.00p 2,550.00p 2,550.00p 369
19/12/2012 2,550.00p 2,600.00p 2,530.00p 2,550.00p 487
18/12/2012 2,500.00p 2,600.00p 2,500.00p 2,550.00p 1053
17/12/2012 2,550.00p 2,550.00p 2,460.00p 2,500.00p 298
14/12/2012 2,550.00p 2,570.00p 2,500.00p 2,550.00p 232
13/12/2012 2,550.00p 2,580.00p 2,500.00p 2,550.00p 416
12/12/2012 2,550.00p 2,600.00p 2,520.00p 2,550.00p 474
11/12/2012 2,525.00p 2,550.00p 2,510.00p 2,525.00p 398
10/12/2012 2,550.00p 2,580.00p 2,500.00p 2,525.00p 1071
07/12/2012 2,450.00p 2,597.00p 2,450.00p 2,550.00p 1444
06/12/2012 2,450.00p 2,500.00p 2,435.00p 2,450.00p 484
05/12/2012 2,425.00p 2,496.00p 2,373.00p 2,450.00p 344
04/12/2012 2,425.00p 2,425.00p 2,350.00p 2,425.00p 176
03/12/2012 2,425.00p 2,450.00p 2,365.00p 2,425.00p 278
30/11/2012 2,450.00p 2,485.00p 2,400.00p 2,425.00p 479
29/11/2012 2,425.00p 2,500.00p 2,350.00p 2,450.00p 291
28/11/2012 2,425.00p 2,437.00p 2,365.00p 2,425.00p 622
27/11/2012 2,450.00p 2,450.00p 2,400.00p 2,425.00p 175
26/11/2012 2,450.00p 2,450.00p 2,402.00p 2,450.00p 13
23/11/2012 2,450.00p 2,450.00p 2,410.00p 2,450.00p 62
22/11/2012 2,450.00p 2,472.00p 2,400.00p 2,450.00p 819
21/11/2012 2,425.00p 2,458.00p 2,365.00p 2,450.00p 1514
20/11/2012 2,400.00p 2,425.00p 2,360.00p 2,425.00p 567
19/11/2012 2,400.00p 2,415.00p 2,360.00p 2,400.00p 127
16/11/2012 2,400.00p 2,420.00p 2,350.00p 2,400.00p 255
15/11/2012 2,425.00p 2,425.00p 2,350.00p 2,400.00p 637
14/11/2012 2,450.00p 2,450.00p 2,400.00p 2,425.00p 111
13/11/2012 2,525.00p 2,525.00p 2,400.00p 2,450.00p 3695
12/11/2012 2,525.00p 2,542.50p 2,500.00p 2,525.00p 1406
09/11/2012 2,525.00p 2,650.00p 2,500.00p 2,525.00p 10634
08/11/2012 2,225.00p 2,550.00p 2,210.00p 2,525.00p 9449
07/11/2012 2,225.00p 2,225.00p 2,200.00p 2,225.00p 2000
06/11/2012 2,225.00p 2,236.00p 2,200.00p 2,225.00p 316
05/11/2012 2,225.00p 2,250.00p 2,200.00p 2,250.00p 361
02/11/2012 2,225.00p 2,300.00p 2,200.00p 2,225.00p 410
01/11/2012 2,225.00p 2,225.00p 2,205.00p 2,225.00p 900
31/10/2012 2,250.00p 2,250.00p 2,208.33p 2,225.00p 2686
30/10/2012 2,225.00p 2,250.00p 2,200.00p 2,250.00p 2625
29/10/2012 2,225.00p 2,230.00p 2,200.00p 2,225.00p 502
26/10/2012 2,225.00p 2,225.00p 2,200.00p 2,225.00p 3750
25/10/2012 2,275.00p 2,275.00p 2,200.00p 2,225.00p 526
24/10/2012 2,275.00p 2,330.00p 2,250.00p 2,275.00p 3316
23/10/2012 2,325.00p 2,325.00p 2,250.00p 2,275.00p 432
22/10/2012 2,325.00p 2,350.00p 2,275.00p 2,325.00p 1751
19/10/2012 2,350.00p 2,350.00p 2,300.00p 2,325.00p 1999
18/10/2012 2,350.00p 2,350.00p 2,300.00p 2,350.00p 66
17/10/2012 2,325.00p 2,380.00p 2,320.00p 2,350.00p 288
16/10/2012 2,325.00p 2,355.00p 2,250.00p 2,325.00p 972
15/10/2012 2,350.00p 2,350.00p 2,300.00p 2,325.00p 95
12/10/2012 2,350.00p 2,350.00p 2,300.00p 2,350.00p 45
11/10/2012 2,350.00p 2,368.00p 2,300.00p 2,350.00p 171
10/10/2012 2,375.00p 2,375.00p 2,300.00p 2,350.00p 564
09/10/2012 2,400.00p 2,420.00p 2,350.00p 2,375.00p 2916
08/10/2012 2,425.00p 2,425.00p 2,376.00p 2,400.00p 1132
05/10/2012 2,450.00p 2,485.30p 2,400.00p 2,425.00p 1900
04/10/2012 2,450.00p 2,469.00p 2,432.00p 2,450.00p 263
03/10/2012 2,450.00p 2,450.00p 2,432.00p 2,450.00p 3
02/10/2012 2,450.00p 2,490.00p 2,400.00p 2,450.00p 489
01/10/2012 2,450.00p 2,470.00p 2,420.00p 2,450.00p 103
28/09/2012 2,450.00p 2,450.00p 2,400.00p 2,450.00p 1
27/09/2012 2,450.00p 2,480.00p 2,428.00p 2,450.00p 1145
26/09/2012 2,450.00p 2,500.00p 2,400.00p 2,450.00p 514
25/09/2012 2,475.00p 2,490.00p 2,400.00p 2,450.00p 1205
24/09/2012 2,475.00p 2,475.00p 2,474.60p 2,475.00p 125
21/09/2012 2,475.00p 2,495.00p 2,450.00p 2,475.00p 246
20/09/2012 2,475.00p 2,475.00p 2,450.00p 2,475.00p 4
19/09/2012 2,475.00p 2,480.00p 2,450.00p 2,475.00p 1053
18/09/2012 2,475.00p 2,480.00p 2,450.00p 2,475.00p 2541
17/09/2012 2,525.00p 2,525.00p 2,450.00p 2,475.00p 293
14/09/2012 2,525.00p 2,540.00p 2,495.00p 2,525.00p 3413
13/09/2012 2,450.00p 2,600.00p 2,450.00p 2,525.00p 6091
12/09/2012 2,400.00p 2,450.00p 2,325.00p 2,450.00p 2050
11/09/2012 2,400.00p 2,450.00p 2,382.00p 2,400.00p 69
10/09/2012 2,350.00p 2,450.00p 2,350.00p 2,400.00p 273
07/09/2012 2,375.00p 2,405.00p 2,350.00p 2,350.00p 615
06/09/2012 2,375.00p 2,397.20p 2,375.00p 2,375.00p 32
05/09/2012 2,400.00p 2,418.00p 2,375.00p 2,375.00p 100
04/09/2012 2,425.00p 2,450.00p 2,400.00p 2,400.00p 899
03/09/2012 2,425.00p 2,435.00p 2,400.00p 2,425.00p 853
31/08/2012 2,425.00p 2,442.60p 2,406.60p 2,425.00p 123
30/08/2012 2,425.00p 2,432.50p 2,425.00p 2,425.00p 508
29/08/2012 2,425.00p 2,450.00p 2,420.00p 2,425.00p 1350
28/08/2012 2,425.00p 2,450.00p 2,420.00p 2,425.00p 846
24/08/2012 2,425.00p 2,450.00p 2,400.00p 2,425.00p 240
23/08/2012 2,425.00p 2,435.00p 2,400.00p 2,425.00p 208
22/08/2012 2,425.00p 2,450.00p 2,410.00p 2,425.00p 176
21/08/2012 2,375.00p 2,450.00p 2,375.00p 2,425.00p 3069
20/08/2012 2,350.00p 2,438.00p 2,316.64p 2,375.00p 1960
17/08/2012 2,350.00p 2,390.00p 2,330.00p 2,350.00p 329
16/08/2012 2,350.00p 2,390.00p 2,350.00p 2,350.00p 1107
15/08/2012 2,350.00p 2,400.00p 2,350.00p 2,350.00p 105
14/08/2012 2,350.00p 2,390.00p 2,350.00p 2,350.00p 1037
13/08/2012 2,325.00p 2,400.00p 2,325.00p 2,350.00p 1065
10/08/2012 2,325.00p 2,375.00p 2,300.00p 2,325.00p 1384
09/08/2012 2,325.00p 2,400.00p 2,300.00p 2,325.00p 3173
08/08/2012 2,250.00p 2,392.60p 2,216.00p 2,325.00p 1403
07/08/2012 2,200.00p 2,300.00p 2,200.00p 2,250.00p 1258
06/08/2012 2,200.00p 2,250.00p 2,180.00p 2,200.00p 2098
03/08/2012 2,225.00p 2,225.00p 2,165.00p 2,200.00p 1075
02/08/2012 2,225.00p 2,247.00p 2,225.00p 2,225.00p 35
01/08/2012 2,175.00p 2,283.00p 2,175.00p 2,225.00p 7205
31/07/2012 2,150.00p 2,155.00p 2,133.40p 2,150.00p 207
30/07/2012 2,250.00p 2,250.00p 2,150.00p 2,150.00p 1676
27/07/2012 2,250.00p 2,250.00p 2,202.00p 2,250.00p 585
26/07/2012 2,375.00p 2,375.00p 2,249.00p 2,250.00p 2481
25/07/2012 2,400.00p 2,430.00p 2,350.00p 2,375.00p 2088
24/07/2012 2,300.00p 2,476.00p 2,260.00p 2,400.00p 5760
23/07/2012 2,225.00p 2,347.00p 2,225.00p 2,300.00p 1284
20/07/2012 2,200.00p 2,250.00p 2,200.00p 2,225.00p 4089
19/07/2012 2,200.00p 2,275.00p 2,200.00p 2,200.00p 2912
18/07/2012 2,225.00p 2,250.00p 2,180.00p 2,200.00p 2204
17/07/2012 2,200.00p 2,250.00p 2,190.00p 2,225.00p 8024
16/07/2012 2,250.00p 2,300.00p 2,130.00p 2,200.00p 7564
13/07/2012 2,175.00p 2,300.00p 2,110.00p 2,250.00p 13258

*Close Price adjusted for both dividends and splits