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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Gresham House Strategic (GHS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/07/2012 | 2,125.00p | 2,235.00p | 2,125.00p | 2,200.00p | 4259 |
| 11/07/2012 | 2,175.00p | 2,175.00p | 2,116.67p | 2,125.00p | 2454 |
| 10/07/2012 | 1,850.00p | 2,250.00p | 1,850.00p | 2,175.00p | 12553 |
| 09/07/2012 | 1,850.00p | 1,864.00p | 1,850.00p | 1,850.00p | 1251 |
| 06/07/2012 | 1,850.00p | 1,864.00p | 1,850.00p | 1,850.00p | 40 |
| 05/07/2012 | 1,850.00p | 1,900.00p | 1,830.00p | 1,850.00p | 280 |
| 04/07/2012 | 1,825.00p | 1,850.00p | 1,825.00p | 1,825.00p | 265 |
| 03/07/2012 | 1,825.00p | 1,850.00p | 1,815.00p | 1,825.00p | 222 |
| 02/07/2012 | 1,825.00p | 1,825.00p | 1,804.00p | 1,825.00p | 250 |
| 29/06/2012 | 1,825.00p | 1,875.00p | 1,825.00p | 1,825.00p | 834 |
| 28/06/2012 | 1,825.00p | 1,849.16p | 1,825.00p | 1,825.00p | 6 |
| 27/06/2012 | 1,775.00p | 1,850.00p | 1,775.00p | 1,825.00p | 300 |
| 26/06/2012 | 1,750.00p | 1,840.00p | 1,750.00p | 1,775.00p | 218 |
| 25/06/2012 | 1,750.00p | 1,800.00p | 1,730.00p | 1,750.00p | 454 |
| 22/06/2012 | 1,750.00p | 1,750.00p | 1,575.00p | 1,750.00p | 0 |
| 21/06/2012 | 1,575.00p | 1,750.00p | 1,575.00p | 1,750.00p | 1337 |
| 20/06/2012 | 1,500.00p | 1,510.00p | 1,455.00p | 1,500.00p | 268 |
| 19/06/2012 | 1,500.00p | 1,520.00p | 1,450.00p | 1,500.00p | 0 |
| 18/06/2012 | 1,500.00p | 1,520.00p | 1,450.00p | 1,500.00p | 378 |
| 15/06/2012 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 22939 |
| 14/06/2012 | 1,500.00p | 1,520.00p | 1,500.00p | 1,500.00p | 444 |
| 13/06/2012 | 1,500.00p | 1,500.00p | 1,474.00p | 1,500.00p | 9 |
| 12/06/2012 | 1,500.00p | 1,500.00p | 1,474.00p | 1,500.00p | 2 |
| 11/06/2012 | 1,475.00p | 1,520.00p | 1,475.00p | 1,500.00p | 1 |
| 08/06/2012 | 1,500.00p | 1,500.00p | 1,464.00p | 1,475.00p | 840 |
| 07/06/2012 | 1,500.00p | 1,500.00p | 1,464.00p | 1,500.00p | 18 |
| 06/06/2012 | 1,525.00p | 1,550.00p | 1,450.00p | 1,500.00p | 695 |
| 01/06/2012 | 1,525.00p | 1,550.00p | 1,200.00p | 1,525.00p | 1875 |
| 31/05/2012 | 1,525.00p | 1,550.00p | 1,520.00p | 1,525.00p | 746 |
| 30/05/2012 | 1,525.00p | 1,525.00p | 1,510.00p | 1,525.00p | 24 |
| 29/05/2012 | 1,525.00p | 1,525.00p | 1,510.00p | 1,525.00p | 584 |
| 28/05/2012 | 1,525.00p | 1,535.00p | 1,520.00p | 1,525.00p | 143 |
| 25/05/2012 | 1,525.00p | 1,525.00p | 1,520.00p | 1,525.00p | 14 |
| 24/05/2012 | 1,525.00p | 1,570.00p | 1,520.00p | 1,525.00p | 0 |
| 23/05/2012 | 1,550.00p | 1,570.00p | 1,520.00p | 1,525.00p | 219 |
| 22/05/2012 | 1,575.00p | 1,600.00p | 1,525.00p | 1,550.00p | 3612 |
| 21/05/2012 | 1,550.00p | 1,600.00p | 1,520.00p | 1,575.00p | 330 |
| 18/05/2012 | 1,450.00p | 1,600.00p | 1,450.00p | 1,550.00p | 1238 |
| 17/05/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 25 |
| 16/05/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 505 |
| 15/05/2012 | 1,425.00p | 1,429.50p | 1,400.00p | 1,425.00p | 263 |
| 14/05/2012 | 1,425.00p | 1,425.00p | 1,401.00p | 1,425.00p | 3 |
| 11/05/2012 | 1,425.00p | 1,440.00p | 1,403.00p | 1,425.00p | 0 |
| 10/05/2012 | 1,425.00p | 1,440.00p | 1,403.00p | 1,425.00p | 1500 |
| 09/05/2012 | 1,450.00p | 1,450.00p | 1,425.00p | 1,425.00p | 100 |
| 08/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 55 |
| 04/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 189 |
| 03/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 5 |
| 02/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 136 |
| 01/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 2 |
| 30/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 11 |
| 27/04/2012 | 1,450.00p | 1,480.00p | 1,403.00p | 1,450.00p | 270 |
| 26/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 0 |
| 25/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 0 |
| 24/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 150 |
| 23/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 2 |
| 20/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 19 |
| 19/04/2012 | 1,450.00p | 1,480.00p | 1,402.00p | 1,450.00p | 255 |
| 18/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 15 |
| 17/04/2012 | 1,450.00p | 1,479.00p | 1,402.00p | 1,450.00p | 129 |
| 16/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 39 |
| 13/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 0 |
| 12/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 102 |
| 11/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 67 |
| 10/04/2012 | 1,450.00p | 1,450.00p | 1,401.88p | 1,450.00p | 6 |
| 05/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 327 |
| 04/04/2012 | 1,475.00p | 1,475.00p | 1,402.00p | 1,450.00p | 425 |
| 03/04/2012 | 1,475.00p | 1,518.60p | 1,400.00p | 1,475.00p | 60 |
| 02/04/2012 | 1,475.00p | 1,475.00p | 1,401.60p | 1,475.00p | 266 |
| 30/03/2012 | 1,500.00p | 1,535.00p | 1,465.00p | 1,475.00p | 196 |
| 29/03/2012 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 9 |
| 28/03/2012 | 1,475.00p | 1,500.00p | 1,465.00p | 1,500.00p | 6 |
| 27/03/2012 | 1,475.00p | 1,475.00p | 1,450.60p | 1,475.00p | 15 |
| 26/03/2012 | 1,475.00p | 1,490.00p | 1,475.00p | 1,475.00p | 110 |
| 23/03/2012 | 1,500.00p | 1,545.00p | 1,450.00p | 1,475.00p | 1375 |
| 22/03/2012 | 1,500.00p | 1,545.00p | 1,500.00p | 1,500.00p | 250 |
| 21/03/2012 | 1,500.00p | 1,550.00p | 1,451.00p | 1,500.00p | 755 |
| 20/03/2012 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 254 |
| 19/03/2012 | 1,500.00p | 1,540.00p | 1,450.00p | 1,500.00p | 156 |
| 16/03/2012 | 1,500.00p | 1,500.00p | 1,492.00p | 1,500.00p | 16 |
| 15/03/2012 | 1,500.00p | 1,525.00p | 1,492.00p | 1,500.00p | 169 |
| 14/03/2012 | 1,500.00p | 1,522.00p | 1,492.00p | 1,500.00p | 506 |
| 13/03/2012 | 1,500.00p | 1,522.60p | 1,490.00p | 1,500.00p | 81 |
| 12/03/2012 | 1,500.00p | 1,530.00p | 1,450.00p | 1,500.00p | 1554 |
| 09/03/2012 | 1,500.00p | 1,525.00p | 1,450.00p | 1,500.00p | 0 |
| 08/03/2012 | 1,525.00p | 1,525.00p | 1,450.00p | 1,500.00p | 888 |
| 07/03/2012 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 0 |
| 06/03/2012 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 4 |
| 05/03/2012 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 132 |
| 02/03/2012 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 5 |
| 01/03/2012 | 1,525.00p | 1,525.00p | 1,515.00p | 1,525.00p | 264 |
| 29/02/2012 | 1,550.00p | 1,550.00p | 1,525.00p | 1,525.00p | 375 |
| 28/02/2012 | 1,550.00p | 1,600.00p | 1,500.00p | 1,550.00p | 0 |
| 27/02/2012 | 1,550.00p | 1,600.00p | 1,500.00p | 1,550.00p | 63 |
| 24/02/2012 | 1,550.00p | 1,550.00p | 1,510.00p | 1,550.00p | 25 |
| 23/02/2012 | 1,550.00p | 1,550.00p | 1,500.00p | 1,550.00p | 283 |
| 22/02/2012 | 1,550.00p | 1,550.00p | 1,500.00p | 1,550.00p | 877 |
| 21/02/2012 | 1,550.00p | 1,550.00p | 1,520.00p | 1,550.00p | 231 |
| 20/02/2012 | 1,550.00p | 1,600.00p | 1,530.00p | 1,550.00p | 38 |
| 17/02/2012 | 1,550.00p | 1,586.00p | 1,530.00p | 1,550.00p | 183 |
| 16/02/2012 | 1,550.00p | 1,550.00p | 1,530.00p | 1,550.00p | 87 |
| 15/02/2012 | 1,525.00p | 1,586.00p | 1,525.00p | 1,550.00p | 2410 |
| 14/02/2012 | 1,525.00p | 1,547.60p | 1,520.00p | 1,525.00p | 0 |
| 13/02/2012 | 1,525.00p | 1,547.60p | 1,520.00p | 1,525.00p | 259 |
| 10/02/2012 | 1,525.00p | 1,525.00p | 1,520.00p | 1,525.00p | 149 |
| 09/02/2012 | 1,525.00p | 1,525.00p | 1,520.00p | 1,525.00p | 6 |
| 08/02/2012 | 1,525.00p | 1,525.00p | 1,520.00p | 1,525.00p | 6 |
| 07/02/2012 | 1,550.00p | 1,550.00p | 1,520.00p | 1,525.00p | 47 |
| 06/02/2012 | 1,550.00p | 1,599.00p | 1,533.00p | 1,550.00p | 174 |
| 03/02/2012 | 1,450.00p | 1,600.00p | 1,450.00p | 1,550.00p | 2900 |
| 02/02/2012 | 1,450.00p | 1,450.00p | 1,430.00p | 1,450.00p | 22 |
| 01/02/2012 | 1,450.00p | 1,450.00p | 1,430.00p | 1,450.00p | 1 |
| 31/01/2012 | 1,450.00p | 1,450.00p | 1,430.00p | 1,450.00p | 17 |
| 30/01/2012 | 1,450.00p | 1,500.00p | 1,430.00p | 1,450.00p | 5095 |
| 27/01/2012 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 1125 |
| 26/01/2012 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 500 |
| 25/01/2012 | 1,450.00p | 1,500.00p | 1,430.00p | 1,450.00p | 873 |
| 24/01/2012 | 1,450.00p | 1,550.00p | 1,250.00p | 1,450.00p | 33291 |
| 23/01/2012 | 1,425.00p | 1,500.00p | 1,425.00p | 1,450.00p | 932 |
| 20/01/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 1950 |
| 19/01/2012 | 1,425.00p | 1,435.00p | 1,425.00p | 1,425.00p | 10 |
| 18/01/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 700 |
| 17/01/2012 | 1,425.00p | 1,475.00p | 1,416.60p | 1,425.00p | 0 |
| 16/01/2012 | 1,475.00p | 1,475.00p | 1,416.60p | 1,425.00p | 3528 |
| 13/01/2012 | 1,500.00p | 1,530.00p | 1,460.00p | 1,475.00p | 422 |
| 12/01/2012 | 1,500.00p | 1,530.00p | 1,460.00p | 1,500.00p | 203 |
| 11/01/2012 | 1,500.00p | 1,500.00p | 1,460.00p | 1,500.00p | 600 |
| 10/01/2012 | 1,500.00p | 1,540.00p | 1,450.00p | 1,500.00p | 0 |
| 09/01/2012 | 1,500.00p | 1,540.00p | 1,450.00p | 1,500.00p | 1632 |
| 06/01/2012 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 10 |
| 05/01/2012 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 0 |
| 04/01/2012 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 2 |
| 03/01/2012 | 1,525.00p | 1,549.50p | 1,500.00p | 1,500.00p | 363 |
| 30/12/2011 | 1,525.00p | 1,549.60p | 1,525.00p | 1,525.00p | 0 |
| 29/12/2011 | 1,525.00p | 1,549.60p | 1,525.00p | 1,525.00p | 50 |
| 28/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 471 |
| 23/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 0 |
| 22/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 160 |
| 21/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 1236 |
| 20/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 198 |
| 19/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 427 |
| 16/12/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 4 |
| 15/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 750 |
| 14/12/2011 | 1,525.00p | 1,600.00p | 1,500.00p | 1,525.00p | 1772 |
| 13/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
| 12/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
| 09/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
| 08/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 250 |
| 07/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 200 |
| 06/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 2044 |
| 05/12/2011 | 1,525.00p | 1,537.60p | 1,500.00p | 1,525.00p | 222 |
| 02/12/2011 | 1,525.00p | 1,540.00p | 1,500.60p | 1,525.00p | 1504 |
| 01/12/2011 | 1,495.00p | 1,525.00p | 1,495.00p | 1,525.00p | 5 |
| 30/11/2011 | 1,525.00p | 1,540.00p | 1,500.00p | 1,525.00p | 1501 |
| 29/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 0 |
| 28/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 2 |
| 25/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 20 |
| 24/11/2011 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 4 |
| 23/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 0 |
| 22/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 10 |
| 21/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 2 |
| 18/11/2011 | 1,525.00p | 1,549.60p | 1,525.00p | 1,525.00p | 71 |
| 17/11/2011 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 513 |
| 16/11/2011 | 1,525.00p | 1,525.00p | 1,505.00p | 1,525.00p | 0 |
| 15/11/2011 | 1,525.00p | 1,525.00p | 1,505.00p | 1,525.00p | 5 |
| 14/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 114 |
| 11/11/2011 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 10500 |
| 10/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 1 |
| 09/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 0 |
| 08/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 10 |
| 07/11/2011 | 1,525.00p | 1,545.00p | 1,525.00p | 1,525.00p | 29157 |
| 04/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 0 |
| 03/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 27 |
| 02/11/2011 | 1,525.00p | 1,540.00p | 1,512.60p | 1,525.00p | 132 |
| 01/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 12 |
| 31/10/2011 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 14 |
| 28/10/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 929 |
| 27/10/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 149 |
| 26/10/2011 | 1,525.00p | 1,525.00p | 1,510.00p | 1,525.00p | 43 |
| 25/10/2011 | 1,525.00p | 1,550.00p | 1,500.00p | 1,525.00p | 0 |
| 24/10/2011 | 1,525.00p | 1,550.00p | 1,500.00p | 1,525.00p | 1586 |
| 21/10/2011 | 1,525.00p | 1,525.00p | 1,500.20p | 1,525.00p | 4 |
| 20/10/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 8 |
| 19/10/2011 | 1,525.00p | 1,525.00p | 1,500.80p | 1,525.00p | 1 |
| 18/10/2011 | 1,525.00p | 1,537.60p | 1,500.60p | 1,525.00p | 0 |
| 17/10/2011 | 1,525.00p | 1,537.60p | 1,500.60p | 1,525.00p | 129 |
| 14/10/2011 | 1,525.00p | 1,537.60p | 1,500.00p | 1,525.00p | 291 |
| 13/10/2011 | 1,525.00p | 1,575.00p | 1,503.82p | 1,525.00p | 0 |
| 12/10/2011 | 1,525.00p | 1,575.00p | 1,503.82p | 1,525.00p | 0 |
| 11/10/2011 | 1,575.00p | 1,575.00p | 1,503.82p | 1,525.00p | 1150 |
| 10/10/2011 | 1,575.00p | 1,575.00p | 1,515.00p | 1,575.00p | 18 |
| 07/10/2011 | 1,575.00p | 1,625.00p | 1,575.00p | 1,575.00p | 0 |
| 06/10/2011 | 1,575.00p | 1,625.00p | 1,575.00p | 1,575.00p | 0 |
| 05/10/2011 | 1,625.00p | 1,625.00p | 1,575.00p | 1,575.00p | 0 |
| 04/10/2011 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 1250 |
| 03/10/2011 | 1,625.00p | 1,650.00p | 1,560.00p | 1,625.00p | 0 |
| 30/09/2011 | 1,625.00p | 1,650.00p | 1,560.00p | 1,625.00p | 470 |
| 29/09/2011 | 1,750.00p | 1,750.00p | 1,600.00p | 1,625.00p | 6675 |
| 28/09/2011 | 1,750.00p | 1,760.00p | 1,715.00p | 1,750.00p | 77 |
| 27/09/2011 | 1,750.00p | 1,775.00p | 1,750.00p | 1,750.00p | 500 |
*Close Price adjusted for both dividends and splits