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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Gresham House Strategic (GHS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/12/2010 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 94 |
| 06/12/2010 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 601 |
| 03/12/2010 | 1,350.00p | 1,350.00p | 1,200.00p | 1,350.00p | 138 |
| 02/12/2010 | 1,350.00p | 1,395.00p | 1,300.00p | 1,350.00p | 1166 |
| 01/12/2010 | 1,350.00p | 1,350.00p | 1,200.00p | 1,350.00p | 209 |
| 30/11/2010 | 1,375.00p | 1,375.00p | 1,350.00p | 1,350.00p | 639 |
| 29/11/2010 | 1,375.00p | 1,375.00p | 1,350.00p | 1,375.00p | 259 |
| 26/11/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,375.00p | 2828 |
| 25/11/2010 | 1,375.00p | 1,404.00p | 1,304.60p | 1,400.00p | 90 |
| 24/11/2010 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 5000 |
| 23/11/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,375.00p | 510 |
| 22/11/2010 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 19/11/2010 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 20 |
| 18/11/2010 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 17/11/2010 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 16/11/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,400.00p | 21 |
| 15/11/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,400.00p | 22 |
| 12/11/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,400.00p | 142 |
| 11/11/2010 | 1,375.00p | 1,406.00p | 1,318.00p | 1,400.00p | 1065 |
| 10/11/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,375.00p | 667 |
| 09/11/2010 | 1,400.00p | 1,405.00p | 1,350.00p | 1,400.00p | 427 |
| 08/11/2010 | 1,400.00p | 1,410.00p | 1,350.00p | 1,400.00p | 323 |
| 05/11/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,400.00p | 350 |
| 04/11/2010 | 1,400.00p | 1,400.00p | 1,350.00p | 1,400.00p | 2 |
| 03/11/2010 | 1,475.00p | 1,475.00p | 1,351.00p | 1,400.00p | 2722 |
| 02/11/2010 | 1,475.00p | 1,475.00p | 1,400.00p | 1,475.00p | 218 |
| 01/11/2010 | 1,500.00p | 1,500.00p | 1,450.00p | 1,475.00p | 5260 |
| 29/10/2010 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 28/10/2010 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 160 |
| 27/10/2010 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 1 |
| 26/10/2010 | 1,550.00p | 1,550.00p | 1,450.00p | 1,500.00p | 1006 |
| 25/10/2010 | 1,600.00p | 1,600.00p | 1,500.00p | 1,550.00p | 1084 |
| 22/10/2010 | 1,600.00p | 1,600.00p | 1,550.00p | 1,600.00p | 48 |
| 21/10/2010 | 1,600.00p | 1,600.00p | 1,550.00p | 1,600.00p | 171 |
| 20/10/2010 | 1,600.00p | 1,600.00p | 1,550.00p | 1,600.00p | 30 |
| 19/10/2010 | 1,600.00p | 1,600.00p | 1,550.00p | 1,600.00p | 618 |
| 18/10/2010 | 1,575.00p | 1,600.00p | 1,575.00p | 1,600.00p | 0 |
| 15/10/2010 | 1,600.00p | 1,600.00p | 1,551.00p | 1,600.00p | 2 |
| 14/10/2010 | 1,625.00p | 1,625.00p | 1,574.20p | 1,600.00p | 218 |
| 13/10/2010 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 222 |
| 12/10/2010 | 1,625.00p | 1,625.00p | 1,600.50p | 1,625.00p | 19 |
| 11/10/2010 | 1,625.00p | 1,650.00p | 1,600.00p | 1,625.00p | 343 |
| 08/10/2010 | 1,625.00p | 1,625.00p | 1,610.00p | 1,625.00p | 250 |
| 07/10/2010 | 1,625.00p | 1,625.00p | 1,610.00p | 1,625.00p | 250 |
| 06/10/2010 | 1,625.00p | 1,649.50p | 1,620.00p | 1,625.00p | 134 |
| 05/10/2010 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 15 |
| 04/10/2010 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 20 |
| 01/10/2010 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 30/09/2010 | 1,625.00p | 1,649.50p | 1,625.00p | 1,625.00p | 30 |
| 29/09/2010 | 1,600.00p | 1,650.00p | 1,600.00p | 1,625.00p | 1863 |
| 28/09/2010 | 1,600.00p | 1,600.00p | 1,575.00p | 1,600.00p | 185 |
| 27/09/2010 | 1,600.00p | 1,600.00p | 1,575.00p | 1,600.00p | 89 |
| 24/09/2010 | 1,600.00p | 1,600.00p | 1,576.00p | 1,600.00p | 15 |
| 23/09/2010 | 1,600.00p | 1,600.00p | 1,576.00p | 1,600.00p | 15 |
| 22/09/2010 | 1,600.00p | 1,608.00p | 1,576.00p | 1,600.00p | 272 |
| 21/09/2010 | 1,600.00p | 1,633.00p | 1,576.00p | 1,600.00p | 360 |
| 20/09/2010 | 1,600.00p | 1,600.00p | 1,575.00p | 1,600.00p | 180 |
| 17/09/2010 | 1,600.00p | 1,610.00p | 1,600.00p | 1,600.00p | 2750 |
| 16/09/2010 | 1,600.00p | 1,600.00p | 1,575.00p | 1,600.00p | 175 |
| 15/09/2010 | 1,600.00p | 1,600.00p | 1,550.00p | 1,600.00p | 236 |
| 14/09/2010 | 1,600.00p | 1,600.00p | 1,575.00p | 1,600.00p | 6 |
| 13/09/2010 | 1,600.00p | 1,600.00p | 1,575.00p | 1,600.00p | 153 |
| 10/09/2010 | 1,600.00p | 1,650.00p | 1,561.00p | 1,600.00p | 40800 |
| 09/09/2010 | 1,575.00p | 1,650.00p | 1,557.00p | 1,600.00p | 1726 |
| 08/09/2010 | 1,575.00p | 1,575.00p | 1,550.00p | 1,575.00p | 12 |
| 07/09/2010 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 06/09/2010 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 39 |
| 03/09/2010 | 1,575.00p | 1,575.00p | 1,540.00p | 1,575.00p | 1590 |
| 02/09/2010 | 1,575.00p | 1,575.00p | 1,540.00p | 1,575.00p | 74 |
| 01/09/2010 | 1,575.00p | 1,575.00p | 1,532.00p | 1,575.00p | 10 |
| 31/08/2010 | 1,575.00p | 1,600.00p | 1,575.00p | 1,575.00p | 500 |
| 27/08/2010 | 1,575.00p | 1,575.00p | 1,530.00p | 1,575.00p | 50 |
| 26/08/2010 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 25/08/2010 | 1,575.00p | 1,635.00p | 1,575.00p | 1,575.00p | 121 |
| 24/08/2010 | 1,575.00p | 1,575.00p | 1,510.00p | 1,575.00p | 10 |
| 23/08/2010 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 20/08/2010 | 1,575.00p | 1,635.00p | 1,575.00p | 1,575.00p | 1 |
| 19/08/2010 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 18/08/2010 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 17/08/2010 | 1,575.00p | 1,575.00p | 1,507.50p | 1,575.00p | 120 |
| 16/08/2010 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 13/08/2010 | 1,575.00p | 1,575.00p | 1,522.50p | 1,575.00p | 23 |
| 12/08/2010 | 1,575.00p | 1,575.00p | 1,560.00p | 1,575.00p | 500 |
| 11/08/2010 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 1011 |
| 10/08/2010 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 0 |
| 09/08/2010 | 1,575.00p | 1,575.00p | 1,540.00p | 1,575.00p | 55 |
| 06/08/2010 | 1,575.00p | 1,575.00p | 1,525.00p | 1,575.00p | 394 |
| 05/08/2010 | 1,575.00p | 1,635.00p | 1,537.50p | 1,575.00p | 186 |
| 04/08/2010 | 1,575.00p | 1,575.00p | 1,540.00p | 1,575.00p | 138 |
| 03/08/2010 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 10023 |
| 02/08/2010 | 1,575.00p | 1,575.00p | 1,537.50p | 1,575.00p | 10175 |
| 30/07/2010 | 1,525.00p | 1,625.00p | 1,500.00p | 1,575.00p | 2046 |
| 29/07/2010 | 1,325.00p | 1,525.00p | 1,325.00p | 1,525.00p | 7111 |
| 28/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 5 |
| 27/07/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 26/07/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 23/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 68 |
| 22/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 7 |
| 21/07/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 20/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 87 |
| 19/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 52 |
| 16/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 12 |
| 15/07/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 14/07/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 13/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 21 |
| 12/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 38 |
| 09/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 10 |
| 08/07/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 07/07/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 06/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 9 |
| 05/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 75 |
| 02/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 3 |
| 01/07/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 20 |
| 30/06/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 860 |
| 29/06/2010 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 7018 |
| 28/06/2010 | 1,325.00p | 1,390.00p | 1,250.00p | 1,325.00p | 7053 |
| 25/06/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 24/06/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 23/06/2010 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 22/06/2010 | 1,325.00p | 1,325.00p | 1,255.00p | 1,325.00p | 139 |
| 21/06/2010 | 1,300.00p | 1,350.00p | 1,300.00p | 1,325.00p | 4 |
| 18/06/2010 | 1,300.00p | 1,350.00p | 1,252.00p | 1,300.00p | 2066 |
| 17/06/2010 | 1,300.00p | 1,300.00p | 1,280.00p | 1,300.00p | 43913 |
| 16/06/2010 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 14 |
| 15/06/2010 | 1,300.00p | 1,300.00p | 1,255.00p | 1,300.00p | 0 |
| 14/06/2010 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 9300 |
| 11/06/2010 | 1,300.00p | 1,300.00p | 1,266.20p | 1,300.00p | 205 |
| 10/06/2010 | 1,300.00p | 1,300.00p | 1,265.00p | 1,300.00p | 4 |
| 09/06/2010 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 08/06/2010 | 1,300.00p | 1,350.00p | 1,265.00p | 1,300.00p | 176 |
| 07/06/2010 | 1,225.00p | 1,300.00p | 1,225.00p | 1,300.00p | 1506 |
| 04/06/2010 | 1,250.00p | 1,250.00p | 1,200.00p | 1,225.00p | 354 |
| 03/06/2010 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 02/06/2010 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 585 |
| 01/06/2010 | 1,250.00p | 1,250.00p | 1,205.00p | 1,250.00p | 9 |
| 28/05/2010 | 1,250.00p | 1,250.00p | 1,205.00p | 1,250.00p | 50 |
| 27/05/2010 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 26/05/2010 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 25/05/2010 | 1,250.00p | 1,250.00p | 1,205.00p | 1,250.00p | 100 |
| 24/05/2010 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 21/05/2010 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 49 |
| 20/05/2010 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 259 |
| 19/05/2010 | 1,250.00p | 1,250.00p | 1,205.00p | 1,250.00p | 50 |
| 18/05/2010 | 1,250.00p | 1,250.00p | 1,205.00p | 1,250.00p | 11 |
| 17/05/2010 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 14/05/2010 | 1,250.00p | 1,250.00p | 1,210.00p | 1,250.00p | 58 |
| 13/05/2010 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 389 |
| 12/05/2010 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 11/05/2010 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 5 |
| 10/05/2010 | 1,250.00p | 1,250.00p | 1,210.00p | 1,250.00p | 1875 |
| 07/05/2010 | 1,250.00p | 1,250.00p | 1,236.00p | 1,250.00p | 188 |
| 06/05/2010 | 1,225.00p | 1,300.00p | 1,165.00p | 1,250.00p | 6355 |
| 05/05/2010 | 1,225.00p | 1,300.00p | 1,160.00p | 1,225.00p | 100050 |
| 04/05/2010 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 30/04/2010 | 1,225.00p | 1,225.00p | 1,168.00p | 1,225.00p | 404 |
| 29/04/2010 | 1,200.00p | 1,225.00p | 1,150.00p | 1,225.00p | 1497 |
| 28/04/2010 | 1,200.00p | 1,200.00p | 1,157.00p | 1,200.00p | 1611 |
| 27/04/2010 | 1,200.00p | 1,200.00p | 1,171.00p | 1,200.00p | 655 |
| 26/04/2010 | 1,200.00p | 1,200.00p | 1,180.00p | 1,200.00p | 150 |
| 23/04/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 128 |
| 22/04/2010 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 21/04/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 74 |
| 20/04/2010 | 1,200.00p | 1,200.00p | 1,180.00p | 1,200.00p | 654 |
| 19/04/2010 | 1,225.00p | 1,225.00p | 1,200.00p | 1,200.00p | 182 |
| 16/04/2010 | 1,200.00p | 1,240.00p | 1,150.00p | 1,200.00p | 221 |
| 15/04/2010 | 1,200.00p | 1,200.00p | 1,180.00p | 1,200.00p | 20 |
| 14/04/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 2612 |
| 13/04/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 512 |
| 12/04/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 524 |
| 09/04/2010 | 1,200.00p | 1,250.00p | 1,182.00p | 1,200.00p | 198 |
| 08/04/2010 | 1,200.00p | 1,200.00p | 1,182.00p | 1,200.00p | 79 |
| 07/04/2010 | 1,200.00p | 1,200.00p | 1,182.00p | 1,200.00p | 154 |
| 06/04/2010 | 1,200.00p | 1,200.00p | 1,180.00p | 1,200.00p | 258 |
| 01/04/2010 | 1,200.00p | 1,200.00p | 1,180.00p | 1,200.00p | 102 |
| 31/03/2010 | 1,200.00p | 1,250.00p | 1,150.00p | 1,200.00p | 3131 |
| 30/03/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 500 |
| 29/03/2010 | 1,200.00p | 1,200.00p | 1,170.00p | 1,200.00p | 274 |
| 26/03/2010 | 1,200.00p | 1,230.00p | 1,170.00p | 1,200.00p | 409 |
| 25/03/2010 | 1,200.00p | 1,250.00p | 1,164.00p | 1,200.00p | 3803 |
| 24/03/2010 | 1,200.00p | 1,200.00p | 1,164.00p | 1,200.00p | 92 |
| 23/03/2010 | 1,200.00p | 1,200.00p | 1,170.00p | 1,200.00p | 16 |
| 22/03/2010 | 1,225.00p | 1,225.00p | 1,150.00p | 1,200.00p | 4140 |
| 19/03/2010 | 1,225.00p | 1,225.00p | 1,176.00p | 1,225.00p | 162 |
| 18/03/2010 | 1,225.00p | 1,285.00p | 1,150.00p | 1,225.00p | 380 |
| 17/03/2010 | 1,225.00p | 1,225.00p | 1,176.00p | 1,225.00p | 118 |
| 16/03/2010 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 15/03/2010 | 1,200.00p | 1,250.00p | 1,150.00p | 1,225.00p | 809 |
| 12/03/2010 | 1,200.00p | 1,250.00p | 1,200.00p | 1,200.00p | 250 |
| 11/03/2010 | 1,200.00p | 1,240.00p | 1,100.00p | 1,200.00p | 2939 |
| 10/03/2010 | 1,200.00p | 1,200.00p | 1,164.00p | 1,200.00p | 13 |
| 09/03/2010 | 1,200.00p | 1,200.00p | 1,164.00p | 1,200.00p | 11 |
| 08/03/2010 | 1,200.00p | 1,200.00p | 1,162.00p | 1,200.00p | 1563 |
| 05/03/2010 | 1,200.00p | 1,200.00p | 1,174.00p | 1,200.00p | 700 |
| 04/03/2010 | 1,200.00p | 1,200.00p | 1,160.00p | 1,200.00p | 32 |
| 03/03/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 6782 |
| 02/03/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 209 |
| 01/03/2010 | 1,200.00p | 1,200.00p | 1,160.00p | 1,200.00p | 50 |
| 26/02/2010 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 25/02/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 72 |
| 24/02/2010 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 41 |
*Close Price adjusted for both dividends and splits