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 |
|---|---|---|---|---|---|
| 10/03/2021 | 1,350.00p | 1,380.00p | 1,350.00p | 1,360.00p | 5724 |
| 09/03/2021 | 1,335.00p | 1,350.00p | 1,333.53p | 1,350.00p | 1084 |
| 08/03/2021 | 1,320.00p | 1,350.00p | 1,316.00p | 1,335.00p | 1491 |
| 05/03/2021 | 1,315.00p | 1,320.00p | 1,310.00p | 1,315.00p | 1166 |
| 04/03/2021 | 1,300.00p | 1,315.00p | 1,300.00p | 1,315.00p | 2134 |
| 03/03/2021 | 1,290.00p | 1,310.00p | 1,290.00p | 1,300.00p | 2428 |
| 02/03/2021 | 1,280.00p | 1,300.00p | 1,280.00p | 1,290.00p | 3512 |
| 01/03/2021 | 1,280.00p | 1,290.00p | 1,270.00p | 1,280.00p | 1330 |
| 26/02/2021 | 1,280.00p | 1,292.00p | 1,273.35p | 1,280.00p | 1681 |
| 25/02/2021 | 1,285.00p | 1,285.00p | 1,273.03p | 1,285.00p | 317 |
| 24/02/2021 | 1,285.00p | 1,297.90p | 1,277.50p | 1,285.00p | 912 |
| 23/02/2021 | 1,285.00p | 1,285.00p | 1,270.30p | 1,285.00p | 1237 |
| 22/02/2021 | 1,305.00p | 1,310.00p | 1,270.40p | 1,285.00p | 6050 |
| 19/02/2021 | 1,305.00p | 1,310.00p | 1,295.10p | 1,305.00p | 3177 |
| 18/02/2021 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 0 |
| 17/02/2021 | 1,310.00p | 1,310.00p | 1,300.10p | 1,305.00p | 8566 |
| 16/02/2021 | 1,310.00p | 1,310.00p | 1,309.18p | 1,310.00p | 120 |
| 15/02/2021 | 1,325.00p | 1,325.00p | 1,290.00p | 1,305.00p | 1695 |
| 12/02/2021 | 1,325.00p | 1,325.00p | 1,300.50p | 1,325.00p | 3674 |
| 11/02/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 1550 |
| 10/02/2021 | 1,325.00p | 1,335.00p | 1,300.50p | 1,325.00p | 2290 |
| 09/02/2021 | 1,325.00p | 1,325.00p | 1,300.50p | 1,325.00p | 2609 |
| 08/02/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 2953 |
| 05/02/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 838 |
| 04/02/2021 | 1,325.00p | 1,335.00p | 1,300.50p | 1,325.00p | 1133 |
| 03/02/2021 | 1,325.00p | 1,325.00p | 1,300.50p | 1,325.00p | 1350 |
| 02/02/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 1685 |
| 01/02/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 722 |
| 29/01/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 38 |
| 28/01/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 364 |
| 27/01/2021 | 1,335.00p | 1,335.00p | 1,310.00p | 1,335.00p | 691 |
| 26/01/2021 | 1,340.00p | 1,340.00p | 1,310.50p | 1,335.00p | 843 |
| 25/01/2021 | 1,335.00p | 1,340.00p | 1,310.00p | 1,340.00p | 510 |
| 22/01/2021 | 1,335.00p | 1,341.00p | 1,312.00p | 1,335.00p | 1672 |
| 21/01/2021 | 1,335.00p | 1,343.45p | 1,326.00p | 1,335.00p | 1518 |
| 20/01/2021 | 1,335.00p | 1,350.00p | 1,300.00p | 1,325.00p | 8123 |
| 19/01/2021 | 1,335.00p | 1,335.00p | 1,310.00p | 1,335.00p | 257 |
| 18/01/2021 | 1,325.00p | 1,350.00p | 1,301.00p | 1,335.00p | 1097 |
| 15/01/2021 | 1,350.00p | 1,350.00p | 1,310.00p | 1,325.00p | 2533 |
| 14/01/2021 | 1,365.00p | 1,365.00p | 1,330.00p | 1,350.00p | 2365 |
| 13/01/2021 | 1,375.00p | 1,375.00p | 1,340.00p | 1,365.00p | 2283 |
| 12/01/2021 | 1,375.00p | 1,375.00p | 1,350.75p | 1,375.00p | 1547 |
| 11/01/2021 | 1,375.00p | 1,375.00p | 1,350.00p | 1,375.00p | 3686 |
| 08/01/2021 | 1,375.00p | 1,375.00p | 1,350.00p | 1,375.00p | 4581 |
| 07/01/2021 | 1,380.00p | 1,400.00p | 1,350.50p | 1,375.00p | 1680 |
| 06/01/2021 | 1,380.00p | 1,380.00p | 1,360.40p | 1,380.00p | 768 |
| 05/01/2021 | 1,385.00p | 1,387.20p | 1,360.00p | 1,380.00p | 2687 |
| 04/01/2021 | 1,375.00p | 1,400.00p | 1,370.00p | 1,390.00p | 3087 |
| 01/01/2021 | 1,380.00p | 1,386.00p | 1,366.00p | 1,375.00p | 649 |
| 31/12/2020 | 1,380.00p | 1,386.00p | 1,366.00p | 1,375.00p | 649 |
| 30/12/2020 | 1,350.00p | 1,386.00p | 1,350.00p | 1,380.00p | 5482 |
| 28/12/2020 | 1,340.00p | 1,357.20p | 1,340.00p | 1,340.00p | 2574 |
| 25/12/2020 | 1,340.00p | 1,357.20p | 1,340.00p | 1,340.00p | 2574 |
| 24/12/2020 | 1,340.00p | 1,357.20p | 1,340.00p | 1,340.00p | 4058 |
| 23/12/2020 | 1,340.00p | 1,344.00p | 1,323.00p | 1,340.00p | 4298 |
| 22/12/2020 | 1,340.00p | 1,344.00p | 1,320.00p | 1,340.00p | 1408 |
| 21/12/2020 | 1,350.00p | 1,354.00p | 1,340.00p | 1,340.00p | 3731 |
| 18/12/2020 | 1,350.00p | 1,355.00p | 1,346.00p | 1,350.00p | 1331 |
| 17/12/2020 | 1,345.00p | 1,354.90p | 1,340.00p | 1,350.00p | 27449 |
| 16/12/2020 | 1,345.00p | 1,355.88p | 1,340.00p | 1,345.00p | 2741 |
| 15/12/2020 | 1,345.00p | 1,360.00p | 1,340.00p | 1,345.00p | 2282 |
| 14/12/2020 | 1,340.00p | 1,355.88p | 1,320.00p | 1,345.00p | 5814 |
| 11/12/2020 | 1,335.00p | 1,358.00p | 1,322.00p | 1,340.00p | 3796 |
| 10/12/2020 | 1,330.00p | 1,350.00p | 1,324.20p | 1,335.00p | 3717 |
| 09/12/2020 | 1,325.00p | 1,340.00p | 1,322.00p | 1,330.00p | 5780 |
| 08/12/2020 | 1,290.00p | 1,340.00p | 1,290.00p | 1,325.00p | 2656 |
| 07/12/2020 | 1,230.00p | 1,300.00p | 1,230.00p | 1,290.00p | 21244 |
| 04/12/2020 | 1,205.00p | 1,240.00p | 1,205.00p | 1,230.00p | 6188 |
| 03/12/2020 | 1,200.00p | 1,230.00p | 1,195.00p | 1,205.00p | 13889 |
| 02/12/2020 | 1,200.00p | 1,220.00p | 1,180.00p | 1,200.00p | 718 |
| 01/12/2020 | 1,200.00p | 1,215.00p | 1,185.00p | 1,200.00p | 4357 |
| 30/11/2020 | 1,200.00p | 1,200.00p | 1,185.00p | 1,200.00p | 2223 |
| 27/11/2020 | 1,200.00p | 1,200.50p | 1,184.84p | 1,200.00p | 1940 |
| 26/11/2020 | 1,200.00p | 1,202.00p | 1,200.00p | 1,200.00p | 579 |
| 25/11/2020 | 1,200.00p | 1,204.90p | 1,182.80p | 1,200.00p | 1853 |
| 24/11/2020 | 1,200.00p | 1,220.00p | 1,183.24p | 1,200.00p | 1099 |
| 23/11/2020 | 1,200.00p | 1,207.96p | 1,182.00p | 1,200.00p | 2104 |
| 20/11/2020 | 1,200.00p | 1,209.20p | 1,182.00p | 1,200.00p | 1330 |
| 19/11/2020 | 1,200.00p | 1,211.67p | 1,182.80p | 1,210.00p | 4845 |
| 18/11/2020 | 1,195.00p | 1,211.67p | 1,183.00p | 1,200.00p | 8133 |
| 17/11/2020 | 1,165.00p | 1,199.00p | 1,165.00p | 1,190.00p | 7871 |
| 16/11/2020 | 1,120.00p | 1,175.00p | 1,113.00p | 1,160.00p | 4914 |
| 13/11/2020 | 1,120.00p | 1,139.60p | 1,120.00p | 1,120.00p | 3774 |
| 12/11/2020 | 1,120.00p | 1,138.00p | 1,112.84p | 1,120.00p | 3072 |
| 10/11/2020 | 1,095.00p | 1,126.97p | 1,093.00p | 1,115.00p | 6761 |
| 09/11/2020 | 1,090.00p | 1,100.00p | 1,081.00p | 1,095.00p | 19150 |
| 06/11/2020 | 1,080.00p | 1,094.00p | 1,075.00p | 1,090.00p | 32116 |
| 05/11/2020 | 985.00p | 1,089.97p | 985.00p | 1,080.00p | 26575 |
| 04/11/2020 | 985.00p | 985.00p | 970.00p | 985.00p | 50 |
| 03/11/2020 | 985.00p | 985.00p | 971.00p | 985.00p | 743 |
| 02/11/2020 | 985.00p | 989.25p | 971.00p | 985.00p | 1556 |
| 30/10/2020 | 985.00p | 990.00p | 977.00p | 985.00p | 1125 |
| 29/10/2020 | 985.00p | 994.00p | 977.50p | 985.00p | 843 |
| 28/10/2020 | 985.00p | 1,000.00p | 977.25p | 985.00p | 1640 |
| 27/10/2020 | 985.00p | 1,000.00p | 970.00p | 985.00p | 5226 |
| 26/10/2020 | 985.00p | 989.89p | 976.00p | 985.00p | 621 |
| 23/10/2020 | 985.00p | 985.00p | 976.55p | 985.00p | 180 |
| 22/10/2020 | 985.00p | 989.60p | 976.55p | 985.00p | 1937 |
| 21/10/2020 | 985.00p | 985.00p | 976.55p | 985.00p | 927 |
| 20/10/2020 | 985.00p | 985.00p | 976.50p | 985.00p | 586 |
| 19/10/2020 | 985.00p | 989.89p | 976.00p | 985.00p | 2068 |
| 16/10/2020 | 985.00p | 989.90p | 975.00p | 985.00p | 2138 |
| 15/10/2020 | 985.00p | 989.98p | 973.50p | 985.00p | 470 |
| 14/10/2020 | 985.00p | 993.50p | 975.00p | 985.00p | 7040 |
| 13/10/2020 | 985.00p | 993.37p | 970.00p | 985.00p | 1638 |
| 12/10/2020 | 985.00p | 993.50p | 973.50p | 985.00p | 1614 |
| 09/10/2020 | 980.00p | 994.00p | 980.00p | 985.00p | 13565 |
| 08/10/2020 | 980.00p | 984.00p | 971.00p | 980.00p | 2497 |
| 07/10/2020 | 985.00p | 985.00p | 970.00p | 980.00p | 800 |
| 06/10/2020 | 985.00p | 985.00p | 985.00p | 985.00p | 304 |
| 05/10/2020 | 985.00p | 985.00p | 975.00p | 985.00p | 1298 |
| 02/10/2020 | 982.50p | 990.00p | 975.00p | 982.50p | 1308 |
| 01/10/2020 | 982.50p | 992.72p | 973.00p | 982.50p | 1835 |
| 30/09/2020 | 982.50p | 993.00p | 973.00p | 982.50p | 638 |
| 29/09/2020 | 982.50p | 993.25p | 972.50p | 982.50p | 666 |
| 28/09/2020 | 982.50p | 993.50p | 970.25p | 982.50p | 1958 |
| 25/09/2020 | 982.50p | 993.73p | 970.25p | 982.50p | 2612 |
| 24/09/2020 | 982.50p | 982.50p | 970.25p | 982.50p | 1645 |
| 23/09/2020 | 982.50p | 992.50p | 970.00p | 982.50p | 944 |
| 22/09/2020 | 982.50p | 982.50p | 979.00p | 982.50p | 2040 |
| 21/09/2020 | 982.50p | 982.50p | 970.00p | 982.50p | 749 |
| 18/09/2020 | 982.50p | 985.00p | 971.25p | 982.50p | 2603 |
| 17/09/2020 | 982.50p | 982.50p | 972.50p | 982.50p | 25 |
| 16/09/2020 | 982.50p | 982.50p | 982.50p | 982.50p | 3050 |
| 15/09/2020 | 982.50p | 993.75p | 970.00p | 982.50p | 694 |
| 14/09/2020 | 982.50p | 992.50p | 976.00p | 982.50p | 2276 |
| 11/09/2020 | 982.50p | 992.50p | 976.00p | 982.50p | 917 |
| 10/09/2020 | 982.50p | 982.50p | 975.00p | 982.50p | 692 |
| 09/09/2020 | 980.00p | 995.00p | 970.00p | 982.50p | 6545 |
| 08/09/2020 | 977.50p | 985.00p | 965.00p | 980.00p | 786 |
| 07/09/2020 | 975.00p | 985.00p | 955.00p | 977.50p | 6388 |
| 04/09/2020 | 982.50p | 982.50p | 950.00p | 955.00p | 4528 |
| 03/09/2020 | 992.50p | 994.50p | 985.00p | 987.50p | 898 |
| 02/09/2020 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 6779 |
| 01/09/2020 | 1,005.00p | 1,005.00p | 975.00p | 1,000.00p | 558 |
| 31/08/2020 | 1,005.00p | 1,005.00p | 981.00p | 1,005.00p | 1258 |
| 28/08/2020 | 1,005.00p | 1,005.00p | 981.00p | 1,005.00p | 1258 |
| 27/08/2020 | 1,010.00p | 1,010.00p | 980.00p | 1,005.00p | 9067 |
| 26/08/2020 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 2520 |
| 25/08/2020 | 1,025.00p | 1,025.00p | 1,000.00p | 1,010.00p | 5937 |
| 24/08/2020 | 1,030.00p | 1,030.00p | 1,000.00p | 1,025.00p | 3371 |
| 21/08/2020 | 1,030.00p | 1,030.00p | 1,000.00p | 1,030.00p | 1710 |
| 20/08/2020 | 1,025.00p | 1,030.00p | 1,000.00p | 1,030.00p | 1197 |
| 19/08/2020 | 1,025.00p | 1,030.00p | 1,000.00p | 1,025.00p | 2872 |
| 18/08/2020 | 1,040.00p | 1,040.00p | 1,000.00p | 1,025.00p | 6127 |
| 17/08/2020 | 1,040.00p | 1,040.00p | 1,020.00p | 1,040.00p | 1291 |
| 14/08/2020 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 1096 |
| 13/08/2020 | 1,040.00p | 1,040.00p | 1,020.00p | 1,040.00p | 288 |
| 12/08/2020 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 11/08/2020 | 1,040.00p | 1,040.00p | 1,020.00p | 1,040.00p | 364 |
| 10/08/2020 | 1,040.00p | 1,040.00p | 1,000.00p | 1,040.00p | 2046 |
| 07/08/2020 | 1,035.00p | 1,040.00p | 1,020.00p | 1,040.00p | 816 |
| 06/08/2020 | 1,040.00p | 1,040.00p | 1,010.00p | 1,040.00p | 1783 |
| 05/08/2020 | 1,040.00p | 1,040.00p | 1,027.88p | 1,040.00p | 7116 |
| 04/08/2020 | 1,040.00p | 1,040.00p | 1,020.00p | 1,040.00p | 15472 |
| 03/08/2020 | 1,035.00p | 1,040.00p | 1,020.00p | 1,040.00p | 2598 |
| 31/07/2020 | 1,045.00p | 1,045.00p | 1,002.50p | 1,035.00p | 759 |
| 30/07/2020 | 1,050.00p | 1,050.00p | 1,030.00p | 1,045.00p | 1567 |
| 29/07/2020 | 1,050.00p | 1,050.00p | 1,030.00p | 1,050.00p | 87 |
| 28/07/2020 | 1,050.00p | 1,050.00p | 1,029.90p | 1,050.00p | 300 |
| 27/07/2020 | 1,050.00p | 1,050.00p | 1,020.00p | 1,050.00p | 357 |
| 24/07/2020 | 1,050.00p | 1,050.00p | 1,030.00p | 1,050.00p | 246 |
| 23/07/2020 | 1,050.00p | 1,050.00p | 1,020.00p | 1,050.00p | 491 |
| 22/07/2020 | 1,050.00p | 1,050.00p | 1,030.00p | 1,050.00p | 389 |
| 21/07/2020 | 1,050.00p | 1,050.00p | 1,030.00p | 1,050.00p | 545 |
| 20/07/2020 | 1,040.00p | 1,050.00p | 1,021.00p | 1,050.00p | 1316 |
| 17/07/2020 | 1,045.00p | 1,045.00p | 1,040.00p | 1,040.00p | 100 |
| 16/07/2020 | 1,045.00p | 1,050.00p | 1,039.99p | 1,045.00p | 619 |
| 15/07/2020 | 1,055.00p | 1,055.00p | 1,040.00p | 1,045.00p | 783 |
| 14/07/2020 | 1,055.00p | 1,055.00p | 1,040.00p | 1,055.00p | 639 |
| 13/07/2020 | 1,060.00p | 1,060.90p | 1,040.00p | 1,055.00p | 2694 |
| 10/07/2020 | 1,070.00p | 1,070.00p | 1,060.00p | 1,070.00p | 475 |
| 09/07/2020 | 1,070.00p | 1,070.00p | 1,060.00p | 1,070.00p | 1128 |
| 08/07/2020 | 1,070.00p | 1,070.00p | 1,060.00p | 1,070.00p | 465 |
| 07/07/2020 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 06/07/2020 | 1,070.00p | 1,070.00p | 1,060.00p | 1,070.00p | 242 |
| 03/07/2020 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 02/07/2020 | 1,070.00p | 1,070.00p | 1,040.00p | 1,070.00p | 671 |
| 01/07/2020 | 1,075.00p | 1,075.00p | 1,060.00p | 1,070.00p | 299 |
| 30/06/2020 | 1,075.00p | 1,075.00p | 1,060.00p | 1,075.00p | 10 |
| 29/06/2020 | 1,080.00p | 1,080.00p | 1,060.00p | 1,075.00p | 1721 |
| 26/06/2020 | 1,080.00p | 1,080.00p | 1,060.00p | 1,080.00p | 100 |
| 25/06/2020 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 8895 |
| 24/06/2020 | 1,080.00p | 1,080.00p | 1,060.00p | 1,080.00p | 100 |
| 23/06/2020 | 1,075.00p | 1,080.00p | 1,060.00p | 1,080.00p | 1833 |
| 22/06/2020 | 1,075.00p | 1,075.00p | 1,050.00p | 1,070.00p | 4546 |
| 19/06/2020 | 1,075.00p | 1,075.00p | 1,060.00p | 1,075.00p | 1346 |
| 18/06/2020 | 1,105.00p | 1,105.00p | 1,070.00p | 1,080.00p | 2570 |
| 17/06/2020 | 1,105.00p | 1,105.00p | 1,090.00p | 1,105.00p | 150 |
| 16/06/2020 | 1,105.00p | 1,105.00p | 1,100.00p | 1,105.00p | 300 |
| 15/06/2020 | 1,115.00p | 1,115.00p | 1,081.00p | 1,105.00p | 1687 |
| 12/06/2020 | 1,120.00p | 1,120.00p | 1,110.00p | 1,115.00p | 760 |
| 11/06/2020 | 1,120.00p | 1,120.00p | 1,110.00p | 1,120.00p | 600 |
| 10/06/2020 | 1,120.00p | 1,120.00p | 1,110.00p | 1,120.00p | 5096 |
| 09/06/2020 | 1,120.00p | 1,120.00p | 1,100.00p | 1,120.00p | 2167 |
| 08/06/2020 | 1,120.00p | 1,120.00p | 920.00p | 1,120.00p | 3018 |
| 05/06/2020 | 1,105.00p | 1,120.00p | 1,093.05p | 1,120.00p | 6601 |
| 04/06/2020 | 1,110.00p | 1,113.33p | 1,080.00p | 1,105.00p | 2489 |
| 03/06/2020 | 1,105.00p | 1,110.00p | 1,080.00p | 1,110.00p | 5881 |
| 02/06/2020 | 1,085.00p | 1,105.00p | 1,070.00p | 1,105.00p | 18438 |
*Close Price adjusted for both dividends and splits