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 |
|---|---|---|---|---|---|
| 01/06/2020 | 1,080.00p | 1,092.00p | 1,070.00p | 1,085.00p | 5537 |
| 29/05/2020 | 1,070.00p | 1,100.00p | 1,070.00p | 1,080.00p | 7063 |
| 28/05/2020 | 1,070.00p | 1,079.80p | 1,066.00p | 1,070.00p | 673 |
| 27/05/2020 | 1,065.00p | 1,080.00p | 1,064.00p | 1,070.00p | 2714 |
| 26/05/2020 | 1,045.00p | 1,079.97p | 1,041.00p | 1,065.00p | 4063 |
| 25/05/2020 | 1,045.00p | 1,049.90p | 1,040.50p | 1,045.00p | 636 |
| 22/05/2020 | 1,045.00p | 1,049.90p | 1,040.50p | 1,045.00p | 636 |
| 21/05/2020 | 1,040.00p | 1,049.90p | 1,040.00p | 1,045.00p | 600 |
| 20/05/2020 | 1,035.00p | 1,049.80p | 1,020.00p | 1,040.00p | 2956 |
| 19/05/2020 | 1,035.00p | 1,035.00p | 1,020.00p | 1,035.00p | 1326 |
| 18/05/2020 | 1,035.00p | 1,035.00p | 1,020.00p | 1,035.00p | 1132 |
| 15/05/2020 | 1,035.00p | 1,035.00p | 1,020.00p | 1,035.00p | 1332 |
| 14/05/2020 | 1,040.00p | 1,040.00p | 1,020.00p | 1,035.00p | 3785 |
| 13/05/2020 | 1,045.00p | 1,045.00p | 1,040.00p | 1,040.00p | 1276 |
| 12/05/2020 | 1,045.00p | 1,045.00p | 1,040.00p | 1,045.00p | 1075 |
| 11/05/2020 | 1,045.00p | 1,045.00p | 1,040.00p | 1,045.00p | 2599 |
| 08/05/2020 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 07/05/2020 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 0 |
| 06/05/2020 | 1,050.00p | 1,050.00p | 1,041.00p | 1,045.00p | 1863 |
| 05/05/2020 | 1,050.00p | 1,050.00p | 1,040.20p | 1,050.00p | 1202 |
| 04/05/2020 | 1,080.00p | 1,080.00p | 1,035.00p | 1,050.00p | 2726 |
| 01/05/2020 | 1,090.00p | 1,090.00p | 1,060.00p | 1,085.00p | 2929 |
| 30/04/2020 | 1,080.00p | 1,099.00p | 1,068.80p | 1,090.00p | 4637 |
| 29/04/2020 | 1,080.00p | 1,088.00p | 1,060.00p | 1,080.00p | 3755 |
| 28/04/2020 | 1,080.00p | 1,080.00p | 1,077.56p | 1,080.00p | 3358 |
| 27/04/2020 | 1,080.00p | 1,100.00p | 1,064.00p | 1,080.00p | 3591 |
| 24/04/2020 | 1,080.00p | 1,087.00p | 1,064.00p | 1,080.00p | 2921 |
| 23/04/2020 | 1,080.00p | 1,080.00p | 1,060.00p | 1,080.00p | 130 |
| 22/04/2020 | 1,080.00p | 1,087.00p | 1,060.00p | 1,080.00p | 1957 |
| 21/04/2020 | 1,080.00p | 1,080.00p | 1,060.00p | 1,080.00p | 350 |
| 20/04/2020 | 1,080.00p | 1,096.00p | 1,064.04p | 1,080.00p | 2737 |
| 17/04/2020 | 1,010.00p | 1,200.00p | 1,010.00p | 1,090.00p | 7575 |
| 16/04/2020 | 950.00p | 1,050.00p | 949.00p | 1,010.00p | 9883 |
| 15/04/2020 | 945.00p | 950.00p | 940.00p | 950.00p | 3652 |
| 14/04/2020 | 937.50p | 950.00p | 925.02p | 945.00p | 4381 |
| 13/04/2020 | 895.00p | 930.00p | 892.77p | 930.00p | 3077 |
| 10/04/2020 | 895.00p | 930.00p | 892.77p | 930.00p | 3077 |
| 09/04/2020 | 895.00p | 930.00p | 892.77p | 930.00p | 16577 |
| 08/04/2020 | 895.00p | 895.00p | 892.00p | 895.00p | 1000 |
| 07/04/2020 | 900.00p | 900.00p | 891.00p | 895.00p | 3977 |
| 06/04/2020 | 895.00p | 900.00p | 880.00p | 900.00p | 5215 |
| 03/04/2020 | 885.00p | 885.00p | 880.00p | 885.00p | 2012 |
| 02/04/2020 | 890.00p | 890.00p | 870.00p | 885.00p | 1958 |
| 01/04/2020 | 890.00p | 890.00p | 880.00p | 890.00p | 2605 |
| 31/03/2020 | 902.50p | 902.50p | 870.00p | 902.50p | 2579 |
| 30/03/2020 | 912.50p | 912.50p | 880.00p | 902.50p | 88 |
| 27/03/2020 | 902.50p | 907.50p | 891.00p | 907.50p | 2389 |
| 26/03/2020 | 875.00p | 900.00p | 871.00p | 895.00p | 6080 |
| 25/03/2020 | 865.00p | 875.00p | 842.00p | 875.00p | 5119 |
| 24/03/2020 | 865.00p | 865.00p | 840.00p | 865.00p | 325 |
| 23/03/2020 | 895.00p | 895.00p | 830.00p | 865.00p | 2318 |
| 20/03/2020 | 875.00p | 900.00p | 865.00p | 900.00p | 4716 |
| 19/03/2020 | 900.00p | 900.00p | 840.00p | 875.00p | 1803 |
| 18/03/2020 | 960.00p | 960.00p | 889.50p | 902.50p | 4068 |
| 17/03/2020 | 995.00p | 995.00p | 945.00p | 945.00p | 2109 |
| 16/03/2020 | 1,045.00p | 1,045.00p | 995.00p | 995.00p | 1027 |
| 13/03/2020 | 1,050.00p | 1,050.00p | 1,000.00p | 1,045.00p | 4162 |
| 12/03/2020 | 1,120.00p | 1,120.00p | 1,030.00p | 1,050.00p | 5295 |
| 11/03/2020 | 1,145.00p | 1,145.00p | 1,130.00p | 1,145.00p | 1043 |
| 10/03/2020 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 201 |
| 09/03/2020 | 1,160.00p | 1,160.00p | 1,130.00p | 1,140.00p | 3228 |
| 06/03/2020 | 1,180.00p | 1,180.00p | 1,165.00p | 1,180.00p | 1142 |
| 05/03/2020 | 1,190.00p | 1,190.00p | 1,171.00p | 1,180.00p | 1361 |
| 04/03/2020 | 1,165.00p | 1,185.00p | 1,160.00p | 1,185.00p | 2823 |
| 03/03/2020 | 1,165.00p | 1,167.00p | 1,160.00p | 1,165.00p | 2148 |
| 02/03/2020 | 1,175.00p | 1,175.00p | 1,100.00p | 1,165.00p | 3965 |
| 28/02/2020 | 1,300.00p | 1,300.00p | 1,150.10p | 1,165.00p | 14051 |
| 27/02/2020 | 1,315.00p | 1,315.00p | 1,300.00p | 1,310.00p | 1587 |
| 26/02/2020 | 1,320.00p | 1,320.00p | 1,310.00p | 1,320.00p | 712 |
| 25/02/2020 | 1,320.00p | 1,320.00p | 1,220.00p | 1,320.00p | 253 |
| 24/02/2020 | 1,325.00p | 1,325.00p | 1,300.00p | 1,320.00p | 651 |
| 21/02/2020 | 1,325.00p | 1,325.00p | 1,310.00p | 1,325.00p | 4472 |
| 20/02/2020 | 1,325.00p | 1,325.00p | 1,310.00p | 1,325.00p | 1447 |
| 19/02/2020 | 1,315.00p | 1,325.00p | 1,300.00p | 1,325.00p | 2706 |
| 18/02/2020 | 1,325.00p | 1,325.00p | 1,300.00p | 1,315.00p | 2570 |
| 17/02/2020 | 1,325.00p | 1,325.00p | 1,310.00p | 1,325.00p | 2535 |
| 14/02/2020 | 1,325.00p | 1,325.00p | 1,310.00p | 1,325.00p | 2833 |
| 13/02/2020 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 2243 |
| 12/02/2020 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 2727 |
| 11/02/2020 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 1390 |
| 10/02/2020 | 1,340.00p | 1,340.00p | 1,310.30p | 1,325.00p | 1629 |
| 07/02/2020 | 1,340.00p | 1,340.00p | 1,320.00p | 1,340.00p | 2363 |
| 06/02/2020 | 1,340.00p | 1,340.00p | 1,330.08p | 1,340.00p | 2065 |
| 05/02/2020 | 1,340.00p | 1,340.00p | 1,322.00p | 1,340.00p | 2049 |
| 04/02/2020 | 1,340.00p | 1,340.00p | 1,330.00p | 1,340.00p | 319 |
| 03/02/2020 | 1,335.00p | 1,335.00p | 1,320.00p | 1,335.00p | 1738 |
| 31/01/2020 | 1,355.00p | 1,355.00p | 1,321.00p | 1,335.00p | 3266 |
| 30/01/2020 | 1,355.00p | 1,355.00p | 1,340.00p | 1,355.00p | 3117 |
| 29/01/2020 | 1,355.00p | 1,355.00p | 1,350.00p | 1,355.00p | 410 |
| 28/01/2020 | 1,355.00p | 1,355.00p | 1,350.00p | 1,355.00p | 1061 |
| 27/01/2020 | 1,355.00p | 1,355.00p | 1,350.00p | 1,355.00p | 1242 |
| 24/01/2020 | 1,355.00p | 1,355.00p | 1,350.00p | 1,355.00p | 1258 |
| 23/01/2020 | 1,355.00p | 1,355.00p | 1,350.00p | 1,355.00p | 985 |
| 22/01/2020 | 1,350.00p | 1,355.00p | 1,350.00p | 1,355.00p | 4480 |
| 21/01/2020 | 1,350.00p | 1,350.00p | 1,340.00p | 1,350.00p | 508 |
| 20/01/2020 | 1,345.00p | 1,345.00p | 1,340.00p | 1,345.00p | 306 |
| 17/01/2020 | 1,325.00p | 1,349.80p | 1,325.00p | 1,345.00p | 21723 |
| 16/01/2020 | 1,320.00p | 1,325.00p | 1,320.00p | 1,325.00p | 1525 |
| 15/01/2020 | 1,305.00p | 1,320.00p | 1,305.00p | 1,320.00p | 273 |
| 14/01/2020 | 1,305.00p | 1,305.77p | 1,304.99p | 1,305.00p | 2729 |
| 13/01/2020 | 1,305.00p | 1,306.00p | 1,300.00p | 1,305.00p | 1440 |
| 10/01/2020 | 1,295.00p | 1,305.00p | 1,290.00p | 1,305.00p | 6170 |
| 09/01/2020 | 1,295.00p | 1,295.00p | 1,290.00p | 1,295.00p | 893 |
| 08/01/2020 | 1,295.00p | 1,295.00p | 1,290.00p | 1,295.00p | 27 |
| 07/01/2020 | 1,295.00p | 1,295.00p | 1,290.00p | 1,295.00p | 4238 |
| 06/01/2020 | 1,295.00p | 1,295.00p | 1,290.00p | 1,295.00p | 5549 |
| 03/01/2020 | 1,290.00p | 1,295.00p | 1,282.00p | 1,295.00p | 2862 |
| 02/01/2020 | 1,275.00p | 1,294.00p | 1,275.00p | 1,290.00p | 3756 |
| 01/01/2020 | 1,275.00p | 1,275.00p | 1,270.00p | 1,275.00p | 7 |
| 31/12/2019 | 1,275.00p | 1,275.00p | 1,270.00p | 1,275.00p | 7 |
| 30/12/2019 | 1,275.00p | 1,278.00p | 1,270.00p | 1,275.00p | 1131 |
| 27/12/2019 | 1,260.00p | 1,275.00p | 1,260.00p | 1,275.00p | 1600 |
| 26/12/2019 | 1,265.00p | 1,265.00p | 1,260.00p | 1,265.00p | 532 |
| 25/12/2019 | 1,265.00p | 1,265.00p | 1,260.00p | 1,265.00p | 532 |
| 24/12/2019 | 1,265.00p | 1,265.00p | 1,260.00p | 1,265.00p | 532 |
| 23/12/2019 | 1,265.00p | 1,269.39p | 1,260.00p | 1,265.00p | 365 |
| 20/12/2019 | 1,260.00p | 1,269.69p | 1,260.00p | 1,265.00p | 598 |
| 19/12/2019 | 1,265.00p | 1,265.00p | 1,200.00p | 1,265.00p | 903782 |
| 18/12/2019 | 1,260.00p | 1,269.58p | 1,252.00p | 1,265.00p | 958 |
| 17/12/2019 | 1,260.00p | 1,269.60p | 1,250.00p | 1,260.00p | 7807 |
| 16/12/2019 | 1,260.00p | 1,270.00p | 1,250.00p | 1,260.00p | 3205 |
| 13/12/2019 | 1,235.00p | 1,269.67p | 1,230.80p | 1,260.00p | 12211 |
| 12/12/2019 | 1,235.00p | 1,235.00p | 1,230.00p | 1,235.00p | 1060 |
| 11/12/2019 | 1,235.00p | 1,235.00p | 1,230.00p | 1,235.00p | 5762 |
| 10/12/2019 | 1,245.00p | 1,250.00p | 1,220.00p | 1,250.00p | 5692 |
| 09/12/2019 | 1,245.00p | 1,245.00p | 1,230.00p | 1,245.00p | 2465 |
| 06/12/2019 | 1,240.00p | 1,245.00p | 1,230.00p | 1,245.00p | 3526 |
| 05/12/2019 | 1,245.00p | 1,245.00p | 1,230.00p | 1,245.00p | 3239 |
| 04/12/2019 | 1,245.00p | 1,245.00p | 1,230.00p | 1,245.00p | 4303 |
| 03/12/2019 | 1,245.00p | 1,245.00p | 1,230.00p | 1,245.00p | 4281 |
| 02/12/2019 | 1,245.00p | 1,245.00p | 1,230.00p | 1,245.00p | 3079 |
| 29/11/2019 | 1,245.00p | 1,270.00p | 1,230.00p | 1,245.00p | 4181 |
| 28/11/2019 | 1,250.00p | 1,251.78p | 1,230.30p | 1,245.00p | 3940 |
| 27/11/2019 | 1,245.00p | 1,256.91p | 1,230.00p | 1,250.00p | 5615 |
| 26/11/2019 | 1,205.00p | 1,257.27p | 1,205.00p | 1,245.00p | 14979 |
| 25/11/2019 | 1,195.00p | 1,205.00p | 1,190.00p | 1,205.00p | 1150 |
| 22/11/2019 | 1,190.00p | 1,199.68p | 1,185.00p | 1,195.00p | 3912 |
| 21/11/2019 | 1,190.00p | 1,190.00p | 1,180.00p | 1,190.00p | 1173 |
| 20/11/2019 | 1,195.00p | 1,195.99p | 1,190.00p | 1,195.00p | 2200 |
| 19/11/2019 | 1,195.00p | 1,197.39p | 1,190.10p | 1,195.00p | 3240 |
| 18/11/2019 | 1,195.00p | 1,198.18p | 1,190.00p | 1,195.00p | 2565 |
| 15/11/2019 | 1,175.00p | 1,195.00p | 1,175.00p | 1,195.00p | 3009 |
| 14/11/2019 | 1,175.00p | 1,175.00p | 1,170.10p | 1,175.00p | 213 |
| 13/11/2019 | 1,175.00p | 1,178.30p | 1,175.00p | 1,175.00p | 127 |
| 12/11/2019 | 1,175.00p | 1,179.38p | 1,171.10p | 1,175.00p | 1300 |
| 11/11/2019 | 1,175.00p | 1,179.49p | 1,170.00p | 1,175.00p | 1844 |
| 08/11/2019 | 1,165.00p | 1,179.49p | 1,161.99p | 1,175.00p | 1662 |
| 07/11/2019 | 1,165.00p | 1,165.00p | 1,160.00p | 1,165.00p | 477 |
| 06/11/2019 | 1,165.00p | 1,165.00p | 1,160.00p | 1,165.00p | 799 |
| 05/11/2019 | 1,165.00p | 1,165.00p | 1,160.00p | 1,165.00p | 852 |
| 04/11/2019 | 1,160.00p | 1,160.00p | 1,150.20p | 1,160.00p | 12 |
| 01/11/2019 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 31/10/2019 | 1,160.00p | 1,160.00p | 1,150.00p | 1,160.00p | 700 |
| 30/10/2019 | 1,160.00p | 1,165.00p | 1,150.20p | 1,160.00p | 271 |
| 29/10/2019 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 28/10/2019 | 1,165.00p | 1,168.48p | 1,160.10p | 1,165.00p | 188 |
| 25/10/2019 | 1,165.00p | 1,168.67p | 1,160.00p | 1,165.00p | 1427 |
| 24/10/2019 | 1,160.00p | 1,165.00p | 1,150.00p | 1,165.00p | 1200 |
| 23/10/2019 | 1,155.00p | 1,160.00p | 1,140.30p | 1,160.00p | 156 |
| 22/10/2019 | 1,155.00p | 1,167.72p | 1,140.30p | 1,155.00p | 12218 |
| 21/10/2019 | 1,155.00p | 1,169.64p | 1,140.00p | 1,155.00p | 11429 |
| 18/10/2019 | 1,125.00p | 1,155.00p | 1,122.51p | 1,155.00p | 1371 |
| 17/10/2019 | 1,115.00p | 1,125.00p | 1,115.00p | 1,125.00p | 600 |
| 16/10/2019 | 1,080.00p | 1,105.00p | 1,075.00p | 1,105.00p | 1666 |
| 15/10/2019 | 1,080.00p | 1,080.00p | 1,070.00p | 1,080.00p | 321 |
| 14/10/2019 | 1,075.00p | 1,080.00p | 1,070.00p | 1,080.00p | 559 |
| 11/10/2019 | 1,070.00p | 1,075.00p | 1,060.60p | 1,075.00p | 2249 |
| 10/10/2019 | 1,065.00p | 1,074.58p | 1,060.00p | 1,070.00p | 1791 |
| 09/10/2019 | 1,065.00p | 1,072.00p | 1,050.93p | 1,065.00p | 1409 |
| 08/10/2019 | 1,065.00p | 1,072.50p | 1,050.90p | 1,065.00p | 1131 |
| 07/10/2019 | 1,065.00p | 1,070.00p | 1,050.50p | 1,065.00p | 1606 |
| 04/10/2019 | 1,065.00p | 1,072.47p | 1,050.50p | 1,065.00p | 1414 |
| 03/10/2019 | 1,070.00p | 1,072.47p | 1,050.30p | 1,065.00p | 2585 |
| 02/10/2019 | 1,070.00p | 1,075.00p | 1,060.20p | 1,070.00p | 342 |
| 01/10/2019 | 1,070.00p | 1,078.00p | 1,062.00p | 1,070.00p | 23 |
| 30/09/2019 | 1,065.00p | 1,070.00p | 1,065.00p | 1,070.00p | 318 |
| 27/09/2019 | 1,065.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 26/09/2019 | 1,065.00p | 1,070.00p | 1,065.00p | 1,065.00p | 600 |
| 25/09/2019 | 1,065.00p | 1,065.00p | 1,060.51p | 1,065.00p | 189 |
| 24/09/2019 | 1,065.00p | 1,070.00p | 1,060.51p | 1,065.00p | 402 |
| 23/09/2019 | 1,065.00p | 1,065.00p | 1,060.10p | 1,065.00p | 36 |
| 20/09/2019 | 1,055.00p | 1,065.00p | 1,055.00p | 1,065.00p | 6500 |
| 19/09/2019 | 1,055.00p | 1,060.00p | 1,055.00p | 1,055.00p | 282 |
| 18/09/2019 | 1,050.00p | 1,080.00p | 1,040.20p | 1,055.00p | 1548 |
| 17/09/2019 | 1,050.00p | 1,050.00p | 1,047.04p | 1,050.00p | 1004 |
| 16/09/2019 | 1,035.00p | 1,050.00p | 1,035.00p | 1,050.00p | 504 |
| 13/09/2019 | 1,030.00p | 1,035.00p | 1,018.16p | 1,035.00p | 2450 |
| 12/09/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 11/09/2019 | 1,020.00p | 1,025.00p | 1,012.60p | 1,020.00p | 2796 |
| 10/09/2019 | 1,020.00p | 1,025.00p | 1,011.00p | 1,020.00p | 3536 |
| 09/09/2019 | 1,020.00p | 1,025.00p | 1,010.20p | 1,020.00p | 2906 |
| 06/09/2019 | 1,015.00p | 1,019.30p | 1,010.00p | 1,015.00p | 3252 |
| 05/09/2019 | 1,035.00p | 1,035.00p | 1,020.00p | 1,025.00p | 725 |
| 04/09/2019 | 1,035.00p | 1,035.00p | 1,035.00p | 1,035.00p | 0 |
| 03/09/2019 | 1,025.00p | 1,035.00p | 1,025.00p | 1,025.00p | 0 |
| 02/09/2019 | 1,025.00p | 1,030.00p | 1,025.00p | 1,025.00p | 1000 |
| 30/08/2019 | 1,030.00p | 1,030.00p | 1,007.50p | 1,025.00p | 439 |
| 29/08/2019 | 1,030.00p | 1,030.00p | 1,020.00p | 1,030.00p | 149 |
| 28/08/2019 | 1,030.00p | 1,030.00p | 1,020.02p | 1,030.00p | 220 |
| 27/08/2019 | 1,035.00p | 1,040.00p | 1,030.01p | 1,035.00p | 1527 |
*Close Price adjusted for both dividends and splits