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 |
|---|---|---|---|---|---|
| 23/08/2019 | 1,035.00p | 1,040.00p | 1,020.00p | 1,040.00p | 1146 |
| 22/08/2019 | 1,045.00p | 1,045.00p | 1,026.90p | 1,035.00p | 3266 |
| 21/08/2019 | 1,045.00p | 1,045.00p | 1,040.00p | 1,045.00p | 2075 |
| 20/08/2019 | 1,065.00p | 1,065.00p | 1,045.00p | 1,055.00p | 1509 |
| 19/08/2019 | 1,060.00p | 1,065.00p | 1,050.00p | 1,065.00p | 1239 |
| 16/08/2019 | 1,055.00p | 1,060.00p | 1,050.20p | 1,060.00p | 393 |
| 15/08/2019 | 1,065.00p | 1,065.00p | 1,050.00p | 1,055.00p | 1182 |
| 14/08/2019 | 1,095.00p | 1,095.00p | 1,060.00p | 1,065.00p | 2401 |
| 13/08/2019 | 1,095.00p | 1,095.00p | 1,080.00p | 1,095.00p | 867 |
| 12/08/2019 | 1,100.00p | 1,100.00p | 1,080.00p | 1,095.00p | 694 |
| 09/08/2019 | 1,095.00p | 1,095.00p | 1,080.00p | 1,095.00p | 1427 |
| 08/08/2019 | 1,105.00p | 1,105.00p | 1,080.00p | 1,095.00p | 2607 |
| 07/08/2019 | 1,105.00p | 1,105.00p | 1,080.00p | 1,105.00p | 2171 |
| 06/08/2019 | 1,115.00p | 1,115.00p | 1,080.00p | 1,105.00p | 2992 |
| 05/08/2019 | 1,120.00p | 1,120.00p | 1,085.00p | 1,115.00p | 1738 |
| 02/08/2019 | 1,130.00p | 1,132.00p | 1,120.20p | 1,130.00p | 981 |
| 01/08/2019 | 1,130.00p | 1,132.25p | 1,120.20p | 1,130.00p | 2504 |
| 31/07/2019 | 1,130.00p | 1,134.25p | 1,123.55p | 1,130.00p | 932 |
| 30/07/2019 | 1,130.00p | 1,133.96p | 1,130.00p | 1,130.00p | 3779 |
| 29/07/2019 | 1,130.00p | 1,137.48p | 1,123.10p | 1,130.00p | 8007 |
| 26/07/2019 | 1,130.00p | 1,139.78p | 1,123.00p | 1,130.00p | 7364 |
| 25/07/2019 | 1,130.00p | 1,139.78p | 1,124.60p | 1,130.00p | 9148 |
| 24/07/2019 | 1,130.00p | 1,139.78p | 1,124.00p | 1,130.00p | 556 |
| 23/07/2019 | 1,120.00p | 1,139.97p | 1,120.00p | 1,130.00p | 979 |
| 22/07/2019 | 1,120.00p | 1,130.00p | 1,120.00p | 1,120.00p | 278 |
| 19/07/2019 | 1,120.00p | 1,130.00p | 1,120.00p | 1,120.00p | 3731 |
| 18/07/2019 | 1,115.00p | 1,130.00p | 1,110.00p | 1,120.00p | 7010 |
| 17/07/2019 | 1,115.00p | 1,115.00p | 1,110.00p | 1,115.00p | 220 |
| 16/07/2019 | 1,115.00p | 1,115.00p | 1,110.00p | 1,115.00p | 267 |
| 15/07/2019 | 1,115.00p | 1,117.49p | 1,115.00p | 1,115.00p | 88 |
| 12/07/2019 | 1,095.00p | 1,117.49p | 1,090.00p | 1,115.00p | 1709 |
| 11/07/2019 | 1,095.00p | 1,095.00p | 1,080.00p | 1,095.00p | 3782 |
| 10/07/2019 | 1,095.00p | 1,095.00p | 1,090.00p | 1,095.00p | 1284 |
| 09/07/2019 | 1,095.00p | 1,095.00p | 1,090.00p | 1,095.00p | 831 |
| 08/07/2019 | 1,100.00p | 1,100.00p | 1,090.30p | 1,095.00p | 468 |
| 05/07/2019 | 1,110.00p | 1,110.00p | 1,095.00p | 1,095.00p | 20 |
| 04/07/2019 | 1,110.00p | 1,110.00p | 1,100.00p | 1,105.00p | 752 |
| 03/07/2019 | 1,115.00p | 1,115.00p | 1,100.00p | 1,105.00p | 17708 |
| 02/07/2019 | 1,145.00p | 1,145.00p | 1,112.50p | 1,115.00p | 1769 |
| 01/07/2019 | 1,165.00p | 1,165.00p | 1,140.00p | 1,140.00p | 1537 |
| 28/06/2019 | 1,160.00p | 1,165.00p | 1,151.00p | 1,165.00p | 69 |
| 27/06/2019 | 1,180.00p | 1,180.00p | 1,140.00p | 1,165.00p | 5114 |
| 26/06/2019 | 1,175.00p | 1,177.00p | 1,160.00p | 1,175.00p | 955 |
| 25/06/2019 | 1,170.00p | 1,170.00p | 1,160.00p | 1,170.00p | 2026 |
| 24/06/2019 | 1,175.00p | 1,177.97p | 1,160.00p | 1,170.00p | 995 |
| 21/06/2019 | 1,180.00p | 1,180.00p | 1,160.00p | 1,175.00p | 4415 |
| 20/06/2019 | 1,180.00p | 1,184.00p | 1,180.00p | 1,180.00p | 1015 |
| 19/06/2019 | 1,155.00p | 1,184.00p | 1,155.00p | 1,180.00p | 9134 |
| 18/06/2019 | 1,135.00p | 1,155.00p | 1,133.00p | 1,155.00p | 155 |
| 17/06/2019 | 1,125.00p | 1,139.78p | 1,125.00p | 1,135.00p | 851 |
| 14/06/2019 | 1,125.00p | 1,130.00p | 1,125.00p | 1,125.00p | 1196 |
| 13/06/2019 | 1,095.00p | 1,130.00p | 1,095.00p | 1,130.00p | 2761 |
| 12/06/2019 | 1,095.00p | 1,100.00p | 1,091.00p | 1,100.00p | 1617 |
| 11/06/2019 | 1,095.00p | 1,097.49p | 1,090.10p | 1,095.00p | 1098 |
| 10/06/2019 | 1,090.00p | 1,095.00p | 1,090.00p | 1,095.00p | 936 |
| 07/06/2019 | 1,090.00p | 1,095.00p | 1,090.00p | 1,090.00p | 120 |
| 06/06/2019 | 1,090.00p | 1,095.00p | 1,090.00p | 1,090.00p | 54 |
| 05/06/2019 | 1,090.00p | 1,100.00p | 1,090.00p | 1,090.00p | 2310 |
| 04/06/2019 | 1,085.00p | 1,095.00p | 1,080.00p | 1,090.00p | 3098 |
| 03/06/2019 | 1,085.00p | 1,090.00p | 1,080.00p | 1,090.00p | 2126 |
| 31/05/2019 | 1,085.00p | 1,087.38p | 1,085.00p | 1,085.00p | 12 |
| 30/05/2019 | 1,080.00p | 1,090.00p | 1,075.00p | 1,090.00p | 432 |
| 29/05/2019 | 1,080.00p | 1,080.00p | 1,070.00p | 1,075.00p | 5101 |
| 28/05/2019 | 1,080.00p | 1,090.00p | 1,071.00p | 1,090.00p | 4732 |
| 24/05/2019 | 1,080.00p | 1,080.00p | 1,070.20p | 1,080.00p | 2271 |
| 23/05/2019 | 1,080.00p | 1,080.00p | 1,070.00p | 1,080.00p | 2396 |
| 22/05/2019 | 1,080.00p | 1,080.00p | 1,070.20p | 1,080.00p | 289 |
| 21/05/2019 | 1,080.00p | 1,080.00p | 1,079.98p | 1,080.00p | 200 |
| 20/05/2019 | 1,080.00p | 1,080.00p | 1,070.40p | 1,080.00p | 1540 |
| 17/05/2019 | 1,075.00p | 1,080.00p | 1,060.00p | 1,080.00p | 3548 |
| 16/05/2019 | 1,070.00p | 1,075.90p | 1,070.00p | 1,075.00p | 1250 |
| 15/05/2019 | 1,080.00p | 1,080.00p | 1,060.00p | 1,060.00p | 2687 |
| 14/05/2019 | 1,080.00p | 1,080.00p | 1,075.00p | 1,080.00p | 178 |
| 13/05/2019 | 1,080.00p | 1,080.00p | 1,062.00p | 1,080.00p | 4541 |
| 10/05/2019 | 1,080.00p | 1,087.60p | 1,080.00p | 1,080.00p | 1285 |
| 09/05/2019 | 1,080.00p | 1,090.00p | 1,080.00p | 1,080.00p | 544 |
| 08/05/2019 | 1,075.00p | 1,090.00p | 1,071.00p | 1,080.00p | 3037 |
| 07/05/2019 | 1,070.00p | 1,084.73p | 1,069.00p | 1,075.00p | 4268 |
| 03/05/2019 | 1,055.00p | 1,070.00p | 1,055.00p | 1,070.00p | 1697 |
| 02/05/2019 | 1,055.00p | 1,056.30p | 1,054.00p | 1,055.00p | 18187 |
| 01/05/2019 | 1,045.00p | 1,058.50p | 1,045.00p | 1,055.00p | 31234 |
| 30/04/2019 | 1,040.00p | 1,049.20p | 1,034.00p | 1,045.00p | 8194 |
| 29/04/2019 | 1,025.00p | 1,049.40p | 1,025.00p | 1,040.00p | 8071 |
| 26/04/2019 | 1,020.00p | 1,030.00p | 1,020.00p | 1,025.00p | 9041 |
| 25/04/2019 | 1,020.00p | 1,022.00p | 1,015.84p | 1,020.00p | 627 |
| 24/04/2019 | 1,020.00p | 1,020.00p | 1,015.00p | 1,020.00p | 190 |
| 23/04/2019 | 1,020.00p | 1,022.80p | 1,020.00p | 1,020.00p | 997 |
| 18/04/2019 | 1,020.00p | 1,022.95p | 1,012.40p | 1,020.00p | 2280 |
| 17/04/2019 | 1,020.00p | 1,020.00p | 1,015.42p | 1,020.00p | 520 |
| 16/04/2019 | 1,020.00p | 1,022.96p | 1,020.00p | 1,020.00p | 5636 |
| 15/04/2019 | 1,015.00p | 1,024.30p | 1,008.10p | 1,020.00p | 14219 |
| 12/04/2019 | 1,015.00p | 1,019.50p | 1,008.00p | 1,015.00p | 2029 |
| 11/04/2019 | 1,015.00p | 1,024.40p | 1,015.00p | 1,015.00p | 3319 |
| 10/04/2019 | 1,015.00p | 1,025.50p | 1,006.00p | 1,015.00p | 1603 |
| 09/04/2019 | 1,010.00p | 1,029.96p | 995.00p | 1,015.00p | 2117 |
| 08/04/2019 | 1,005.00p | 1,029.96p | 1,000.00p | 1,010.00p | 3732 |
| 05/04/2019 | 1,000.00p | 1,005.00p | 997.04p | 1,005.00p | 6691 |
| 04/04/2019 | 1,000.00p | 1,010.00p | 1,000.00p | 1,000.00p | 7050 |
| 03/04/2019 | 985.00p | 1,010.00p | 975.00p | 987.50p | 11273 |
| 02/04/2019 | 980.00p | 994.78p | 977.25p | 987.50p | 2426 |
| 01/04/2019 | 970.00p | 980.00p | 970.00p | 980.00p | 1932 |
| 29/03/2019 | 967.50p | 975.00p | 967.50p | 970.00p | 11200 |
| 28/03/2019 | 965.00p | 975.00p | 965.00p | 967.50p | 2600 |
| 27/03/2019 | 957.50p | 970.00p | 957.50p | 965.00p | 1638 |
| 26/03/2019 | 955.00p | 969.73p | 950.00p | 957.50p | 802 |
| 25/03/2019 | 952.50p | 955.00p | 952.50p | 955.00p | 21 |
| 22/03/2019 | 947.50p | 950.00p | 947.50p | 950.00p | 0 |
| 21/03/2019 | 947.50p | 954.00p | 947.50p | 947.50p | 37 |
| 20/03/2019 | 945.00p | 959.70p | 945.00p | 947.50p | 1228 |
| 19/03/2019 | 945.00p | 959.70p | 944.46p | 945.00p | 3619 |
| 18/03/2019 | 945.00p | 959.50p | 940.00p | 945.00p | 2839 |
| 15/03/2019 | 945.00p | 959.50p | 944.13p | 945.00p | 2071 |
| 14/03/2019 | 945.00p | 959.50p | 945.00p | 945.00p | 952 |
| 13/03/2019 | 945.00p | 959.70p | 940.00p | 945.00p | 5917 |
| 12/03/2019 | 945.00p | 959.70p | 945.00p | 945.00p | 200 |
| 11/03/2019 | 940.00p | 959.67p | 940.00p | 945.00p | 1929 |
| 08/03/2019 | 940.00p | 940.22p | 940.00p | 940.00p | 115 |
| 07/03/2019 | 940.00p | 950.00p | 940.00p | 940.00p | 316 |
| 06/03/2019 | 940.00p | 950.00p | 939.02p | 940.00p | 930 |
| 05/03/2019 | 940.00p | 950.00p | 940.00p | 940.00p | 965 |
| 04/03/2019 | 940.00p | 950.00p | 930.00p | 940.00p | 1407 |
| 01/03/2019 | 940.00p | 940.00p | 926.00p | 940.00p | 435 |
| 28/02/2019 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
| 27/02/2019 | 935.00p | 935.00p | 926.00p | 935.00p | 500 |
| 26/02/2019 | 935.00p | 937.00p | 935.00p | 935.00p | 1435 |
| 25/02/2019 | 930.00p | 950.00p | 930.00p | 935.00p | 775 |
| 22/02/2019 | 925.00p | 939.70p | 920.00p | 925.00p | 1204 |
| 21/02/2019 | 915.00p | 945.00p | 915.00p | 925.00p | 1241 |
| 20/02/2019 | 910.00p | 930.00p | 910.00p | 915.00p | 2105 |
| 19/02/2019 | 905.00p | 930.00p | 902.00p | 910.00p | 2103 |
| 18/02/2019 | 900.00p | 910.00p | 900.00p | 905.00p | 1125 |
| 15/02/2019 | 895.00p | 895.00p | 890.83p | 895.00p | 3678 |
| 14/02/2019 | 895.00p | 905.00p | 890.83p | 895.00p | 1013 |
| 13/02/2019 | 895.00p | 895.00p | 890.83p | 895.00p | 14 |
| 12/02/2019 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 11/02/2019 | 892.50p | 909.65p | 892.50p | 892.50p | 1241 |
| 08/02/2019 | 892.50p | 909.65p | 892.50p | 892.50p | 604 |
| 07/02/2019 | 892.50p | 909.50p | 887.32p | 892.50p | 2316 |
| 06/02/2019 | 890.00p | 905.00p | 880.00p | 892.50p | 1708 |
| 05/02/2019 | 892.50p | 909.00p | 892.50p | 892.50p | 794 |
| 04/02/2019 | 892.50p | 909.00p | 892.50p | 892.50p | 500 |
| 01/02/2019 | 892.50p | 892.50p | 878.00p | 892.50p | 19 |
| 31/01/2019 | 892.50p | 909.00p | 876.33p | 892.50p | 1350 |
| 30/01/2019 | 892.50p | 908.75p | 876.15p | 892.50p | 1882 |
| 29/01/2019 | 892.50p | 908.75p | 892.50p | 892.50p | 825 |
| 28/01/2019 | 892.50p | 908.75p | 876.10p | 892.50p | 345 |
| 25/01/2019 | 900.00p | 900.98p | 876.10p | 892.50p | 3268 |
| 24/01/2019 | 900.00p | 901.00p | 896.00p | 900.00p | 511 |
| 23/01/2019 | 907.50p | 911.00p | 907.50p | 907.50p | 5541 |
| 22/01/2019 | 907.50p | 924.63p | 907.50p | 907.50p | 2295 |
| 21/01/2019 | 900.00p | 924.51p | 900.00p | 907.50p | 34209 |
| 18/01/2019 | 900.00p | 909.80p | 900.00p | 900.00p | 75 |
| 17/01/2019 | 900.00p | 909.78p | 896.00p | 900.00p | 1222 |
| 16/01/2019 | 900.00p | 909.80p | 896.00p | 900.00p | 316 |
| 15/01/2019 | 900.00p | 900.00p | 896.00p | 900.00p | 204 |
| 14/01/2019 | 900.00p | 900.00p | 896.00p | 900.00p | 461 |
| 11/01/2019 | 887.50p | 900.00p | 887.50p | 897.50p | 4015 |
| 10/01/2019 | 875.00p | 899.64p | 875.00p | 887.50p | 675 |
| 09/01/2019 | 875.00p | 880.00p | 875.00p | 875.00p | 13899 |
| 08/01/2019 | 875.00p | 880.00p | 875.00p | 875.00p | 3384 |
| 07/01/2019 | 860.00p | 890.00p | 855.50p | 875.00p | 7076 |
| 04/01/2019 | 867.50p | 879.00p | 855.50p | 860.00p | 4050 |
| 03/01/2019 | 867.50p | 869.95p | 855.50p | 867.50p | 855 |
| 02/01/2019 | 867.50p | 879.00p | 855.25p | 867.50p | 3698 |
| 31/12/2018 | 867.50p | 871.22p | 867.50p | 867.50p | 2531 |
| 28/12/2018 | 867.50p | 870.00p | 867.50p | 867.50p | 30 |
| 27/12/2018 | 865.00p | 871.00p | 865.00p | 867.50p | 688 |
| 24/12/2018 | 865.00p | 868.00p | 865.00p | 865.00p | 15 |
| 21/12/2018 | 865.00p | 868.00p | 865.00p | 865.00p | 12 |
| 20/12/2018 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 19/12/2018 | 875.00p | 875.00p | 850.00p | 865.00p | 2800 |
| 18/12/2018 | 875.00p | 877.00p | 870.00p | 875.00p | 17872 |
| 17/12/2018 | 910.00p | 910.00p | 870.00p | 875.00p | 3029 |
| 14/12/2018 | 915.00p | 915.00p | 910.00p | 910.00p | 2 |
| 13/12/2018 | 915.00p | 915.00p | 910.00p | 915.00p | 355 |
| 12/12/2018 | 920.00p | 920.00p | 913.00p | 915.00p | 2657 |
| 11/12/2018 | 920.00p | 927.00p | 917.00p | 920.00p | 3300 |
| 10/12/2018 | 920.00p | 929.00p | 920.00p | 920.00p | 3866 |
| 07/12/2018 | 922.50p | 923.55p | 920.00p | 920.00p | 3978 |
| 06/12/2018 | 922.50p | 929.00p | 920.00p | 922.50p | 3377 |
| 05/12/2018 | 922.50p | 940.00p | 922.50p | 922.50p | 1068 |
| 04/12/2018 | 922.50p | 930.00p | 915.15p | 922.50p | 1996 |
| 03/12/2018 | 922.50p | 922.50p | 915.00p | 922.50p | 59 |
| 30/11/2018 | 922.50p | 922.50p | 900.00p | 922.50p | 1000 |
| 29/11/2018 | 922.50p | 922.50p | 918.72p | 922.50p | 804 |
| 28/11/2018 | 922.50p | 925.00p | 915.33p | 922.50p | 89066 |
| 27/11/2018 | 922.50p | 922.50p | 915.30p | 922.50p | 750 |
| 26/11/2018 | 922.50p | 922.50p | 918.88p | 922.50p | 815 |
| 23/11/2018 | 922.50p | 922.50p | 918.88p | 922.50p | 1712 |
| 22/11/2018 | 922.50p | 922.50p | 915.30p | 922.50p | 8025 |
| 21/11/2018 | 922.50p | 922.50p | 915.06p | 922.50p | 100 |
| 20/11/2018 | 922.50p | 922.50p | 915.00p | 922.50p | 670 |
| 19/11/2018 | 922.50p | 922.50p | 915.00p | 922.50p | 1796 |
| 16/11/2018 | 922.50p | 922.50p | 915.15p | 922.50p | 766 |
| 15/11/2018 | 922.50p | 922.50p | 915.00p | 922.50p | 10252 |
| 14/11/2018 | 922.50p | 922.50p | 915.00p | 922.50p | 777 |
| 13/11/2018 | 922.50p | 922.50p | 922.50p | 922.50p | 0 |
| 12/11/2018 | 922.50p | 922.50p | 915.06p | 922.50p | 11 |
| 09/11/2018 | 922.50p | 922.50p | 920.00p | 922.50p | 269 |
| 08/11/2018 | 920.00p | 922.50p | 915.00p | 922.50p | 1363 |
*Close Price adjusted for both dividends and splits