Gresham House Strategic (GHS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham House Strategic

Date Open High Low Close* Volume
07/11/2018 920.00p 920.00p 920.00p 920.00p 162
06/11/2018 920.00p 920.00p 920.00p 920.00p 955
05/11/2018 920.00p 920.00p 920.00p 920.00p 260
02/11/2018 920.00p 920.00p 915.06p 920.00p 766
01/11/2018 920.00p 920.00p 920.00p 920.00p 475
31/10/2018 912.50p 920.00p 912.50p 920.00p 2143
30/10/2018 912.50p 912.50p 910.05p 912.50p 1001
29/10/2018 912.50p 912.50p 912.50p 912.50p 0
26/10/2018 912.50p 912.50p 910.00p 912.50p 100
25/10/2018 912.50p 912.50p 910.05p 912.50p 333
24/10/2018 915.00p 915.00p 914.75p 915.00p 81
23/10/2018 920.00p 920.00p 915.00p 915.00p 747
22/10/2018 920.00p 920.00p 915.10p 920.00p 663
19/10/2018 922.50p 922.50p 920.00p 920.00p 1200
18/10/2018 922.50p 922.50p 920.51p 922.50p 19
17/10/2018 922.50p 922.50p 915.50p 922.50p 228
16/10/2018 935.00p 935.00p 915.00p 922.50p 1200
15/10/2018 940.00p 940.00p 930.00p 935.00p 2345
12/10/2018 940.00p 940.00p 940.00p 940.00p 0
11/10/2018 975.00p 975.60p 935.00p 940.00p 3729
10/10/2018 985.00p 985.00p 960.00p 975.00p 3029
09/10/2018 1,000.00p 1,000.00p 980.00p 985.00p 2832
08/10/2018 1,000.00p 1,000.00p 1,000.00p 1,000.00p 3750
05/10/2018 1,000.00p 1,003.00p 1,000.00p 1,000.00p 100
04/10/2018 1,000.00p 1,003.00p 1,000.00p 1,000.00p 1242
03/10/2018 1,000.00p 1,003.00p 991.50p 1,000.00p 188
02/10/2018 1,000.00p 1,000.00p 990.20p 1,000.00p 20
01/10/2018 1,000.00p 1,000.00p 991.50p 1,000.00p 433
28/09/2018 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
27/09/2018 1,000.00p 1,000.00p 990.00p 1,000.00p 306
26/09/2018 995.00p 1,010.00p 990.00p 1,000.00p 2590
25/09/2018 995.00p 995.00p 990.00p 995.00p 749
24/09/2018 995.00p 996.50p 990.00p 995.00p 738
21/09/2018 1,010.00p 1,010.00p 1,000.00p 1,005.00p 2079
20/09/2018 1,015.00p 1,015.00p 1,010.00p 1,010.00p 0
19/09/2018 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
18/09/2018 1,015.00p 1,015.00p 1,010.01p 1,015.00p 497
17/09/2018 1,020.00p 1,020.00p 1,011.00p 1,015.00p 1500
14/09/2018 1,020.00p 1,020.00p 1,011.00p 1,020.00p 171
13/09/2018 1,020.00p 1,020.00p 1,020.00p 1,020.00p 250
12/09/2018 1,020.00p 1,023.00p 1,010.20p 1,020.00p 2615
11/09/2018 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
10/09/2018 1,020.00p 1,025.00p 1,020.00p 1,020.00p 2271
07/09/2018 1,025.00p 1,025.00p 1,005.00p 1,020.00p 1672
06/09/2018 1,025.00p 1,025.00p 1,020.00p 1,025.00p 1262
05/09/2018 1,025.00p 1,025.00p 1,020.00p 1,025.00p 504
04/09/2018 1,025.00p 1,025.00p 1,020.00p 1,025.00p 12504
03/09/2018 1,025.00p 1,028.00p 1,020.00p 1,025.00p 1011
31/08/2018 1,025.00p 1,025.00p 1,020.00p 1,025.00p 5
30/08/2018 1,025.00p 1,028.00p 1,020.00p 1,025.00p 2256
29/08/2018 1,025.00p 1,025.00p 1,020.00p 1,025.00p 4116
28/08/2018 1,025.00p 1,028.00p 1,020.10p 1,025.00p 1483
24/08/2018 1,025.00p 1,028.00p 1,020.10p 1,025.00p 1507
23/08/2018 1,025.00p 1,029.00p 1,020.10p 1,025.00p 799
22/08/2018 1,025.00p 1,029.00p 1,020.10p 1,025.00p 130
21/08/2018 1,040.00p 1,050.00p 1,030.00p 1,030.00p 3175
20/08/2018 1,040.00p 1,050.00p 1,037.50p 1,040.00p 12557
17/08/2018 1,010.00p 1,059.70p 1,010.00p 1,040.00p 12890
16/08/2018 995.00p 995.00p 982.50p 995.00p 604
15/08/2018 995.00p 995.00p 980.30p 995.00p 679
14/08/2018 995.00p 995.00p 980.00p 995.00p 2720
13/08/2018 995.00p 995.00p 980.70p 995.00p 1653
10/08/2018 995.00p 1,010.00p 982.00p 995.00p 1284
09/08/2018 995.00p 995.00p 995.00p 995.00p 99
08/08/2018 995.00p 995.00p 987.50p 995.00p 1000
07/08/2018 995.00p 995.00p 995.00p 995.00p 401
06/08/2018 995.00p 996.50p 987.50p 995.00p 664
03/08/2018 995.00p 996.50p 987.50p 995.00p 1034
02/08/2018 995.00p 1,008.50p 987.50p 995.00p 259
01/08/2018 1,000.00p 1,000.00p 980.00p 995.00p 783
31/07/2018 1,005.00p 1,005.00p 990.00p 1,000.00p 2261
30/07/2018 1,020.00p 1,029.00p 1,000.00p 1,005.00p 3483
27/07/2018 1,020.00p 1,020.00p 1,010.00p 1,020.00p 3485
26/07/2018 1,030.00p 1,030.00p 985.00p 1,020.00p 3389
25/07/2018 1,030.00p 1,040.00p 1,030.00p 1,030.00p 1690
24/07/2018 1,030.00p 1,037.00p 1,020.00p 1,030.00p 1493
23/07/2018 1,030.00p 1,040.00p 1,027.50p 1,030.00p 5202
20/07/2018 1,030.00p 1,040.00p 1,027.50p 1,030.00p 3180
19/07/2018 1,035.00p 1,035.00p 1,025.00p 1,030.00p 2495
18/07/2018 1,030.00p 1,040.00p 1,020.00p 1,035.00p 1287
17/07/2018 1,025.00p 1,040.00p 1,020.00p 1,030.00p 1818
16/07/2018 1,015.00p 1,040.00p 1,015.00p 1,025.00p 3588
13/07/2018 1,005.00p 1,020.00p 1,005.00p 1,015.00p 2386
12/07/2018 1,005.00p 1,008.95p 1,002.50p 1,005.00p 8148
11/07/2018 995.00p 1,005.00p 995.00p 1,005.00p 1190
10/07/2018 995.00p 995.00p 995.00p 995.00p 0
09/07/2018 985.00p 1,000.00p 985.00p 995.00p 2422
06/07/2018 985.00p 1,000.00p 985.00p 985.00p 2755
05/07/2018 985.00p 990.00p 985.00p 985.00p 7531
04/07/2018 990.00p 1,010.00p 990.00p 990.00p 5293
03/07/2018 990.00p 1,000.00p 981.10p 990.00p 7626
02/07/2018 990.00p 1,000.00p 981.00p 990.00p 6114
29/06/2018 1,000.00p 1,005.00p 990.00p 990.00p 13907
28/06/2018 1,000.00p 1,009.00p 990.00p 1,000.00p 5473
27/06/2018 995.00p 1,015.00p 982.02p 1,000.00p 5439
26/06/2018 962.50p 1,010.00p 962.50p 995.00p 6841
25/06/2018 962.50p 965.00p 962.50p 962.50p 2410
22/06/2018 962.50p 962.77p 962.50p 962.50p 40
21/06/2018 962.50p 964.95p 960.00p 962.50p 2316
20/06/2018 960.00p 964.95p 960.00p 962.50p 1922
19/06/2018 957.50p 964.50p 955.00p 960.00p 902
18/06/2018 950.00p 955.00p 945.00p 955.00p 8126
15/06/2018 950.00p 950.00p 943.75p 950.00p 18813
14/06/2018 947.50p 950.00p 946.92p 950.00p 11310
13/06/2018 940.00p 947.50p 939.96p 945.00p 16613
12/06/2018 940.00p 940.00p 930.00p 940.00p 791
11/06/2018 940.00p 940.00p 933.55p 940.00p 6583
08/06/2018 940.00p 940.00p 933.00p 940.00p 23603
07/06/2018 940.00p 940.00p 932.50p 940.00p 1481
06/06/2018 937.50p 940.00p 934.02p 940.00p 5458
05/06/2018 937.50p 940.00p 926.33p 937.50p 20698
04/06/2018 935.00p 940.00p 925.90p 937.50p 1763
01/06/2018 927.50p 935.00p 921.00p 935.00p 9896
31/05/2018 935.00p 939.98p 920.50p 935.00p 35371
30/05/2018 935.00p 935.00p 920.50p 935.00p 20603
29/05/2018 935.00p 935.00p 920.00p 935.00p 11200
25/05/2018 935.00p 940.00p 920.00p 935.00p 426
24/05/2018 935.00p 940.00p 920.00p 935.00p 18209
23/05/2018 935.00p 935.00p 905.00p 920.00p 16770
22/05/2018 917.50p 942.47p 917.50p 935.00p 3507
21/05/2018 862.50p 930.00p 862.50p 917.50p 18415
18/05/2018 842.50p 870.00p 842.50p 860.00p 165504
17/05/2018 842.50p 849.99p 842.50p 842.50p 5311
16/05/2018 842.50p 849.99p 840.00p 842.50p 3699
15/05/2018 840.00p 850.00p 837.00p 842.50p 1837
14/05/2018 840.00p 850.00p 835.15p 840.00p 4794
11/05/2018 840.00p 847.98p 835.05p 840.00p 384
10/05/2018 840.00p 847.98p 835.05p 840.00p 336
09/05/2018 840.00p 847.98p 835.05p 840.00p 3304
08/05/2018 840.00p 847.98p 835.05p 840.00p 1712
04/05/2018 840.00p 840.00p 835.05p 840.00p 3
03/05/2018 840.00p 840.00p 835.00p 840.00p 1
02/05/2018 840.00p 840.00p 840.00p 840.00p 10000
01/05/2018 840.00p 849.95p 834.80p 840.00p 2015
30/04/2018 827.50p 840.00p 827.50p 840.00p 2325
27/04/2018 827.50p 837.00p 820.25p 827.50p 1628
26/04/2018 827.50p 832.00p 820.01p 827.50p 2612
25/04/2018 827.50p 829.95p 827.50p 827.50p 18884
24/04/2018 827.50p 827.50p 827.50p 827.50p 4828
23/04/2018 827.50p 831.23p 816.75p 827.50p 3707
20/04/2018 827.50p 827.50p 827.50p 827.50p 0
19/04/2018 827.50p 830.35p 827.50p 827.50p 1350
18/04/2018 830.00p 830.40p 821.40p 830.00p 7660
17/04/2018 830.00p 830.46p 830.00p 830.00p 2900
16/04/2018 827.50p 830.69p 815.10p 830.00p 4205
13/04/2018 827.50p 830.84p 815.10p 827.50p 1445
12/04/2018 827.50p 830.97p 827.50p 827.50p 8987
11/04/2018 827.50p 831.10p 816.75p 827.50p 2950
10/04/2018 827.50p 831.23p 827.50p 827.50p 2270
09/04/2018 827.50p 831.25p 815.02p 827.50p 3924
06/04/2018 827.50p 827.50p 815.02p 827.50p 1056
05/04/2018 827.50p 827.90p 815.02p 827.50p 1219
04/04/2018 827.50p 838.25p 815.02p 827.50p 7336
03/04/2018 827.50p 827.97p 815.00p 827.50p 3429
29/03/2018 827.50p 828.25p 815.00p 827.50p 3413
28/03/2018 827.50p 837.00p 815.00p 827.50p 1136
27/03/2018 827.50p 828.58p 827.50p 827.50p 240
26/03/2018 827.50p 829.00p 827.50p 827.50p 500
23/03/2018 827.50p 827.50p 811.00p 827.50p 395
22/03/2018 827.50p 827.50p 815.10p 827.50p 8
21/03/2018 827.50p 832.47p 815.00p 827.50p 2051
20/03/2018 827.50p 827.50p 815.00p 827.50p 2055
19/03/2018 827.50p 833.00p 815.10p 827.50p 1693
16/03/2018 827.50p 833.70p 827.50p 827.50p 600
15/03/2018 827.50p 833.75p 815.00p 827.50p 1648
14/03/2018 827.50p 833.75p 815.00p 827.50p 1213
13/03/2018 827.50p 835.00p 827.50p 827.50p 1150
12/03/2018 830.00p 836.15p 820.00p 827.50p 4567
09/03/2018 830.00p 836.98p 820.07p 830.00p 3862
08/03/2018 830.00p 836.98p 820.07p 830.00p 817
07/03/2018 832.50p 838.19p 826.06p 832.50p 4462
06/03/2018 830.00p 838.88p 820.00p 832.50p 5718
05/03/2018 822.50p 836.98p 821.50p 830.00p 1746
02/03/2018 822.50p 831.95p 813.50p 822.50p 1978
01/03/2018 822.50p 822.50p 813.50p 822.50p 122
28/02/2018 822.50p 822.50p 813.00p 822.50p 1453
27/02/2018 822.50p 822.50p 810.11p 822.50p 2592
26/02/2018 822.50p 824.80p 812.26p 822.50p 2590
23/02/2018 822.50p 822.50p 812.26p 822.50p 28
22/02/2018 822.50p 831.97p 811.75p 822.50p 705
21/02/2018 822.50p 831.97p 822.50p 822.50p 299
20/02/2018 822.50p 824.99p 822.50p 822.50p 800
19/02/2018 822.50p 824.99p 811.78p 822.50p 247
16/02/2018 815.00p 825.00p 811.00p 822.50p 3925
15/02/2018 815.00p 819.00p 810.70p 815.00p 1603
14/02/2018 825.00p 825.00p 805.00p 815.00p 1909
13/02/2018 825.00p 835.00p 825.00p 835.00p 519
12/02/2018 827.50p 828.18p 825.00p 825.00p 1022
09/02/2018 822.50p 822.50p 822.50p 822.50p 0
08/02/2018 822.50p 825.00p 822.50p 822.50p 1000
07/02/2018 830.00p 830.00p 815.00p 822.50p 1608
06/02/2018 827.50p 830.00p 800.00p 830.00p 429
05/02/2018 845.00p 848.50p 835.00p 845.00p 1338
02/02/2018 845.00p 845.00p 845.00p 845.00p 0
01/02/2018 845.00p 845.00p 835.00p 845.00p 64
31/01/2018 850.00p 850.00p 840.00p 845.00p 529
30/01/2018 850.00p 851.00p 847.00p 850.00p 1656
29/01/2018 850.00p 850.00p 847.00p 850.00p 20
26/01/2018 847.50p 854.30p 840.00p 850.00p 859
25/01/2018 845.00p 847.50p 839.00p 847.50p 3275

*Close Price adjusted for both dividends and splits