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
24/01/2018 840.00p 845.00p 830.00p 845.00p 8550
23/01/2018 840.00p 840.00p 832.00p 840.00p 200
22/01/2018 842.50p 842.50p 825.00p 840.00p 2359
19/01/2018 837.50p 842.50p 820.00p 842.50p 625
18/01/2018 830.00p 837.50p 825.00p 837.50p 1403
17/01/2018 830.00p 830.00p 830.00p 830.00p 0
16/01/2018 860.00p 860.00p 825.00p 830.00p 13332
15/01/2018 860.00p 860.00p 850.10p 860.00p 163
12/01/2018 837.50p 860.00p 835.35p 860.00p 13859
11/01/2018 837.50p 837.50p 835.00p 837.50p 400
10/01/2018 837.50p 837.50p 835.00p 837.50p 1241
09/01/2018 842.50p 842.50p 835.00p 837.50p 761
08/01/2018 845.00p 845.00p 837.00p 842.50p 2085
05/01/2018 845.00p 845.00p 838.00p 845.00p 985
04/01/2018 845.00p 845.00p 840.00p 845.00p 1046
03/01/2018 845.00p 845.00p 840.00p 845.00p 95
02/01/2018 845.00p 845.00p 834.80p 845.00p 3113
29/12/2017 845.00p 845.00p 845.00p 845.00p 0
28/12/2017 845.00p 845.00p 844.00p 845.00p 314
27/12/2017 850.00p 850.00p 840.00p 845.00p 1599
22/12/2017 850.00p 850.00p 845.00p 850.00p 46
21/12/2017 850.00p 850.00p 848.00p 850.00p 829
20/12/2017 855.00p 855.00p 850.00p 850.00p 1221
19/12/2017 857.00p 857.00p 850.70p 855.00p 7
18/12/2017 857.00p 857.00p 857.00p 857.00p 2500
15/12/2017 859.50p 859.50p 854.42p 857.00p 5
14/12/2017 864.50p 864.50p 810.00p 859.50p 1103
13/12/2017 864.50p 864.50p 864.50p 864.50p 1500
12/12/2017 864.50p 864.50p 856.33p 864.50p 730
11/12/2017 862.50p 864.50p 858.00p 864.50p 816
08/12/2017 856.00p 862.50p 854.00p 861.00p 2570
07/12/2017 856.00p 856.00p 854.00p 856.00p 867
06/12/2017 856.00p 856.00p 854.00p 856.00p 120
05/12/2017 853.00p 865.00p 853.00p 855.00p 507
04/12/2017 853.00p 860.00p 852.00p 853.00p 1087
01/12/2017 844.50p 855.00p 844.50p 853.00p 856
30/11/2017 844.50p 848.93p 844.50p 844.50p 1226
29/11/2017 837.50p 844.50p 830.00p 844.50p 1216
28/11/2017 837.50p 837.50p 830.00p 837.50p 1097
27/11/2017 837.50p 837.50p 830.00p 837.50p 1284
24/11/2017 837.50p 845.00p 830.00p 837.50p 3448
23/11/2017 837.50p 837.50p 830.00p 837.50p 610
22/11/2017 837.50p 837.50p 830.00p 837.50p 700
21/11/2017 835.00p 837.50p 830.00p 837.50p 272
20/11/2017 835.00p 835.00p 825.10p 835.00p 1682
17/11/2017 835.00p 835.00p 830.00p 835.00p 47
16/11/2017 837.50p 837.50p 830.00p 835.00p 800
15/11/2017 835.00p 835.00p 835.00p 835.00p 3
14/11/2017 835.00p 835.00p 830.00p 835.00p 9666
13/11/2017 835.00p 835.00p 830.00p 835.00p 100
10/11/2017 835.00p 835.00p 825.00p 835.00p 175
09/11/2017 837.00p 837.00p 830.00p 835.00p 7
08/11/2017 837.00p 837.00p 830.00p 837.00p 6613
07/11/2017 837.00p 838.80p 830.00p 837.00p 4013
06/11/2017 833.50p 839.00p 832.00p 837.00p 3809
03/11/2017 828.00p 834.80p 826.00p 833.50p 4242
02/11/2017 828.00p 830.00p 826.00p 828.00p 2006
01/11/2017 827.50p 830.00p 826.00p 828.00p 2774
31/10/2017 826.00p 827.50p 825.00p 827.50p 388
30/10/2017 824.00p 830.00p 818.00p 824.00p 393
27/10/2017 823.50p 830.00p 817.00p 824.00p 287
26/10/2017 823.50p 823.50p 817.00p 823.50p 364
25/10/2017 823.50p 823.50p 817.00p 823.50p 313
24/10/2017 825.00p 825.00p 817.00p 823.50p 3223
23/10/2017 822.50p 829.00p 817.50p 825.00p 2445
20/10/2017 822.50p 825.00p 820.00p 822.50p 2114
19/10/2017 822.50p 830.00p 820.00p 822.50p 4827
18/10/2017 830.00p 833.00p 810.00p 822.50p 1291
17/10/2017 837.50p 837.50p 825.00p 830.00p 2519
16/10/2017 839.00p 839.00p 833.00p 837.50p 3925
13/10/2017 839.00p 839.00p 839.00p 839.00p 715
12/10/2017 846.00p 846.00p 839.00p 839.00p 1959
11/10/2017 846.00p 846.00p 846.00p 846.00p 1425
10/10/2017 850.00p 851.00p 846.00p 846.00p 5000
09/10/2017 842.50p 850.00p 842.50p 850.00p 9541
06/10/2017 842.50p 845.00p 840.00p 842.50p 1699
05/10/2017 844.00p 844.00p 842.50p 842.50p 1200
04/10/2017 845.00p 848.00p 839.00p 844.00p 309
03/10/2017 846.00p 846.00p 845.00p 845.00p 317
02/10/2017 847.00p 851.00p 840.00p 846.00p 213
29/09/2017 847.00p 847.00p 847.00p 847.00p 7112
28/09/2017 847.00p 847.00p 847.00p 847.00p 7
27/09/2017 847.00p 847.00p 847.00p 847.00p 0
26/09/2017 847.00p 847.00p 847.00p 847.00p 223
25/09/2017 847.00p 847.00p 847.00p 847.00p 1405
22/09/2017 847.00p 847.00p 847.00p 847.00p 0
21/09/2017 847.00p 847.00p 847.00p 847.00p 280
20/09/2017 846.00p 847.00p 846.00p 847.00p 1300
19/09/2017 846.00p 846.00p 846.00p 846.00p 614
18/09/2017 846.00p 846.00p 846.00p 846.00p 1219
15/09/2017 846.00p 846.00p 846.00p 846.00p 2520
14/09/2017 846.00p 846.00p 846.00p 846.00p 1207
13/09/2017 845.00p 846.00p 845.00p 846.00p 1518
12/09/2017 845.00p 845.00p 845.00p 845.00p 0
11/09/2017 845.00p 845.00p 845.00p 845.00p 1203
08/09/2017 845.00p 845.00p 845.00p 845.00p 0
07/09/2017 845.00p 845.00p 845.00p 845.00p 681
06/09/2017 845.00p 845.00p 845.00p 845.00p 300
05/09/2017 845.00p 850.00p 840.00p 845.00p 550
04/09/2017 845.00p 850.00p 840.00p 845.00p 990
01/09/2017 845.00p 845.00p 845.00p 845.00p 1405
31/08/2017 852.50p 852.50p 845.00p 845.00p 12525
30/08/2017 866.50p 866.50p 852.50p 852.50p 1120
29/08/2017 878.00p 878.00p 866.50p 866.50p 2546
25/08/2017 886.00p 886.00p 873.00p 878.00p 5438
24/08/2017 886.00p 886.00p 886.00p 886.00p 384
23/08/2017 891.00p 891.00p 886.00p 886.00p 3591
22/08/2017 891.00p 891.00p 891.00p 891.00p 516
21/08/2017 891.00p 891.00p 891.00p 891.00p 606
18/08/2017 892.00p 892.00p 891.00p 891.00p 175
17/08/2017 892.00p 892.00p 892.00p 892.00p 250
16/08/2017 892.50p 892.50p 892.00p 892.00p 649
15/08/2017 892.00p 892.50p 892.00p 892.50p 1772
14/08/2017 892.00p 892.00p 892.00p 892.00p 176
11/08/2017 894.00p 894.00p 892.00p 892.00p 2384
10/08/2017 896.00p 896.00p 894.00p 894.00p 811
09/08/2017 896.00p 896.00p 896.00p 896.00p 1571
08/08/2017 898.00p 898.00p 896.00p 896.00p 3032
07/08/2017 898.00p 898.00p 898.00p 898.00p 621
04/08/2017 898.00p 898.00p 898.00p 898.00p 1018
03/08/2017 898.00p 898.00p 898.00p 898.00p 332
02/08/2017 898.00p 899.00p 898.00p 898.00p 1472
01/08/2017 901.00p 901.00p 899.00p 899.00p 670
31/07/2017 905.00p 905.00p 901.00p 901.00p 2677
28/07/2017 905.00p 905.00p 905.00p 905.00p 2050
27/07/2017 905.00p 905.00p 905.00p 905.00p 1130
26/07/2017 905.00p 905.00p 905.00p 905.00p 467
25/07/2017 905.00p 905.00p 905.00p 905.00p 218
24/07/2017 920.00p 920.00p 905.00p 905.00p 1758
21/07/2017 920.00p 920.00p 920.00p 920.00p 1128
20/07/2017 920.00p 920.00p 920.00p 920.00p 0
19/07/2017 920.00p 920.00p 920.00p 920.00p 222
18/07/2017 925.00p 925.00p 920.00p 920.00p 5969
17/07/2017 925.00p 925.00p 925.00p 925.00p 1470
14/07/2017 928.50p 928.50p 925.00p 925.00p 2103
13/07/2017 928.50p 928.50p 928.50p 928.50p 12882
12/07/2017 928.50p 928.50p 928.50p 928.50p 3925
11/07/2017 928.50p 928.50p 928.50p 928.50p 23314
10/07/2017 928.50p 928.50p 928.50p 928.50p 3501
07/07/2017 931.00p 928.50p 928.50p 928.50p 2457
06/07/2017 928.50p 928.50p 928.50p 928.50p 11012
05/07/2017 928.50p 928.50p 928.50p 928.50p 2770
04/07/2017 931.00p 931.00p 928.50p 928.50p 34411
03/07/2017 930.00p 931.00p 930.00p 931.00p 3743
30/06/2017 930.00p 930.00p 930.00p 930.00p 2877
29/06/2017 910.00p 930.00p 910.00p 930.00p 19921
28/06/2017 911.00p 911.00p 910.00p 910.00p 2604
27/06/2017 910.00p 910.00p 910.00p 910.00p 4
26/06/2017 910.00p 910.00p 910.00p 910.00p 135
23/06/2017 910.00p 910.00p 910.00p 910.00p 5645
22/06/2017 910.00p 915.00p 910.00p 910.00p 0
21/06/2017 908.50p 915.00p 908.50p 915.00p 0
20/06/2017 907.50p 916.00p 907.50p 908.50p 0
19/06/2017 905.00p 907.50p 905.00p 907.50p 0
16/06/2017 905.00p 922.00p 905.00p 905.00p 9200
15/06/2017 905.00p 911.00p 891.00p 905.00p 3966
14/06/2017 905.00p 911.00p 890.00p 905.00p 482
13/06/2017 905.00p 905.00p 891.00p 905.00p 500
12/06/2017 905.00p 915.00p 890.00p 905.00p 2573
09/06/2017 920.00p 920.00p 880.00p 905.00p 3197
08/06/2017 920.00p 920.00p 900.00p 920.00p 1371
07/06/2017 920.00p 920.00p 920.00p 920.00p 0
06/06/2017 917.50p 935.00p 907.77p 920.00p 3238
05/06/2017 917.50p 935.00p 902.00p 917.50p 5677
02/06/2017 917.50p 924.90p 907.50p 917.50p 34
01/06/2017 915.00p 925.00p 906.00p 917.50p 8825
31/05/2017 875.00p 930.00p 875.00p 915.00p 14748
30/05/2017 875.00p 875.00p 860.00p 875.00p 2429
26/05/2017 875.00p 890.00p 865.20p 875.00p 1538
25/05/2017 862.50p 885.00p 862.50p 875.00p 5024
24/05/2017 860.00p 870.00p 860.00p 862.50p 3271
23/05/2017 855.00p 860.00p 855.00p 860.00p 294
22/05/2017 855.00p 860.00p 850.00p 855.00p 3721
19/05/2017 855.00p 860.00p 852.45p 855.00p 2349
18/05/2017 855.00p 859.00p 835.00p 855.00p 1425
17/05/2017 855.00p 855.00p 852.41p 855.00p 210
16/05/2017 855.00p 858.79p 852.00p 855.00p 2744
15/05/2017 855.00p 859.00p 851.00p 855.00p 1495
12/05/2017 855.00p 858.00p 851.00p 855.00p 3078
11/05/2017 855.00p 860.00p 850.00p 855.00p 2597
10/05/2017 855.00p 857.00p 850.00p 855.00p 1814
09/05/2017 855.00p 856.00p 850.00p 855.00p 2192
08/05/2017 855.00p 858.80p 835.00p 855.00p 3274
05/05/2017 857.50p 857.50p 815.00p 855.00p 2861
04/05/2017 857.50p 858.57p 855.01p 857.50p 8137
03/05/2017 857.50p 859.00p 835.00p 857.50p 1224
02/05/2017 857.50p 860.00p 850.00p 857.50p 9722
28/04/2017 857.50p 857.50p 855.00p 857.50p 2557
27/04/2017 852.50p 857.50p 851.25p 857.50p 7333
26/04/2017 857.50p 857.50p 845.00p 852.50p 3150
25/04/2017 870.00p 870.00p 850.00p 857.50p 10747
24/04/2017 870.00p 870.00p 860.00p 870.00p 1516
21/04/2017 870.00p 870.00p 860.00p 870.00p 1201
20/04/2017 867.50p 880.00p 860.00p 870.00p 3362
19/04/2017 867.50p 867.50p 856.00p 867.50p 1029
18/04/2017 867.50p 867.50p 855.10p 867.50p 145
13/04/2017 867.50p 867.50p 855.00p 867.50p 9012
12/04/2017 867.50p 870.00p 857.00p 867.50p 6010
11/04/2017 842.50p 872.00p 830.00p 865.00p 24133
10/04/2017 842.50p 842.50p 831.00p 842.50p 1093

*Close Price adjusted for both dividends and splits