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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Gresham House Strategic (GHS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/04/2017 | 842.50p | 842.50p | 831.00p | 842.50p | 8284 |
| 06/04/2017 | 842.50p | 851.25p | 825.00p | 842.50p | 3377 |
| 05/04/2017 | 825.00p | 825.00p | 815.00p | 825.00p | 515 |
| 04/04/2017 | 825.00p | 827.90p | 815.00p | 825.00p | 4431 |
| 03/04/2017 | 832.50p | 825.00p | 825.00p | 825.00p | 0 |
| 31/03/2017 | 825.00p | 827.95p | 818.10p | 825.00p | 219 |
| 30/03/2017 | 825.00p | 827.95p | 818.00p | 825.00p | 6315 |
| 29/03/2017 | 825.00p | 828.00p | 817.50p | 825.00p | 7763 |
| 28/03/2017 | 825.00p | 828.00p | 815.00p | 825.00p | 543 |
| 27/03/2017 | 825.00p | 825.00p | 815.00p | 825.00p | 133 |
| 24/03/2017 | 827.50p | 827.50p | 810.00p | 825.00p | 2070 |
| 23/03/2017 | 827.50p | 830.00p | 820.00p | 827.50p | 121 |
| 22/03/2017 | 827.50p | 827.50p | 820.00p | 827.50p | 16 |
| 21/03/2017 | 827.50p | 831.00p | 820.00p | 827.50p | 589 |
| 20/03/2017 | 827.50p | 827.50p | 820.00p | 827.50p | 371 |
| 17/03/2017 | 827.50p | 831.25p | 827.00p | 827.50p | 2559 |
| 16/03/2017 | 827.50p | 827.50p | 827.50p | 827.50p | 6000 |
| 15/03/2017 | 825.00p | 827.50p | 820.00p | 827.50p | 4172 |
| 14/03/2017 | 825.00p | 825.00p | 821.10p | 825.00p | 1793 |
| 13/03/2017 | 825.00p | 828.00p | 821.00p | 825.00p | 3832 |
| 10/03/2017 | 830.00p | 830.00p | 820.10p | 825.00p | 1035 |
| 09/03/2017 | 830.00p | 834.90p | 820.10p | 830.00p | 722 |
| 08/03/2017 | 830.00p | 835.00p | 820.10p | 830.00p | 2147 |
| 07/03/2017 | 830.00p | 830.00p | 820.00p | 830.00p | 1641 |
| 06/03/2017 | 827.50p | 830.00p | 815.20p | 830.00p | 629 |
| 03/03/2017 | 830.00p | 830.00p | 810.00p | 827.50p | 5714 |
| 02/03/2017 | 830.00p | 830.00p | 820.00p | 830.00p | 1035 |
| 01/03/2017 | 830.00p | 830.00p | 820.00p | 830.00p | 436 |
| 28/02/2017 | 825.00p | 830.00p | 820.00p | 830.00p | 5074 |
| 27/02/2017 | 822.50p | 824.75p | 815.00p | 822.50p | 3335 |
| 24/02/2017 | 822.50p | 822.50p | 822.50p | 822.50p | 0 |
| 23/02/2017 | 820.00p | 822.60p | 815.00p | 822.50p | 1730 |
| 22/02/2017 | 822.50p | 829.00p | 811.00p | 817.50p | 443 |
| 21/02/2017 | 822.50p | 822.50p | 811.00p | 822.50p | 873 |
| 20/02/2017 | 822.50p | 833.33p | 810.00p | 822.50p | 1211 |
| 17/02/2017 | 825.00p | 829.90p | 810.20p | 822.50p | 5067 |
| 16/02/2017 | 827.50p | 835.00p | 810.20p | 825.00p | 709 |
| 15/02/2017 | 827.50p | 839.00p | 810.10p | 827.50p | 11223 |
| 14/02/2017 | 827.50p | 839.50p | 810.00p | 827.50p | 3596 |
| 13/02/2017 | 827.50p | 844.65p | 810.00p | 827.50p | 4008 |
| 10/02/2017 | 827.50p | 827.50p | 810.00p | 827.50p | 481 |
| 09/02/2017 | 822.50p | 844.00p | 811.00p | 827.50p | 329 |
| 08/02/2017 | 810.50p | 827.50p | 807.50p | 827.50p | 2050 |
| 07/02/2017 | 810.50p | 825.00p | 810.50p | 810.50p | 87 |
| 06/02/2017 | 810.50p | 825.00p | 810.50p | 810.50p | 11859 |
| 03/02/2017 | 816.00p | 829.66p | 805.10p | 810.50p | 3003 |
| 02/02/2017 | 816.00p | 834.90p | 805.10p | 816.00p | 512 |
| 01/02/2017 | 816.00p | 834.90p | 805.10p | 816.00p | 153 |
| 31/01/2017 | 815.50p | 836.00p | 815.50p | 816.00p | 2000 |
| 30/01/2017 | 800.50p | 818.00p | 800.00p | 815.50p | 2988 |
| 27/01/2017 | 800.50p | 800.50p | 792.00p | 800.50p | 4831 |
| 26/01/2017 | 807.50p | 807.50p | 796.05p | 800.50p | 950 |
| 25/01/2017 | 807.50p | 811.75p | 797.55p | 807.50p | 1483 |
| 24/01/2017 | 807.50p | 807.50p | 800.00p | 807.50p | 547 |
| 23/01/2017 | 805.00p | 814.90p | 800.00p | 807.50p | 1638 |
| 20/01/2017 | 807.50p | 824.90p | 796.00p | 805.00p | 8729 |
| 19/01/2017 | 810.00p | 820.00p | 795.11p | 807.50p | 2847 |
| 18/01/2017 | 797.50p | 799.60p | 797.50p | 797.50p | 8752 |
| 17/01/2017 | 795.00p | 808.75p | 790.00p | 797.50p | 104 |
| 16/01/2017 | 795.00p | 808.00p | 785.10p | 795.00p | 799 |
| 13/01/2017 | 795.00p | 805.00p | 780.28p | 795.00p | 1279 |
| 12/01/2017 | 795.00p | 795.00p | 780.00p | 795.00p | 415 |
| 11/01/2017 | 795.00p | 808.00p | 780.00p | 795.00p | 1600 |
| 10/01/2017 | 795.00p | 795.00p | 780.00p | 795.00p | 258 |
| 09/01/2017 | 792.50p | 795.00p | 776.10p | 795.00p | 1335 |
| 06/01/2017 | 797.50p | 814.00p | 775.00p | 802.50p | 6874 |
| 05/01/2017 | 797.50p | 815.00p | 776.00p | 797.50p | 731 |
| 04/01/2017 | 800.00p | 820.00p | 780.00p | 797.50p | 2076 |
| 03/01/2017 | 777.50p | 809.00p | 775.50p | 800.00p | 5526 |
| 30/12/2016 | 777.50p | 794.65p | 777.50p | 777.50p | 13 |
| 29/12/2016 | 777.50p | 789.75p | 777.50p | 777.50p | 1000 |
| 28/12/2016 | 775.00p | 789.70p | 760.00p | 777.50p | 123 |
| 23/12/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 610 |
| 22/12/2016 | 775.00p | 775.00p | 765.00p | 775.00p | 0 |
| 21/12/2016 | 775.00p | 789.00p | 770.15p | 775.00p | 3384 |
| 20/12/2016 | 775.00p | 775.00p | 770.10p | 775.00p | 84056 |
| 19/12/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 698 |
| 16/12/2016 | 775.00p | 789.70p | 775.00p | 775.00p | 200 |
| 15/12/2016 | 775.00p | 787.00p | 766.56p | 775.00p | 125 |
| 14/12/2016 | 775.00p | 775.00p | 769.90p | 772.50p | 524 |
| 13/12/2016 | 772.50p | 787.90p | 772.50p | 775.00p | 1752 |
| 12/12/2016 | 772.50p | 788.00p | 766.55p | 772.50p | 1895 |
| 09/12/2016 | 772.50p | 789.65p | 765.00p | 772.50p | 300 |
| 08/12/2016 | 772.50p | 790.00p | 772.50p | 772.50p | 52 |
| 07/12/2016 | 777.50p | 790.00p | 772.50p | 772.50p | 72 |
| 06/12/2016 | 777.50p | 778.00p | 760.00p | 777.50p | 9442 |
| 05/12/2016 | 777.50p | 787.40p | 765.00p | 777.50p | 2549 |
| 02/12/2016 | 777.50p | 777.50p | 765.00p | 777.50p | 454 |
| 01/12/2016 | 777.50p | 777.50p | 765.00p | 777.50p | 150 |
| 30/11/2016 | 777.50p | 787.96p | 765.00p | 777.50p | 432 |
| 29/11/2016 | 780.00p | 780.00p | 777.50p | 777.50p | 0 |
| 28/11/2016 | 752.50p | 793.00p | 745.50p | 780.00p | 7981 |
| 25/11/2016 | 752.50p | 765.00p | 752.50p | 752.50p | 2179 |
| 24/11/2016 | 752.50p | 752.50p | 741.10p | 752.50p | 4 |
| 23/11/2016 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 22/11/2016 | 752.50p | 752.50p | 741.00p | 752.50p | 385 |
| 21/11/2016 | 752.50p | 759.00p | 741.00p | 752.50p | 1182 |
| 18/11/2016 | 752.50p | 752.50p | 740.00p | 752.50p | 544 |
| 17/11/2016 | 755.00p | 755.00p | 741.00p | 752.50p | 2717 |
| 16/11/2016 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 15/11/2016 | 762.50p | 762.50p | 750.00p | 755.00p | 116 |
| 14/11/2016 | 757.50p | 760.00p | 731.00p | 755.00p | 3268 |
| 11/11/2016 | 750.00p | 758.00p | 750.00p | 757.50p | 2655 |
| 10/11/2016 | 765.00p | 765.00p | 750.00p | 750.00p | 2150 |
| 09/11/2016 | 740.00p | 774.00p | 730.00p | 765.00p | 2755 |
| 08/11/2016 | 790.00p | 790.00p | 745.00p | 762.50p | 1119 |
| 07/11/2016 | 792.50p | 792.50p | 785.00p | 792.50p | 265 |
| 04/11/2016 | 792.50p | 800.00p | 783.00p | 792.50p | 1347 |
| 03/11/2016 | 800.00p | 800.00p | 788.00p | 792.50p | 412 |
| 02/11/2016 | 800.00p | 800.00p | 799.00p | 800.00p | 1000 |
| 01/11/2016 | 797.50p | 800.00p | 786.00p | 800.00p | 254 |
| 31/10/2016 | 792.50p | 805.00p | 785.00p | 797.50p | 1575 |
| 28/10/2016 | 792.50p | 792.50p | 786.10p | 792.50p | 65 |
| 27/10/2016 | 805.00p | 805.00p | 785.00p | 792.50p | 5248 |
| 26/10/2016 | 810.00p | 810.00p | 805.00p | 805.00p | 1509 |
| 25/10/2016 | 810.00p | 810.00p | 805.00p | 810.00p | 58 |
| 24/10/2016 | 810.00p | 810.00p | 805.00p | 810.00p | 1284 |
| 21/10/2016 | 812.50p | 812.50p | 800.00p | 810.00p | 1865 |
| 20/10/2016 | 817.50p | 817.50p | 800.00p | 812.50p | 415 |
| 19/10/2016 | 817.50p | 817.50p | 801.00p | 817.50p | 859 |
| 18/10/2016 | 817.50p | 817.50p | 800.00p | 817.50p | 378 |
| 17/10/2016 | 820.00p | 820.00p | 800.00p | 817.50p | 990 |
| 14/10/2016 | 820.00p | 820.00p | 812.00p | 820.00p | 1210 |
| 13/10/2016 | 820.00p | 820.00p | 810.00p | 820.00p | 306 |
| 12/10/2016 | 820.00p | 820.00p | 812.00p | 820.00p | 170 |
| 11/10/2016 | 820.00p | 820.00p | 812.00p | 820.00p | 359 |
| 10/10/2016 | 820.00p | 820.00p | 810.00p | 820.00p | 2089 |
| 07/10/2016 | 810.00p | 820.00p | 806.50p | 820.00p | 3365 |
| 06/10/2016 | 810.00p | 815.00p | 800.00p | 810.00p | 3375 |
| 05/10/2016 | 815.00p | 815.00p | 804.90p | 810.00p | 1659 |
| 04/10/2016 | 815.00p | 815.00p | 800.50p | 815.00p | 122 |
| 03/10/2016 | 815.00p | 815.00p | 800.00p | 815.00p | 2625 |
| 30/09/2016 | 815.00p | 815.00p | 810.00p | 815.00p | 12 |
| 29/09/2016 | 815.00p | 815.00p | 800.00p | 815.00p | 550 |
| 28/09/2016 | 822.50p | 822.50p | 800.00p | 820.00p | 1368 |
| 27/09/2016 | 830.00p | 830.00p | 810.00p | 822.50p | 1733 |
| 26/09/2016 | 847.50p | 847.50p | 810.00p | 830.00p | 3432 |
| 23/09/2016 | 847.50p | 847.50p | 835.00p | 847.50p | 88 |
| 22/09/2016 | 847.50p | 847.50p | 835.00p | 847.50p | 1797 |
| 21/09/2016 | 850.00p | 850.00p | 835.00p | 847.50p | 2267 |
| 20/09/2016 | 850.00p | 850.00p | 837.00p | 850.00p | 309 |
| 19/09/2016 | 850.00p | 850.00p | 841.00p | 850.00p | 44 |
| 16/09/2016 | 850.00p | 850.00p | 841.00p | 850.00p | 228 |
| 15/09/2016 | 850.00p | 861.90p | 850.00p | 850.00p | 484 |
| 14/09/2016 | 850.00p | 850.00p | 835.00p | 850.00p | 592 |
| 13/09/2016 | 850.00p | 861.90p | 841.00p | 850.00p | 198 |
| 12/09/2016 | 850.00p | 865.00p | 836.50p | 850.00p | 4214 |
| 09/09/2016 | 850.00p | 860.50p | 841.00p | 850.00p | 33 |
| 08/09/2016 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 07/09/2016 | 850.00p | 860.50p | 841.00p | 850.00p | 833 |
| 06/09/2016 | 850.00p | 861.00p | 837.63p | 850.00p | 2642 |
| 05/09/2016 | 860.00p | 862.00p | 842.50p | 850.00p | 3537 |
| 02/09/2016 | 867.50p | 867.50p | 845.00p | 860.00p | 959 |
| 01/09/2016 | 867.50p | 867.50p | 858.00p | 867.50p | 1970 |
| 31/08/2016 | 867.50p | 867.50p | 857.50p | 867.50p | 233 |
| 30/08/2016 | 867.50p | 869.50p | 855.00p | 867.50p | 1391 |
| 26/08/2016 | 867.50p | 870.00p | 857.50p | 867.50p | 2531 |
| 25/08/2016 | 867.50p | 874.50p | 857.50p | 867.50p | 602 |
| 24/08/2016 | 855.00p | 874.50p | 855.00p | 867.50p | 11205 |
| 23/08/2016 | 835.00p | 862.50p | 835.00p | 855.00p | 8721 |
| 22/08/2016 | 837.50p | 848.50p | 825.00p | 835.00p | 7017 |
| 19/08/2016 | 837.50p | 844.99p | 830.33p | 837.50p | 2556 |
| 18/08/2016 | 837.50p | 844.99p | 835.00p | 837.50p | 1750 |
| 17/08/2016 | 837.50p | 847.50p | 830.33p | 837.50p | 2883 |
| 16/08/2016 | 835.00p | 845.00p | 835.00p | 837.50p | 3694 |
| 15/08/2016 | 835.00p | 844.00p | 826.10p | 835.00p | 1290 |
| 12/08/2016 | 835.00p | 844.00p | 835.00p | 835.00p | 1471 |
| 11/08/2016 | 835.00p | 848.50p | 822.00p | 835.00p | 8051 |
| 10/08/2016 | 840.00p | 875.00p | 821.50p | 835.00p | 17562 |
| 09/08/2016 | 770.00p | 859.60p | 765.00p | 840.00p | 20049 |
| 08/08/2016 | 770.00p | 770.00p | 765.00p | 770.00p | 7652 |
| 05/08/2016 | 770.00p | 770.00p | 758.00p | 770.00p | 4092 |
| 04/08/2016 | 770.00p | 770.00p | 762.00p | 770.00p | 10 |
| 03/08/2016 | 770.00p | 770.00p | 762.00p | 770.00p | 784 |
| 02/08/2016 | 770.00p | 770.00p | 762.00p | 770.00p | 343 |
| 01/08/2016 | 770.00p | 772.00p | 770.00p | 770.00p | 750 |
| 29/07/2016 | 775.00p | 775.00p | 760.00p | 770.00p | 7329 |
| 28/07/2016 | 775.00p | 775.00p | 762.50p | 775.00p | 3905 |
| 27/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 500 |
| 26/07/2016 | 775.00p | 775.00p | 772.00p | 775.00p | 1500 |
| 25/07/2016 | 775.00p | 775.00p | 772.00p | 775.00p | 1573 |
| 22/07/2016 | 770.00p | 775.00p | 770.00p | 775.00p | 1942 |
| 21/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 64 |
| 20/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 363 |
| 19/07/2016 | 775.00p | 775.00p | 760.00p | 775.00p | 1000 |
| 18/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 1700 |
| 15/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 763 |
| 14/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 10954 |
| 13/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 2684 |
| 12/07/2016 | 775.00p | 775.00p | 771.00p | 775.00p | 2142 |
| 11/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 3389 |
| 08/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 359 |
| 07/07/2016 | 775.00p | 775.00p | 770.00p | 775.00p | 2445 |
| 06/07/2016 | 775.00p | 775.00p | 765.00p | 775.00p | 9282 |
| 05/07/2016 | 775.00p | 778.00p | 770.15p | 775.00p | 1636 |
| 04/07/2016 | 775.00p | 780.00p | 775.00p | 775.00p | 5766 |
| 01/07/2016 | 775.00p | 777.50p | 770.00p | 775.00p | 5733 |
| 30/06/2016 | 775.00p | 777.75p | 770.00p | 775.00p | 2542 |
| 29/06/2016 | 775.00p | 780.00p | 770.00p | 775.00p | 21961 |
| 28/06/2016 | 790.00p | 790.00p | 770.00p | 775.00p | 12015 |
*Close Price adjusted for both dividends and splits