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
07/04/2017 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