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
27/06/2016 782.50p 800.00p 765.00p 790.00p 35764
24/06/2016 782.50p 788.00p 772.50p 782.50p 10808
23/06/2016 790.00p 790.00p 775.00p 790.00p 2306
22/06/2016 777.50p 782.00p 770.00p 780.00p 6087
21/06/2016 777.50p 777.50p 768.00p 777.50p 508
20/06/2016 777.50p 777.50p 777.50p 777.50p 0
17/06/2016 777.50p 777.50p 768.00p 777.50p 631
16/06/2016 777.50p 777.50p 777.50p 777.50p 0
15/06/2016 782.50p 782.50p 770.00p 777.50p 290
14/06/2016 785.00p 785.00p 760.00p 782.50p 2501
13/06/2016 785.00p 785.00p 780.00p 785.00p 10
10/06/2016 785.00p 785.00p 780.00p 785.00p 657
09/06/2016 785.00p 785.00p 772.50p 785.00p 100
08/06/2016 785.00p 785.00p 785.00p 785.00p 0
07/06/2016 787.50p 787.50p 780.00p 785.00p 117
06/06/2016 787.50p 787.50p 781.00p 787.50p 675
03/06/2016 787.50p 787.50p 785.00p 787.50p 142
02/06/2016 787.50p 787.50p 785.00p 787.50p 227
01/06/2016 787.50p 787.50p 785.00p 787.50p 3
31/05/2016 787.50p 787.50p 780.00p 787.50p 399
27/05/2016 792.50p 792.50p 785.00p 787.50p 69
26/05/2016 792.50p 792.50p 783.50p 792.50p 961
25/05/2016 792.50p 792.50p 785.00p 792.50p 374
24/05/2016 792.50p 792.50p 785.00p 792.50p 55
23/05/2016 792.50p 792.50p 785.00p 792.50p 451
20/05/2016 792.50p 794.70p 785.00p 792.50p 1273
19/05/2016 792.50p 794.70p 792.50p 792.50p 487
18/05/2016 792.50p 794.00p 785.60p 792.50p 1662
17/05/2016 792.50p 794.70p 785.00p 792.50p 215
16/05/2016 792.50p 792.50p 785.60p 792.50p 265
13/05/2016 792.50p 792.50p 785.60p 792.50p 583
12/05/2016 792.50p 792.50p 785.00p 792.50p 721
11/05/2016 797.50p 797.50p 785.60p 792.50p 6573
10/05/2016 797.50p 807.40p 797.50p 797.50p 2661
09/05/2016 792.50p 792.50p 786.51p 792.50p 62
06/05/2016 792.50p 798.50p 786.50p 792.50p 1001
05/05/2016 792.50p 792.50p 786.50p 792.50p 4
04/05/2016 795.00p 795.00p 786.57p 792.50p 22
03/05/2016 795.00p 795.00p 791.00p 795.00p 123
29/04/2016 795.00p 799.00p 795.00p 795.00p 5250
28/04/2016 795.00p 797.50p 790.00p 795.00p 2115
27/04/2016 792.50p 798.50p 790.00p 795.00p 913
26/04/2016 792.50p 800.00p 785.00p 792.50p 1292
25/04/2016 787.50p 825.00p 786.50p 792.50p 10712
22/04/2016 787.50p 787.50p 787.50p 787.50p 0
21/04/2016 772.50p 790.00p 767.50p 787.50p 5380
20/04/2016 770.00p 775.00p 768.00p 772.50p 21497
19/04/2016 770.00p 802.50p 767.50p 770.00p 3913
18/04/2016 767.50p 780.00p 767.50p 767.50p 26961
15/04/2016 767.50p 770.00p 765.00p 767.50p 20469
14/04/2016 772.50p 775.00p 767.50p 767.50p 5239
13/04/2016 767.50p 780.00p 765.00p 772.50p 15504
12/04/2016 748.50p 780.00p 747.00p 767.50p 10815
11/04/2016 747.50p 748.50p 745.00p 748.50p 2051
08/04/2016 747.50p 748.90p 745.00p 747.50p 842
07/04/2016 762.50p 762.50p 733.93p 747.00p 935
06/04/2016 762.50p 772.50p 740.00p 762.50p 2000
05/04/2016 762.50p 762.50p 762.25p 762.50p 2000
04/04/2016 762.50p 770.00p 740.00p 762.50p 340
01/04/2016 767.50p 767.50p 740.00p 762.50p 5445
31/03/2016 767.50p 767.50p 765.00p 767.50p 0
30/03/2016 765.00p 770.00p 765.00p 765.00p 5140
29/03/2016 772.50p 772.50p 765.00p 765.00p 2892
24/03/2016 772.50p 772.50p 770.00p 772.50p 100
23/03/2016 782.50p 785.00p 770.00p 772.50p 1810
22/03/2016 782.50p 782.50p 782.50p 782.50p 222
21/03/2016 782.50p 784.00p 740.00p 782.50p 381
18/03/2016 787.50p 787.50p 780.00p 782.50p 7058
17/03/2016 787.50p 788.00p 785.00p 787.50p 3631
16/03/2016 790.00p 790.00p 782.50p 787.50p 474
15/03/2016 795.00p 795.00p 781.00p 790.00p 14953
14/03/2016 795.00p 795.00p 794.90p 795.00p 204
11/03/2016 795.00p 795.00p 792.00p 795.00p 611
10/03/2016 797.50p 797.50p 795.00p 795.00p 157
09/03/2016 802.50p 802.50p 795.00p 797.50p 79
08/03/2016 806.25p 832.50p 797.00p 802.50p 3070
07/03/2016 806.25p 806.25p 795.00p 806.25p 783
04/03/2016 806.25p 806.25p 802.47p 806.25p 123
03/03/2016 806.25p 825.00p 802.50p 806.25p 173
02/03/2016 806.25p 806.25p 797.50p 806.25p 1625
01/03/2016 806.25p 806.25p 800.00p 806.25p 623
29/02/2016 806.25p 806.25p 805.00p 806.25p 15
26/02/2016 806.25p 806.25p 800.00p 806.25p 995
25/02/2016 806.25p 806.25p 802.50p 806.25p 305
24/02/2016 806.25p 806.25p 790.00p 806.25p 1272
23/02/2016 806.25p 806.25p 795.00p 806.25p 3451
22/02/2016 806.25p 806.50p 802.50p 806.25p 940
19/02/2016 800.00p 810.00p 800.00p 806.25p 9683
18/02/2016 800.00p 800.00p 795.00p 800.00p 2
17/02/2016 800.00p 832.50p 790.10p 800.00p 1697
16/02/2016 797.50p 800.00p 795.00p 800.00p 509
15/02/2016 797.50p 797.50p 795.00p 797.50p 2254
12/02/2016 797.50p 797.50p 795.00p 797.50p 3110
11/02/2016 805.00p 805.00p 791.00p 797.50p 4422
10/02/2016 805.00p 805.00p 800.01p 805.00p 18
09/02/2016 805.00p 810.00p 800.50p 805.00p 4167
08/02/2016 805.00p 805.00p 800.00p 805.00p 6732
05/02/2016 795.00p 850.00p 791.98p 805.00p 25610
04/02/2016 795.00p 796.00p 789.75p 795.00p 2400
03/02/2016 795.00p 795.00p 791.00p 795.00p 500
02/02/2016 795.00p 795.00p 790.00p 795.00p 130
01/02/2016 795.00p 795.00p 790.00p 795.00p 61
29/01/2016 795.00p 795.00p 792.00p 795.00p 1000
28/01/2016 795.00p 795.00p 780.00p 795.00p 9257
27/01/2016 795.00p 795.00p 775.00p 795.00p 2242
26/01/2016 792.50p 792.50p 750.00p 792.50p 100
25/01/2016 792.50p 792.50p 750.00p 792.50p 0
22/01/2016 792.50p 792.50p 792.50p 792.50p 0
21/01/2016 792.50p 792.50p 792.50p 792.50p 0
20/01/2016 805.00p 805.00p 770.00p 792.50p 2761
19/01/2016 805.00p 805.00p 805.00p 805.00p 0
18/01/2016 805.00p 820.00p 790.00p 805.00p 1000
15/01/2016 810.00p 810.00p 800.00p 805.00p 425
14/01/2016 817.50p 817.50p 802.00p 810.00p 795
13/01/2016 825.00p 825.00p 800.00p 815.00p 925
12/01/2016 825.00p 830.00p 800.00p 825.00p 17
11/01/2016 825.00p 825.00p 820.00p 825.00p 173
08/01/2016 825.00p 826.50p 800.00p 825.00p 663
07/01/2016 825.00p 825.00p 818.00p 825.00p 933
06/01/2016 825.00p 825.00p 820.00p 825.00p 109
05/01/2016 825.00p 825.00p 820.00p 825.00p 808
04/01/2016 825.00p 825.00p 821.10p 825.00p 2678
31/12/2015 825.00p 825.00p 820.00p 825.00p 625
30/12/2015 837.50p 837.50p 822.20p 825.00p 825
29/12/2015 837.50p 837.50p 837.50p 837.50p 0
24/12/2015 837.50p 837.50p 837.50p 837.50p 0
23/12/2015 837.50p 837.50p 800.00p 837.50p 21
22/12/2015 837.50p 837.50p 830.00p 837.50p 35
21/12/2015 837.50p 837.50p 800.00p 837.50p 350
18/12/2015 837.50p 837.50p 832.00p 837.50p 486
17/12/2015 837.50p 840.00p 800.00p 837.50p 458
16/12/2015 837.50p 837.50p 827.00p 837.50p 214
15/12/2015 837.50p 837.50p 830.00p 837.50p 712
14/12/2015 837.50p 837.50p 830.00p 837.50p 720
11/12/2015 837.50p 837.50p 830.00p 837.50p 1016
10/12/2015 837.50p 837.50p 830.00p 837.50p 301
09/12/2015 837.50p 837.50p 825.00p 837.50p 337
08/12/2015 837.50p 837.50p 800.00p 837.50p 125
07/12/2015 837.50p 837.50p 800.00p 837.50p 1431
04/12/2015 837.50p 837.50p 800.00p 837.50p 751
03/12/2015 837.50p 839.95p 831.65p 837.50p 1750
02/12/2015 837.50p 837.50p 820.00p 837.50p 2502
01/12/2015 837.50p 837.50p 831.65p 837.50p 96
30/11/2015 837.50p 837.50p 830.00p 837.50p 67
27/11/2015 840.00p 840.00p 830.00p 837.50p 285
26/11/2015 840.00p 840.00p 800.00p 840.00p 3
25/11/2015 840.00p 840.00p 830.00p 840.00p 123
24/11/2015 840.00p 847.00p 830.00p 840.00p 2149
23/11/2015 840.00p 840.00p 830.00p 840.00p 226
20/11/2015 840.00p 840.00p 835.00p 840.00p 2117
19/11/2015 832.50p 848.00p 832.50p 840.00p 580
18/11/2015 832.50p 835.00p 800.00p 832.50p 1093
17/11/2015 830.00p 850.00p 830.00p 832.50p 7236
16/11/2015 830.00p 840.00p 830.00p 830.00p 382
13/11/2015 830.00p 830.00p 830.00p 830.00p 403
12/11/2015 830.00p 838.00p 825.00p 830.00p 700
11/11/2015 827.50p 838.00p 825.00p 830.00p 1100
10/11/2015 832.50p 832.50p 800.00p 827.50p 400
09/11/2015 837.50p 840.00p 831.00p 832.50p 1711
06/11/2015 837.50p 837.50p 837.50p 837.50p 0
05/11/2015 837.50p 837.50p 830.00p 837.50p 3406
04/11/2015 852.50p 864.00p 800.00p 837.50p 4884
03/11/2015 850.00p 852.50p 835.00p 852.50p 15
02/11/2015 852.50p 865.00p 832.11p 852.50p 931
30/10/2015 817.50p 837.50p 812.00p 837.50p 657
29/10/2015 802.50p 850.00p 802.50p 817.50p 1772
28/10/2015 800.00p 820.00p 775.00p 802.50p 2209
27/10/2015 797.50p 812.00p 785.00p 800.00p 2117
26/10/2015 797.50p 797.50p 770.00p 797.50p 11
23/10/2015 797.50p 797.50p 770.00p 797.50p 108
22/10/2015 797.50p 819.00p 770.00p 797.50p 1172
21/10/2015 797.50p 815.00p 770.00p 797.50p 167
20/10/2015 797.50p 797.50p 770.00p 797.50p 20
19/10/2015 785.00p 800.00p 770.00p 797.50p 1005
16/10/2015 785.00p 795.00p 770.00p 785.00p 1599
15/10/2015 785.00p 785.00p 770.00p 785.00p 9
14/10/2015 780.00p 785.00p 770.00p 785.00p 15
13/10/2015 785.00p 785.00p 770.00p 785.00p 500
12/10/2015 785.00p 785.00p 771.00p 785.00p 510
09/10/2015 785.00p 785.00p 771.00p 785.00p 68
08/10/2015 785.00p 787.36p 771.00p 785.00p 9080
07/10/2015 785.00p 785.00p 771.00p 785.00p 500
06/10/2015 785.00p 790.00p 750.00p 785.00p 875
05/10/2015 785.00p 800.00p 770.00p 785.00p 881
02/10/2015 785.00p 785.00p 770.00p 785.00p 5
01/10/2015 785.00p 785.00p 770.00p 785.00p 678
30/09/2015 797.50p 797.50p 750.00p 785.00p 20
29/09/2015 785.00p 785.00p 750.00p 785.00p 936
28/09/2015 785.00p 785.00p 785.00p 785.00p 0
25/09/2015 780.00p 785.00p 750.00p 785.00p 9
24/09/2015 787.50p 787.50p 773.00p 785.00p 417
23/09/2015 787.50p 797.25p 777.00p 787.50p 905
22/09/2015 787.50p 795.00p 776.00p 787.50p 239
21/09/2015 787.50p 797.25p 787.50p 787.50p 50
18/09/2015 787.50p 787.50p 775.00p 787.50p 59
17/09/2015 787.50p 797.25p 787.50p 787.50p 370
16/09/2015 787.50p 797.25p 777.33p 787.50p 1504
15/09/2015 787.50p 787.50p 775.00p 787.50p 315
14/09/2015 787.50p 787.50p 778.75p 787.50p 310
11/09/2015 800.00p 800.00p 778.75p 787.50p 516

*Close Price adjusted for both dividends and splits