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
10/09/2015 780.00p 795.60p 775.00p 787.50p 700
09/09/2015 780.00p 780.00p 776.00p 780.00p 645
08/09/2015 780.00p 780.00p 750.00p 780.00p 88
07/09/2015 780.00p 780.00p 760.00p 780.00p 2602
04/09/2015 780.00p 780.00p 780.00p 780.00p 0
03/09/2015 775.00p 800.00p 773.00p 780.00p 1233
02/09/2015 775.00p 775.00p 750.00p 775.00p 11805
01/09/2015 775.00p 775.00p 765.00p 775.00p 503
28/08/2015 775.00p 775.00p 766.00p 775.00p 3
27/08/2015 775.00p 775.00p 750.00p 775.00p 500
26/08/2015 775.00p 775.00p 750.00p 775.00p 6277
25/08/2015 757.50p 775.00p 751.00p 775.00p 1484
24/08/2015 780.00p 790.00p 740.00p 757.50p 7516
21/08/2015 780.00p 810.00p 765.00p 780.00p 826
20/08/2015 780.00p 780.00p 750.00p 780.00p 1
19/08/2015 780.00p 780.00p 767.50p 780.00p 59
18/08/2015 770.00p 800.00p 750.00p 780.00p 5501
17/08/2015 770.00p 795.00p 755.00p 770.00p 230
14/08/2015 820.00p 830.00p 750.00p 770.00p 2212
13/08/2015 850.00p 850.00p 799.18p 820.00p 2800
12/08/2015 850.00p 850.00p 810.00p 850.00p 4221
11/08/2015 850.00p 850.00p 800.00p 850.00p 651
10/08/2015 850.00p 850.00p 800.00p 850.00p 5307
07/08/2015 850.00p 869.00p 801.00p 850.00p 529
06/08/2015 835.00p 847.00p 825.00p 825.00p 1699
05/08/2015 870.00p 875.00p 820.00p 835.00p 4140
04/08/2015 885.00p 896.00p 850.00p 870.00p 2944
03/08/2015 840.00p 894.48p 840.00p 885.00p 12047
31/07/2015 860.00p 860.00p 835.00p 840.00p 1479
30/07/2015 825.00p 873.00p 825.00p 860.00p 4603
29/07/2015 835.00p 900.00p 823.20p 825.00p 4930
28/07/2015 865.00p 870.00p 810.00p 835.00p 3079
27/07/2015 875.00p 875.00p 850.00p 865.00p 7587
24/07/2015 865.00p 950.00p 850.00p 875.00p 16712
23/07/2015 875.00p 895.00p 850.00p 865.00p 26365
22/07/2015 950.00p 990.00p 871.00p 875.00p 26498
21/07/2015 1,000.00p 1,000.00p 900.00p 950.00p 6532
20/07/2015 800.00p 1,000.00p 800.00p 1,000.00p 14306
17/07/2015 850.00p 870.00p 817.52p 850.00p 1471
16/07/2015 850.00p 850.00p 850.00p 850.00p 0
15/07/2015 850.00p 850.00p 840.00p 850.00p 737
14/07/2015 850.00p 850.00p 800.00p 850.00p 300
13/07/2015 750.00p 850.00p 750.00p 850.00p 8371
10/07/2015 750.00p 800.00p 740.00p 750.00p 547
09/07/2015 750.00p 750.00p 740.00p 750.00p 6
08/07/2015 750.00p 775.00p 730.00p 750.00p 91
07/07/2015 750.00p 750.00p 730.00p 750.00p 666
06/07/2015 750.00p 800.00p 750.00p 750.00p 0
03/07/2015 750.00p 750.00p 726.80p 750.00p 2500
02/07/2015 750.00p 750.00p 750.00p 750.00p 130
01/07/2015 750.00p 750.00p 750.00p 750.00p 5
30/06/2015 750.00p 750.00p 750.00p 750.00p 271
29/06/2015 750.00p 750.00p 750.00p 750.00p 260
26/06/2015 750.00p 800.00p 750.00p 750.00p 3751
25/06/2015 750.00p 800.00p 750.00p 750.00p 1375
24/06/2015 750.00p 799.98p 750.00p 750.00p 172
23/06/2015 750.00p 798.00p 750.00p 750.00p 12151
22/06/2015 775.00p 776.00p 750.00p 750.00p 19590
19/06/2015 775.00p 775.00p 775.00p 775.00p 0
18/06/2015 775.00p 775.00p 775.00p 775.00p 0
17/06/2015 775.00p 800.00p 750.00p 775.00p 0
16/06/2015 775.00p 787.00p 762.00p 775.00p 671
15/06/2015 775.00p 775.00p 775.00p 775.00p 0
12/06/2015 775.00p 775.00p 775.00p 775.00p 0
11/06/2015 775.00p 800.00p 750.00p 775.00p 0
10/06/2015 775.00p 775.00p 770.20p 775.00p 731
09/06/2015 775.00p 796.50p 763.78p 775.00p 387
08/06/2015 750.00p 800.00p 750.00p 775.00p 381
05/06/2015 700.00p 796.00p 700.00p 750.00p 1054
04/06/2015 700.00p 738.00p 700.00p 700.00p 1155
03/06/2015 700.00p 740.00p 700.00p 700.00p 3974
02/06/2015 700.00p 716.00p 680.00p 700.00p 518
01/06/2015 700.00p 700.00p 700.00p 700.00p 0
29/05/2015 700.00p 710.00p 680.00p 700.00p 1872
28/05/2015 700.00p 700.00p 700.00p 700.00p 500
27/05/2015 700.00p 700.00p 700.00p 700.00p 1
26/05/2015 700.00p 744.00p 700.00p 700.00p 7250
22/05/2015 700.00p 700.00p 700.00p 700.00p 0
21/05/2015 700.00p 700.00p 700.00p 700.00p 0
20/05/2015 700.00p 700.00p 700.00p 700.00p 0
19/05/2015 700.00p 700.00p 700.00p 700.00p 0
18/05/2015 675.00p 700.00p 675.00p 700.00p 375
15/05/2015 675.00p 686.48p 675.00p 675.00p 550
14/05/2015 675.00p 680.00p 675.00p 675.00p 1059
13/05/2015 675.00p 676.00p 675.00p 675.00p 2
12/05/2015 675.00p 680.00p 675.00p 675.00p 3
11/05/2015 675.00p 676.00p 675.00p 675.00p 550
08/05/2015 675.00p 675.00p 672.76p 675.00p 875
07/05/2015 675.00p 675.00p 650.00p 675.00p 23
06/05/2015 675.00p 675.00p 672.52p 675.00p 11
05/05/2015 675.00p 675.00p 672.52p 675.00p 306
01/05/2015 675.00p 689.22p 650.00p 675.00p 1078
30/04/2015 700.00p 700.00p 661.00p 675.00p 11
29/04/2015 700.00p 700.00p 661.00p 700.00p 76
28/04/2015 700.00p 700.00p 650.00p 700.00p 2010
27/04/2015 675.00p 750.00p 675.00p 700.00p 1040
24/04/2015 625.00p 680.00p 625.00p 675.00p 3481
23/04/2015 650.00p 650.00p 625.00p 625.00p 1382
22/04/2015 650.00p 650.00p 600.00p 650.00p 7333
21/04/2015 650.00p 670.00p 570.78p 625.00p 8973
20/04/2015 700.00p 750.00p 670.00p 700.00p 336
17/04/2015 700.00p 715.00p 670.00p 700.00p 32
16/04/2015 700.00p 700.00p 700.00p 700.00p 0
15/04/2015 700.00p 700.00p 670.00p 700.00p 95
14/04/2015 700.00p 700.00p 700.00p 700.00p 0
13/04/2015 700.00p 700.00p 700.00p 700.00p 0
10/04/2015 700.00p 700.00p 700.00p 700.00p 0
09/04/2015 700.00p 720.00p 700.00p 700.00p 1387
08/04/2015 700.00p 720.00p 660.52p 700.00p 1677
07/04/2015 700.00p 700.00p 700.00p 700.00p 0
02/04/2015 700.00p 720.00p 660.00p 700.00p 609
01/04/2015 700.00p 700.00p 664.00p 700.00p 8
31/03/2015 700.00p 730.00p 652.52p 700.00p 1007
30/03/2015 700.00p 700.00p 660.00p 700.00p 547
27/03/2015 725.00p 725.00p 700.00p 700.00p 150
26/03/2015 725.00p 736.50p 700.00p 725.00p 3581
25/03/2015 725.00p 800.00p 700.00p 725.00p 2557
24/03/2015 725.00p 725.00p 701.24p 725.00p 12
23/03/2015 750.00p 750.00p 700.00p 725.00p 375
20/03/2015 725.00p 750.00p 725.00p 750.00p 200
19/03/2015 725.00p 725.00p 717.60p 725.00p 195
18/03/2015 725.00p 800.00p 725.00p 725.00p 0
17/03/2015 725.00p 725.00p 711.00p 725.00p 162
16/03/2015 725.00p 740.00p 711.00p 725.00p 214
13/03/2015 725.00p 725.00p 725.00p 725.00p 0
12/03/2015 725.00p 742.20p 725.00p 725.00p 214
11/03/2015 725.00p 725.00p 706.24p 725.00p 33
10/03/2015 775.00p 775.00p 724.00p 725.00p 563
09/03/2015 775.00p 775.00p 710.00p 775.00p 1001
06/03/2015 775.00p 789.00p 763.00p 775.00p 275
05/03/2015 825.00p 825.00p 760.00p 775.00p 737
04/03/2015 825.00p 825.00p 825.00p 825.00p 0
03/03/2015 815.00p 825.00p 800.00p 825.00p 2
02/03/2015 815.00p 815.00p 800.00p 815.00p 779
27/02/2015 825.00p 830.00p 800.76p 815.00p 1251
26/02/2015 825.00p 825.00p 802.00p 825.00p 148
25/02/2015 825.00p 825.00p 801.25p 825.00p 7
24/02/2015 825.00p 838.50p 816.00p 825.00p 262
23/02/2015 850.00p 850.00p 815.00p 825.00p 1102
20/02/2015 825.00p 850.00p 820.00p 850.00p 8
19/02/2015 850.00p 850.00p 825.00p 825.00p 500
18/02/2015 850.00p 850.00p 831.00p 850.00p 540
17/02/2015 875.00p 875.00p 830.00p 850.00p 1174
16/02/2015 875.00p 875.00p 875.00p 875.00p 0
13/02/2015 900.00p 900.00p 820.00p 875.00p 1550
12/02/2015 900.00p 900.00p 900.00p 900.00p 0
11/02/2015 900.00p 900.00p 827.00p 900.00p 6
10/02/2015 900.00p 900.00p 827.00p 900.00p 159
09/02/2015 900.00p 900.00p 825.40p 900.00p 5
06/02/2015 900.00p 900.00p 900.00p 900.00p 0
05/02/2015 900.00p 900.00p 825.20p 900.00p 52
04/02/2015 900.00p 900.00p 825.40p 900.00p 2
03/02/2015 900.00p 900.00p 825.40p 900.00p 269
02/02/2015 900.00p 900.00p 825.00p 900.00p 2338
30/01/2015 900.00p 900.00p 824.00p 900.00p 2
29/01/2015 900.00p 900.00p 824.00p 900.00p 9
28/01/2015 900.00p 900.00p 821.00p 900.00p 459
27/01/2015 900.00p 900.00p 820.00p 900.00p 54
26/01/2015 900.00p 900.00p 900.00p 900.00p 0
23/01/2015 900.00p 900.00p 900.00p 900.00p 0
22/01/2015 900.00p 900.00p 830.00p 900.00p 1125
21/01/2015 900.00p 900.00p 900.00p 900.00p 0
20/01/2015 900.00p 900.00p 830.00p 900.00p 39
19/01/2015 900.00p 900.00p 826.00p 900.00p 146
16/01/2015 900.00p 900.00p 820.00p 900.00p 300
15/01/2015 900.00p 900.00p 900.00p 900.00p 0
14/01/2015 900.00p 900.00p 816.80p 900.00p 780
13/01/2015 900.00p 900.00p 900.00p 900.00p 0
12/01/2015 900.00p 900.00p 816.00p 900.00p 36
09/01/2015 900.00p 900.00p 816.00p 900.00p 50
08/01/2015 900.00p 900.00p 800.00p 900.00p 165
07/01/2015 900.00p 900.00p 815.10p 900.00p 16
06/01/2015 850.00p 1,000.00p 810.00p 900.00p 2021
05/01/2015 850.00p 850.00p 810.00p 850.00p 14
02/01/2015 850.00p 850.00p 810.00p 850.00p 4
31/12/2014 850.00p 850.00p 850.00p 850.00p 0
30/12/2014 850.00p 873.20p 800.00p 850.00p 2038
29/12/2014 850.00p 850.00p 810.00p 850.00p 62
24/12/2014 850.00p 850.00p 850.00p 850.00p 0
23/12/2014 850.00p 900.00p 810.00p 850.00p 8
22/12/2014 850.00p 850.00p 833.00p 850.00p 824
19/12/2014 850.00p 900.00p 834.00p 850.00p 500
18/12/2014 850.00p 850.00p 834.00p 850.00p 54
17/12/2014 875.00p 875.00p 831.00p 850.00p 750
16/12/2014 875.00p 875.00p 831.00p 875.00p 9
15/12/2014 875.00p 875.00p 830.00p 875.00p 140
12/12/2014 925.00p 925.00p 800.00p 875.00p 1552
11/12/2014 925.00p 925.00p 880.00p 925.00p 89
10/12/2014 925.00p 925.00p 872.50p 925.00p 4
09/12/2014 925.00p 925.00p 925.00p 925.00p 0
08/12/2014 925.00p 970.00p 850.00p 925.00p 779
05/12/2014 925.00p 925.00p 925.00p 925.00p 0
04/12/2014 925.00p 981.24p 925.00p 925.00p 19
03/12/2014 925.00p 925.00p 880.00p 925.00p 21
02/12/2014 925.00p 925.00p 880.00p 925.00p 6
01/12/2014 925.00p 925.00p 872.50p 925.00p 330
28/11/2014 925.00p 925.00p 872.50p 925.00p 124
27/11/2014 925.00p 925.00p 860.00p 925.00p 1
26/11/2014 925.00p 925.00p 856.00p 925.00p 15
25/11/2014 925.00p 950.00p 925.00p 925.00p 0

*Close Price adjusted for both dividends and splits