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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Gresham Technologies (GHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 08/07/2024 | 162.50p | 162.50p | 161.51p | 162.50p | 5062 |
| 05/07/2024 | 162.00p | 162.50p | 160.00p | 162.50p | 500 |
| 04/07/2024 | 162.00p | 162.00p | 161.00p | 162.00p | 500 |
| 03/07/2024 | 162.00p | 162.00p | 161.35p | 162.00p | 468 |
| 02/07/2024 | 162.00p | 162.00p | 161.26p | 162.00p | 104122 |
| 01/07/2024 | 162.00p | 162.00p | 161.00p | 161.00p | 53556 |
| 28/06/2024 | 162.00p | 162.89p | 162.00p | 162.00p | 300 |
| 27/06/2024 | 162.00p | 162.89p | 161.30p | 162.00p | 4895 |
| 26/06/2024 | 162.00p | 162.00p | 161.22p | 162.00p | 44364 |
| 25/06/2024 | 162.00p | 162.00p | 161.50p | 162.00p | 2400000 |
| 24/06/2024 | 162.00p | 162.00p | 161.50p | 162.00p | 300000 |
| 21/06/2024 | 162.00p | 162.00p | 161.00p | 162.00p | 631 |
| 20/06/2024 | 162.00p | 162.00p | 161.00p | 162.00p | 1791072 |
| 19/06/2024 | 161.00p | 161.00p | 160.00p | 161.00p | 1314540 |
| 18/06/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 323385 |
| 17/06/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 111062 |
| 14/06/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 1144 |
| 13/06/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 345799 |
| 12/06/2024 | 162.00p | 162.00p | 160.00p | 160.00p | 743147 |
| 11/06/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 79858 |
| 10/06/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 1468058 |
| 07/06/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 797394 |
| 06/06/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 1186271 |
| 05/06/2024 | 161.00p | 162.00p | 160.00p | 161.00p | 746502 |
| 04/06/2024 | 162.00p | 162.00p | 160.00p | 162.00p | 56464 |
| 03/06/2024 | 162.00p | 162.00p | 160.00p | 162.00p | 36931 |
| 31/05/2024 | 162.00p | 162.00p | 160.00p | 160.00p | 53539 |
| 30/05/2024 | 162.00p | 162.00p | 160.00p | 160.00p | 14775 |
| 29/05/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 143313 |
| 28/05/2024 | 162.00p | 162.00p | 160.10p | 161.00p | 6415 |
| 24/05/2024 | 162.00p | 162.00p | 160.10p | 161.00p | 1298 |
| 23/05/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 25273 |
| 22/05/2024 | 162.00p | 162.00p | 160.10p | 161.00p | 1888 |
| 21/05/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 319864 |
| 20/05/2024 | 162.00p | 162.00p | 160.25p | 161.00p | 5329 |
| 17/05/2024 | 162.00p | 162.00p | 160.00p | 161.00p | 23654 |
| 16/05/2024 | 162.00p | 162.00p | 161.00p | 162.00p | 966805 |
| 15/05/2024 | 162.00p | 162.00p | 161.00p | 162.00p | 474117 |
| 14/05/2024 | 162.00p | 162.00p | 160.50p | 162.00p | 178900 |
| 13/05/2024 | 162.00p | 162.00p | 160.00p | 162.00p | 41757 |
| 10/05/2024 | 162.00p | 162.00p | 160.00p | 162.00p | 33590 |
| 09/05/2024 | 162.00p | 163.00p | 161.00p | 163.00p | 57336 |
| 08/05/2024 | 162.00p | 162.00p | 159.00p | 159.00p | 4 |
| 07/05/2024 | 162.00p | 162.00p | 160.00p | 160.00p | 62176 |
| 03/05/2024 | 162.00p | 163.00p | 162.00p | 163.00p | 3000 |
| 02/05/2024 | 162.00p | 164.00p | 162.00p | 163.00p | 156497 |
| 01/05/2024 | 163.00p | 163.00p | 161.60p | 163.00p | 913181 |
| 30/04/2024 | 162.00p | 162.00p | 160.00p | 160.00p | 2000 |
| 29/04/2024 | 163.00p | 163.00p | 162.00p | 163.00p | 12960 |
| 26/04/2024 | 163.00p | 163.00p | 159.00p | 163.00p | 2629 |
| 25/04/2024 | 163.00p | 163.00p | 162.00p | 163.00p | 42357 |
| 24/04/2024 | 163.00p | 163.00p | 162.00p | 163.00p | 3406157 |
| 23/04/2024 | 163.00p | 163.00p | 162.00p | 163.00p | 8461 |
| 22/04/2024 | 163.00p | 163.00p | 162.00p | 163.00p | 548238 |
| 19/04/2024 | 163.00p | 163.00p | 162.00p | 163.00p | 603878 |
| 18/04/2024 | 163.00p | 163.02p | 163.00p | 163.00p | 1957088 |
| 17/04/2024 | 163.00p | 163.02p | 162.00p | 163.00p | 1012035 |
| 16/04/2024 | 163.00p | 164.00p | 163.00p | 163.00p | 300263 |
| 15/04/2024 | 163.00p | 163.50p | 162.00p | 163.00p | 203553 |
| 12/04/2024 | 163.00p | 163.50p | 162.00p | 163.00p | 70217 |
| 11/04/2024 | 160.50p | 163.58p | 158.00p | 161.00p | 6749646 |
| 10/04/2024 | 160.50p | 163.00p | 158.00p | 161.00p | 71498 |
| 09/04/2024 | 160.50p | 162.50p | 160.00p | 160.50p | 14024655 |
| 08/04/2024 | 129.00p | 136.00p | 125.31p | 129.00p | 20394 |
| 05/04/2024 | 129.00p | 133.00p | 125.00p | 129.00p | 3409 |
| 04/04/2024 | 129.00p | 129.90p | 125.00p | 129.00p | 86277 |
| 03/04/2024 | 129.00p | 136.00p | 123.00p | 123.00p | 9940 |
| 02/04/2024 | 129.00p | 133.00p | 125.31p | 133.00p | 113141 |
| 28/03/2024 | 129.00p | 129.00p | 127.67p | 129.00p | 0 |
| 27/03/2024 | 129.50p | 129.50p | 125.31p | 129.00p | 29729 |
| 26/03/2024 | 129.00p | 129.00p | 126.10p | 129.00p | 18972 |
| 25/03/2024 | 129.00p | 133.00p | 126.10p | 129.00p | 24861 |
| 22/03/2024 | 129.00p | 129.00p | 125.00p | 129.00p | 67500 |
| 21/03/2024 | 129.00p | 130.88p | 126.10p | 129.00p | 8652 |
| 20/03/2024 | 129.00p | 129.00p | 129.00p | 129.00p | 25226 |
| 19/03/2024 | 129.00p | 129.00p | 125.50p | 129.00p | 2315 |
| 18/03/2024 | 129.00p | 129.00p | 125.10p | 129.00p | 1128 |
| 15/03/2024 | 129.00p | 129.90p | 125.10p | 129.00p | 16833 |
| 14/03/2024 | 129.00p | 130.00p | 125.10p | 129.00p | 268146 |
| 13/03/2024 | 129.00p | 129.00p | 125.00p | 129.00p | 3130 |
| 12/03/2024 | 129.00p | 136.00p | 126.00p | 136.00p | 15849 |
| 11/03/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 73912 |
| 08/03/2024 | 129.00p | 131.70p | 127.10p | 129.00p | 58473 |
| 07/03/2024 | 129.00p | 131.70p | 127.10p | 129.00p | 777 |
| 06/03/2024 | 129.00p | 132.00p | 125.60p | 129.00p | 19270 |
| 05/03/2024 | 129.00p | 132.00p | 125.55p | 129.00p | 11495 |
| 04/03/2024 | 129.00p | 129.00p | 127.67p | 129.00p | 0 |
| 01/03/2024 | 129.00p | 129.00p | 125.11p | 129.00p | 2279 |
| 29/02/2024 | 127.50p | 129.00p | 125.50p | 129.00p | 1082814 |
| 28/02/2024 | 129.50p | 129.50p | 125.83p | 127.50p | 44 |
| 27/02/2024 | 129.00p | 132.00p | 129.00p | 129.00p | 2 |
| 26/02/2024 | 129.00p | 129.90p | 125.50p | 129.00p | 20078 |
| 23/02/2024 | 129.00p | 130.10p | 129.00p | 129.00p | 1000 |
| 22/02/2024 | 129.00p | 130.20p | 126.00p | 129.00p | 17807 |
| 21/02/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 30282 |
| 20/02/2024 | 129.00p | 130.92p | 129.00p | 129.00p | 15276 |
| 19/02/2024 | 130.50p | 132.18p | 127.50p | 129.00p | 3751 |
| 16/02/2024 | 131.00p | 131.00p | 127.00p | 127.00p | 61425 |
| 15/02/2024 | 131.00p | 131.00p | 128.00p | 131.00p | 3963 |
| 14/02/2024 | 131.00p | 134.00p | 124.00p | 131.00p | 13576 |
| 13/02/2024 | 136.00p | 136.50p | 130.34p | 131.00p | 50899 |
| 12/02/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 2011 |
| 09/02/2024 | 134.00p | 134.50p | 131.50p | 134.00p | 13593 |
| 08/02/2024 | 134.00p | 134.80p | 134.00p | 134.00p | 6306 |
| 07/02/2024 | 134.00p | 134.90p | 134.00p | 134.00p | 1247 |
| 06/02/2024 | 126.00p | 137.90p | 126.00p | 134.00p | 71064 |
| 05/02/2024 | 126.00p | 127.24p | 122.00p | 126.00p | 69744 |
| 02/02/2024 | 126.00p | 131.00p | 124.18p | 131.00p | 11235 |
| 01/02/2024 | 126.00p | 126.15p | 124.20p | 126.00p | 15000 |
| 31/01/2024 | 126.00p | 126.19p | 124.25p | 126.00p | 2136 |
| 30/01/2024 | 126.00p | 128.00p | 124.18p | 128.00p | 102818 |
| 29/01/2024 | 126.00p | 126.00p | 125.96p | 126.00p | 20878 |
| 26/01/2024 | 126.00p | 126.00p | 124.18p | 126.00p | 411746 |
| 25/01/2024 | 126.00p | 126.30p | 124.00p | 126.00p | 8465 |
| 24/01/2024 | 126.00p | 128.00p | 124.40p | 126.00p | 275032 |
| 23/01/2024 | 124.50p | 128.00p | 124.50p | 126.00p | 4672361 |
| 22/01/2024 | 124.50p | 124.50p | 122.55p | 124.50p | 53124 |
| 19/01/2024 | 124.50p | 127.00p | 122.55p | 124.50p | 678268 |
| 18/01/2024 | 124.50p | 124.50p | 122.55p | 124.50p | 14242 |
| 17/01/2024 | 124.50p | 124.69p | 122.30p | 124.50p | 160326 |
| 16/01/2024 | 123.50p | 124.85p | 121.11p | 124.50p | 3022404 |
| 15/01/2024 | 123.50p | 127.00p | 121.00p | 123.50p | 301605 |
| 12/01/2024 | 122.50p | 123.50p | 120.15p | 123.50p | 36782 |
| 11/01/2024 | 116.00p | 124.90p | 116.00p | 120.00p | 1239891 |
| 10/01/2024 | 116.00p | 116.00p | 115.33p | 116.00p | 11688 |
| 09/01/2024 | 116.00p | 116.00p | 114.00p | 116.00p | 2781 |
| 08/01/2024 | 116.00p | 116.00p | 115.80p | 116.00p | 55882 |
| 05/01/2024 | 116.00p | 116.00p | 114.00p | 116.00p | 39674 |
| 04/01/2024 | 116.00p | 118.00p | 114.00p | 116.00p | 39501 |
| 03/01/2024 | 116.50p | 118.00p | 114.00p | 114.00p | 114668 |
| 02/01/2024 | 116.50p | 116.50p | 115.30p | 116.50p | 55216 |
| 29/12/2023 | 116.50p | 116.50p | 115.00p | 116.50p | 87510 |
| 28/12/2023 | 116.50p | 116.50p | 115.00p | 116.50p | 35010 |
| 27/12/2023 | 116.50p | 116.80p | 115.00p | 116.50p | 42010 |
| 22/12/2023 | 116.50p | 116.50p | 115.00p | 116.50p | 31711 |
| 21/12/2023 | 116.50p | 116.50p | 114.21p | 116.50p | 536743 |
| 20/12/2023 | 116.50p | 116.50p | 115.00p | 115.00p | 16712 |
| 19/12/2023 | 116.50p | 116.50p | 115.50p | 116.50p | 25849 |
| 18/12/2023 | 116.50p | 116.50p | 115.00p | 116.50p | 59069 |
| 15/12/2023 | 116.50p | 116.50p | 115.00p | 116.50p | 6200 |
| 14/12/2023 | 116.50p | 116.50p | 115.98p | 116.50p | 20847 |
| 13/12/2023 | 116.50p | 116.50p | 114.11p | 116.50p | 22800 |
| 12/12/2023 | 116.50p | 116.50p | 115.98p | 116.50p | 30120 |
| 11/12/2023 | 116.50p | 116.50p | 115.10p | 116.50p | 25000 |
| 08/12/2023 | 116.50p | 116.50p | 115.98p | 116.50p | 3155 |
| 07/12/2023 | 116.50p | 116.50p | 115.30p | 116.50p | 40111 |
| 06/12/2023 | 116.50p | 116.50p | 113.00p | 116.50p | 10735 |
| 05/12/2023 | 120.50p | 120.50p | 114.56p | 116.50p | 459403 |
| 04/12/2023 | 120.50p | 123.00p | 118.00p | 120.50p | 48980 |
| 01/12/2023 | 120.50p | 120.50p | 117.50p | 120.50p | 91584 |
| 30/11/2023 | 121.00p | 121.00p | 118.00p | 120.50p | 77034 |
| 29/11/2023 | 121.00p | 121.00p | 119.00p | 121.00p | 44206 |
| 28/11/2023 | 121.00p | 121.00p | 119.00p | 121.00p | 50605 |
| 27/11/2023 | 121.00p | 121.00p | 119.00p | 121.00p | 24000 |
| 24/11/2023 | 121.00p | 121.00p | 119.00p | 121.00p | 55002 |
| 23/11/2023 | 121.00p | 123.00p | 119.00p | 121.00p | 609233 |
| 22/11/2023 | 121.00p | 121.00p | 119.00p | 121.00p | 35360 |
| 21/11/2023 | 121.00p | 125.00p | 119.00p | 121.00p | 172776 |
| 20/11/2023 | 121.00p | 121.00p | 119.00p | 121.00p | 88732 |
| 17/11/2023 | 134.50p | 134.50p | 118.00p | 121.00p | 1803108 |
| 16/11/2023 | 137.50p | 138.14p | 137.50p | 137.50p | 0 |
| 15/11/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 51545 |
| 14/11/2023 | 137.50p | 137.50p | 135.10p | 137.50p | 20000 |
| 13/11/2023 | 137.50p | 142.00p | 137.50p | 137.50p | 2 |
| 10/11/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 64 |
| 09/11/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 86030 |
| 08/11/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 70343 |
| 07/11/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 9432 |
| 06/11/2023 | 137.50p | 140.00p | 136.00p | 137.50p | 34883 |
| 03/11/2023 | 137.50p | 139.00p | 136.00p | 139.00p | 87674 |
| 02/11/2023 | 137.50p | 138.14p | 137.50p | 137.50p | 0 |
| 01/11/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 201 |
| 31/10/2023 | 137.50p | 138.14p | 137.50p | 137.50p | 0 |
| 30/10/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 20575 |
| 27/10/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 29846 |
| 26/10/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 21023 |
| 25/10/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 72794 |
| 24/10/2023 | 137.50p | 137.50p | 136.00p | 137.50p | 15001 |
| 23/10/2023 | 137.00p | 137.50p | 136.00p | 137.50p | 15000 |
| 20/10/2023 | 137.00p | 137.00p | 136.00p | 137.00p | 6705 |
| 19/10/2023 | 137.00p | 137.00p | 136.00p | 137.00p | 42720 |
| 18/10/2023 | 137.00p | 137.00p | 136.06p | 137.00p | 29644 |
| 17/10/2023 | 138.00p | 138.00p | 137.00p | 137.00p | 17088 |
| 16/10/2023 | 138.00p | 140.00p | 138.00p | 138.00p | 5 |
| 13/10/2023 | 139.50p | 139.50p | 138.00p | 138.00p | 10000 |
| 12/10/2023 | 139.50p | 139.71p | 139.50p | 139.50p | 0 |
| 11/10/2023 | 139.50p | 139.50p | 139.00p | 139.50p | 19423 |
| 10/10/2023 | 139.50p | 139.50p | 139.00p | 139.50p | 11750 |
| 09/10/2023 | 139.50p | 139.50p | 139.00p | 139.50p | 27500 |
| 06/10/2023 | 139.50p | 139.50p | 138.00p | 138.00p | 19814 |
| 05/10/2023 | 139.50p | 139.50p | 138.00p | 138.00p | 32089 |
| 04/10/2023 | 140.50p | 140.50p | 138.00p | 138.00p | 61500 |
| 03/10/2023 | 141.50p | 141.50p | 140.00p | 140.50p | 56091 |
| 02/10/2023 | 141.50p | 141.50p | 140.00p | 141.50p | 29245 |
| 29/09/2023 | 141.50p | 141.50p | 141.22p | 141.50p | 22819 |
| 28/09/2023 | 142.50p | 144.00p | 140.00p | 141.50p | 41251 |
| 27/09/2023 | 143.00p | 143.00p | 142.00p | 142.50p | 23722 |
| 26/09/2023 | 143.50p | 143.50p | 142.06p | 143.00p | 11231 |
| 25/09/2023 | 143.50p | 143.50p | 142.00p | 143.50p | 1 |
*Close Price adjusted for both dividends and splits