Gresham Technologies (GHT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham Technologies

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