Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/06/2017 163.50p 163.50p 162.00p 163.50p 16000
07/06/2017 163.50p 165.00p 162.50p 163.50p 2000
06/06/2017 166.00p 166.00p 162.00p 163.50p 58696
05/06/2017 169.50p 169.50p 165.00p 166.00p 40900
02/06/2017 171.00p 171.88p 168.00p 169.50p 5052
01/06/2017 173.50p 173.50p 170.60p 171.00p 12141
31/05/2017 171.50p 173.75p 171.50p 173.50p 77640
30/05/2017 162.50p 175.80p 162.50p 171.50p 136748
26/05/2017 163.00p 166.00p 162.50p 162.50p 20000
25/05/2017 159.50p 163.00p 159.50p 163.00p 12479
24/05/2017 150.50p 161.00p 150.50p 159.50p 68800
23/05/2017 150.50p 151.00p 150.26p 150.50p 76500
22/05/2017 150.50p 150.74p 150.50p 150.50p 10000
19/05/2017 150.50p 150.50p 150.00p 150.50p 21627
18/05/2017 150.50p 150.50p 150.00p 150.50p 11800
17/05/2017 150.50p 150.74p 150.00p 150.50p 17811
16/05/2017 150.50p 150.50p 150.01p 150.50p 1400
15/05/2017 150.50p 150.50p 150.01p 150.50p 30253
12/05/2017 150.50p 150.74p 149.00p 150.50p 8084
11/05/2017 150.50p 151.00p 150.30p 150.50p 12324
10/05/2017 150.50p 150.74p 150.00p 150.50p 11050
09/05/2017 150.50p 150.50p 150.20p 150.50p 12000
08/05/2017 150.50p 151.00p 150.10p 150.50p 11584
05/05/2017 150.50p 150.74p 150.10p 150.50p 9993
04/05/2017 154.50p 155.90p 150.00p 150.50p 108912
03/05/2017 147.50p 147.98p 147.00p 147.50p 7603
02/05/2017 151.50p 152.50p 146.10p 147.50p 1223238
28/04/2017 151.50p 151.50p 150.00p 151.50p 1126
27/04/2017 151.50p 151.50p 150.04p 151.50p 4620
26/04/2017 151.50p 151.50p 150.03p 151.50p 4000
25/04/2017 152.75p 154.80p 150.03p 151.50p 5300
24/04/2017 157.50p 157.50p 151.00p 152.75p 9203
21/04/2017 157.50p 157.50p 155.00p 157.50p 19097
20/04/2017 157.50p 157.50p 150.00p 157.50p 53187
19/04/2017 157.50p 157.50p 155.00p 157.50p 16724
18/04/2017 157.50p 157.50p 155.00p 157.50p 21617
13/04/2017 157.50p 157.50p 155.00p 155.00p 27891
12/04/2017 157.50p 157.50p 155.00p 157.50p 68171
11/04/2017 157.50p 159.00p 154.75p 154.75p 32915
10/04/2017 157.50p 157.50p 155.00p 157.50p 40751
07/04/2017 157.50p 157.50p 155.00p 157.50p 4031
06/04/2017 159.50p 159.50p 156.00p 159.50p 3181
05/04/2017 159.50p 159.50p 155.00p 159.50p 99100
04/04/2017 159.50p 159.50p 155.00p 159.50p 18681
03/04/2017 159.50p 159.50p 153.00p 159.50p 56403
31/03/2017 159.50p 159.50p 155.00p 159.50p 40000
30/03/2017 158.50p 159.50p 155.00p 159.50p 58142
29/03/2017 158.50p 158.50p 155.00p 158.50p 49500
28/03/2017 158.50p 158.50p 155.00p 158.50p 62488
27/03/2017 158.50p 158.50p 155.00p 158.50p 21670
24/03/2017 158.50p 158.50p 155.00p 158.50p 39716
23/03/2017 158.50p 160.00p 155.00p 158.50p 38042
22/03/2017 158.50p 158.50p 155.00p 158.50p 2833
21/03/2017 160.50p 161.89p 155.00p 158.50p 38503
20/03/2017 157.50p 162.95p 157.01p 160.50p 42552
17/03/2017 157.50p 157.99p 157.50p 157.50p 7340
16/03/2017 157.50p 157.50p 157.00p 157.50p 50112
15/03/2017 157.50p 158.00p 157.00p 157.50p 55110
14/03/2017 162.50p 169.00p 140.00p 157.50p 150650
13/03/2017 160.00p 161.00p 155.20p 160.00p 106312
10/03/2017 160.00p 160.00p 160.00p 160.00p 0
09/03/2017 161.00p 161.00p 155.50p 160.00p 32404
08/03/2017 161.00p 161.34p 160.00p 161.00p 29400
07/03/2017 161.00p 161.25p 158.00p 161.00p 5850
06/03/2017 161.00p 161.25p 160.00p 161.00p 8000
03/03/2017 161.00p 161.34p 158.00p 161.00p 10395
02/03/2017 160.00p 161.49p 160.00p 161.00p 18997
01/03/2017 160.00p 161.39p 156.50p 158.00p 70935
28/02/2017 160.00p 161.44p 160.00p 160.00p 4358
27/02/2017 160.00p 162.65p 157.00p 160.00p 15789
24/02/2017 157.50p 162.90p 157.50p 160.00p 41891
23/02/2017 154.00p 162.00p 154.00p 157.50p 65115
22/02/2017 154.00p 156.00p 151.53p 154.00p 2794
21/02/2017 152.50p 154.90p 152.50p 154.00p 21282
20/02/2017 156.50p 157.00p 150.51p 152.50p 47536
17/02/2017 156.50p 158.80p 153.42p 156.50p 15222
16/02/2017 156.50p 157.85p 154.50p 156.50p 26222
15/02/2017 156.50p 160.00p 155.51p 156.50p 108111
14/02/2017 159.00p 159.00p 155.00p 156.50p 52851
13/02/2017 160.50p 160.50p 157.00p 159.00p 17500
10/02/2017 160.50p 160.50p 158.00p 160.50p 10304
09/02/2017 160.50p 160.50p 158.00p 160.50p 15330
08/02/2017 160.50p 161.00p 158.00p 160.50p 57164
07/02/2017 161.00p 161.00p 159.00p 160.50p 24626
06/02/2017 162.50p 165.00p 158.00p 161.00p 652418
03/02/2017 153.00p 156.00p 148.10p 154.00p 17200
02/02/2017 155.00p 155.00p 148.50p 153.00p 14775
01/02/2017 155.00p 159.00p 153.50p 155.00p 25125
31/01/2017 155.00p 159.00p 155.00p 155.00p 11209
30/01/2017 152.00p 158.00p 148.10p 155.00p 48741
27/01/2017 152.00p 156.49p 148.10p 152.00p 6280
26/01/2017 152.00p 152.00p 152.00p 152.00p 0
25/01/2017 155.00p 157.00p 148.10p 152.00p 17916
24/01/2017 155.00p 155.00p 150.20p 155.00p 6864
23/01/2017 155.00p 158.90p 155.00p 155.00p 7772
20/01/2017 149.00p 159.50p 147.65p 155.00p 37588
19/01/2017 157.50p 157.50p 145.00p 149.00p 29380
18/01/2017 157.50p 157.50p 157.50p 157.50p 0
17/01/2017 162.50p 164.50p 150.00p 157.50p 52964
16/01/2017 154.00p 165.00p 154.00p 162.50p 147444
13/01/2017 154.00p 156.00p 152.51p 154.00p 102703
12/01/2017 152.00p 156.00p 150.32p 154.00p 169480
11/01/2017 152.00p 154.70p 150.11p 152.00p 66922
10/01/2017 148.50p 155.00p 148.50p 152.00p 114186
09/01/2017 144.00p 150.90p 143.50p 148.50p 303092
06/01/2017 142.50p 144.75p 139.15p 140.50p 35650
05/01/2017 138.00p 146.00p 138.00p 142.50p 213027
04/01/2017 126.50p 140.00p 126.11p 138.00p 95001
03/01/2017 127.50p 129.00p 126.10p 126.50p 34755
30/12/2016 132.00p 132.00p 127.63p 129.50p 3610
29/12/2016 127.00p 134.00p 126.66p 132.00p 55728
28/12/2016 120.00p 127.00p 120.00p 127.00p 36576
23/12/2016 122.00p 123.00p 120.00p 120.00p 32387
22/12/2016 116.00p 122.00p 116.00p 122.00p 31291
21/12/2016 117.50p 117.50p 115.51p 116.00p 5167
20/12/2016 116.50p 117.50p 115.00p 117.50p 73390
19/12/2016 115.50p 116.50p 114.00p 116.50p 61921
16/12/2016 115.50p 115.50p 115.00p 115.50p 30000
15/12/2016 117.50p 117.50p 115.10p 115.50p 8448
14/12/2016 116.50p 116.50p 115.00p 115.00p 0
13/12/2016 116.50p 116.50p 116.00p 116.50p 24500
12/12/2016 118.00p 120.00p 116.00p 116.50p 58000
09/12/2016 118.00p 120.50p 118.00p 120.50p 2500
08/12/2016 118.00p 118.00p 117.20p 118.00p 1000
07/12/2016 117.50p 120.00p 117.50p 118.00p 1000
06/12/2016 114.00p 119.00p 114.00p 117.50p 9073
05/12/2016 114.00p 114.00p 114.00p 114.00p 0
02/12/2016 114.00p 114.00p 114.00p 114.00p 450
01/12/2016 114.00p 114.40p 113.00p 114.00p 39488
30/11/2016 114.00p 114.00p 113.00p 114.00p 2992
29/11/2016 114.00p 114.00p 113.00p 114.00p 34620
28/11/2016 113.50p 114.00p 112.08p 114.00p 31000
25/11/2016 113.50p 113.50p 112.08p 113.50p 8179
24/11/2016 113.50p 113.50p 113.50p 113.50p 0
23/11/2016 113.50p 114.00p 112.50p 113.50p 3247
22/11/2016 113.50p 113.50p 112.08p 113.50p 500
21/11/2016 113.50p 114.00p 113.50p 113.50p 1812
18/11/2016 113.50p 114.00p 113.50p 113.50p 6900
17/11/2016 113.50p 114.00p 112.00p 113.50p 27423
16/11/2016 113.50p 114.00p 112.00p 113.50p 12246
15/11/2016 113.50p 114.00p 112.00p 113.50p 21778
14/11/2016 113.50p 114.00p 112.00p 113.50p 16456
11/11/2016 113.50p 114.00p 112.13p 113.50p 258820
10/11/2016 113.50p 113.50p 112.06p 113.50p 154511
09/11/2016 113.50p 113.50p 112.00p 113.50p 9500
08/11/2016 115.00p 115.00p 113.00p 115.00p 100650
07/11/2016 115.00p 116.00p 113.00p 115.00p 116790
04/11/2016 116.00p 116.50p 114.50p 115.00p 14950
03/11/2016 115.50p 117.90p 115.50p 116.00p 13000
02/11/2016 115.50p 116.70p 115.50p 115.50p 3150
01/11/2016 115.50p 115.50p 115.50p 115.50p 0
31/10/2016 114.00p 115.90p 113.00p 115.50p 10200
28/10/2016 114.00p 114.00p 113.00p 114.00p 5277
27/10/2016 114.00p 114.00p 114.00p 114.00p 0
26/10/2016 114.00p 114.70p 114.00p 114.00p 7000
25/10/2016 114.00p 114.00p 113.00p 114.00p 5000
24/10/2016 114.00p 114.00p 113.00p 114.00p 45000
21/10/2016 114.00p 114.00p 113.00p 114.00p 57000
20/10/2016 114.50p 114.50p 113.10p 114.00p 4000
19/10/2016 114.50p 116.50p 113.10p 114.50p 1148
18/10/2016 111.00p 114.99p 111.00p 114.50p 20000
17/10/2016 111.00p 112.89p 110.61p 111.00p 7750
14/10/2016 111.00p 111.50p 111.00p 111.00p 0
13/10/2016 115.50p 116.44p 108.51p 111.00p 276691
12/10/2016 115.50p 115.50p 114.18p 115.50p 3534
11/10/2016 115.50p 115.50p 110.17p 115.50p 1026360
10/10/2016 115.50p 116.90p 115.12p 115.50p 104672
07/10/2016 118.00p 120.00p 114.02p 115.50p 267624
06/10/2016 115.00p 122.49p 115.00p 118.00p 344341
05/10/2016 110.00p 117.00p 110.00p 115.00p 39243
04/10/2016 107.50p 112.00p 107.50p 109.50p 14500
03/10/2016 107.00p 107.00p 107.00p 107.00p 0
30/09/2016 107.00p 107.00p 107.00p 107.00p 0
29/09/2016 107.00p 107.00p 105.04p 107.00p 4200
28/09/2016 107.00p 107.00p 107.00p 107.00p 0
27/09/2016 107.50p 108.00p 105.00p 107.00p 25863
26/09/2016 110.00p 111.49p 106.31p 107.50p 38583
23/09/2016 107.50p 112.85p 107.50p 110.00p 688102
22/09/2016 107.50p 110.17p 107.00p 107.50p 561147
21/09/2016 107.50p 110.29p 106.41p 107.50p 5189
20/09/2016 103.00p 108.00p 103.00p 107.50p 24000
19/09/2016 99.00p 105.00p 99.00p 103.00p 37952
16/09/2016 99.00p 99.50p 98.50p 99.00p 100000
15/09/2016 99.00p 99.98p 97.71p 99.00p 158480
14/09/2016 99.00p 99.00p 99.00p 99.00p 0
13/09/2016 98.50p 99.75p 98.50p 99.00p 15038
12/09/2016 98.50p 98.50p 97.03p 98.50p 1398737
09/09/2016 98.50p 98.50p 97.03p 98.50p 3152
08/09/2016 98.50p 98.50p 97.00p 98.50p 51801
07/09/2016 98.00p 98.50p 98.00p 98.50p 999
06/09/2016 98.00p 98.50p 97.00p 98.00p 74028
05/09/2016 97.00p 98.00p 97.00p 98.00p 21896
02/09/2016 97.00p 97.50p 96.00p 97.00p 24123
01/09/2016 97.00p 97.00p 96.00p 97.00p 1571
31/08/2016 98.50p 98.80p 95.00p 97.00p 138502
30/08/2016 98.50p 99.00p 97.54p 98.50p 11000
26/08/2016 98.50p 99.50p 98.00p 98.50p 79162
25/08/2016 98.50p 98.50p 97.00p 98.50p 1886379
24/08/2016 93.50p 100.00p 93.50p 98.50p 908080
23/08/2016 90.50p 93.00p 90.50p 91.00p 16470

*Close Price adjusted for both dividends and splits