Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2016 90.50p 92.00p 89.11p 90.50p 41918
19/08/2016 90.50p 92.00p 90.50p 90.50p 1627
18/08/2016 89.50p 90.50p 89.50p 90.50p 3000
17/08/2016 89.50p 90.25p 88.51p 89.50p 83288
16/08/2016 89.50p 90.25p 88.00p 89.50p 55810
15/08/2016 89.50p 90.49p 88.25p 89.50p 129883
12/08/2016 89.50p 90.01p 88.11p 89.50p 7300
11/08/2016 91.50p 91.50p 89.00p 89.50p 18768
10/08/2016 91.50p 91.50p 90.00p 91.50p 6000
09/08/2016 91.50p 91.89p 90.00p 91.50p 29534
08/08/2016 91.50p 92.50p 90.00p 92.50p 9395
05/08/2016 92.50p 93.49p 91.50p 91.50p 1000
04/08/2016 94.50p 94.50p 92.00p 92.50p 16473
03/08/2016 94.50p 94.78p 94.50p 94.50p 35410
02/08/2016 94.50p 94.92p 94.50p 94.50p 300
01/08/2016 94.50p 95.00p 93.00p 94.50p 11756
29/07/2016 94.50p 94.50p 94.50p 94.50p 0
28/07/2016 95.00p 95.00p 93.00p 94.50p 5922
27/07/2016 95.50p 97.00p 93.00p 95.00p 79755
26/07/2016 95.50p 95.50p 95.50p 95.50p 0
25/07/2016 97.00p 97.40p 94.00p 95.50p 37717
22/07/2016 95.00p 95.00p 95.00p 95.00p 0
21/07/2016 95.00p 95.00p 92.77p 95.00p 10779
20/07/2016 95.00p 96.89p 95.00p 95.00p 3000
19/07/2016 95.00p 95.00p 95.00p 95.00p 0
18/07/2016 95.00p 95.00p 92.66p 95.00p 200
15/07/2016 95.00p 95.00p 92.21p 95.00p 10000
14/07/2016 93.50p 95.00p 90.00p 95.00p 48240
13/07/2016 92.50p 92.50p 90.00p 92.00p 130120
12/07/2016 92.50p 92.50p 92.50p 92.50p 0
11/07/2016 95.50p 95.50p 91.00p 93.00p 34148
08/07/2016 97.00p 97.00p 93.00p 95.50p 10367
07/07/2016 97.50p 97.50p 96.00p 97.50p 13050
06/07/2016 97.50p 97.50p 96.00p 97.50p 38042
05/07/2016 97.50p 97.70p 97.00p 97.50p 17033
04/07/2016 97.30p 97.40p 97.00p 97.00p 27235
01/07/2016 97.50p 97.50p 97.50p 97.50p 0
30/06/2016 96.50p 97.50p 96.50p 97.50p 102204
29/06/2016 96.50p 96.50p 96.20p 96.50p 2000
28/06/2016 96.00p 96.50p 96.00p 96.50p 1038
27/06/2016 95.50p 96.00p 94.00p 96.00p 120614
24/06/2016 87.50p 99.00p 87.50p 95.50p 95147
23/06/2016 99.50p 99.50p 99.11p 99.50p 5105
22/06/2016 99.50p 99.50p 99.11p 99.50p 8980
21/06/2016 99.50p 99.50p 99.00p 99.50p 16512
20/06/2016 99.50p 99.50p 99.50p 99.50p 0
17/06/2016 99.00p 99.50p 99.00p 99.50p 26250
16/06/2016 99.00p 99.00p 99.00p 99.00p 0
15/06/2016 99.00p 99.40p 98.00p 99.00p 73473
14/06/2016 99.00p 99.00p 98.00p 99.00p 26800
13/06/2016 99.00p 99.00p 97.00p 99.00p 33200
10/06/2016 98.50p 99.75p 98.50p 99.00p 4500
09/06/2016 98.50p 99.10p 96.00p 98.50p 414621
08/06/2016 98.50p 99.00p 96.00p 98.50p 88074
07/06/2016 98.50p 98.50p 98.50p 98.50p 0
06/06/2016 98.50p 99.90p 97.11p 98.50p 5305
03/06/2016 98.50p 98.50p 97.46p 98.50p 15924
02/06/2016 96.00p 98.50p 96.00p 98.50p 79520
01/06/2016 96.00p 97.00p 95.00p 96.00p 81700
31/05/2016 96.50p 96.50p 95.00p 96.00p 96202
27/05/2016 96.50p 96.50p 95.00p 96.50p 12789
26/05/2016 101.00p 101.00p 95.00p 96.50p 22384
25/05/2016 101.00p 101.00p 101.00p 101.00p 0
24/05/2016 101.00p 101.00p 101.00p 101.00p 0
23/05/2016 101.00p 101.00p 100.00p 101.00p 685
20/05/2016 101.00p 101.00p 99.50p 101.00p 32401
19/05/2016 101.00p 101.00p 101.00p 101.00p 0
18/05/2016 101.00p 101.00p 100.00p 101.00p 26000
17/05/2016 101.00p 101.00p 100.00p 101.00p 2000
16/05/2016 102.00p 102.00p 98.00p 101.00p 59294
13/05/2016 102.00p 102.00p 100.90p 102.00p 1010
12/05/2016 102.00p 102.00p 98.00p 99.00p 47000
11/05/2016 102.00p 102.00p 102.00p 102.00p 0
10/05/2016 102.00p 102.00p 102.00p 102.00p 0
09/05/2016 102.00p 102.00p 100.04p 102.00p 521
06/05/2016 102.00p 102.00p 102.00p 102.00p 0
05/05/2016 103.00p 103.00p 100.00p 102.00p 6687
04/05/2016 103.00p 103.00p 103.00p 103.00p 0
03/05/2016 103.00p 103.00p 100.13p 103.00p 20750
29/04/2016 103.00p 105.00p 101.04p 103.00p 11462
28/04/2016 104.00p 104.00p 101.20p 103.00p 927
27/04/2016 102.00p 102.00p 101.72p 102.00p 12100
26/04/2016 102.00p 102.00p 101.00p 102.00p 15039
25/04/2016 102.00p 102.00p 101.22p 102.00p 1000
22/04/2016 102.00p 102.00p 102.00p 102.00p 100000
21/04/2016 102.00p 102.19p 101.00p 102.00p 4705
20/04/2016 102.00p 102.19p 102.00p 102.00p 72
19/04/2016 102.50p 102.50p 102.00p 102.50p 6000
18/04/2016 103.50p 103.50p 102.34p 102.50p 10000
15/04/2016 103.50p 103.50p 103.50p 103.50p 0
14/04/2016 103.50p 103.90p 103.50p 103.50p 30000
13/04/2016 103.50p 103.50p 103.20p 103.50p 33751
12/04/2016 103.50p 103.50p 103.00p 103.50p 11000
11/04/2016 103.50p 105.00p 103.20p 105.00p 34297
08/04/2016 104.50p 105.00p 103.20p 103.50p 6535
07/04/2016 103.50p 105.70p 103.00p 104.50p 53331
06/04/2016 101.50p 101.50p 99.12p 101.50p 13000
05/04/2016 101.50p 101.50p 100.49p 101.50p 20000
04/04/2016 101.50p 101.50p 101.50p 101.50p 0
01/04/2016 101.50p 101.50p 100.00p 101.50p 40000
31/03/2016 101.50p 101.50p 100.00p 101.50p 2233
30/03/2016 101.50p 101.50p 100.03p 101.50p 1300
29/03/2016 101.50p 101.50p 100.00p 101.50p 1000
24/03/2016 101.50p 101.50p 100.00p 101.50p 3100
23/03/2016 101.50p 101.50p 99.00p 101.50p 16000
22/03/2016 102.00p 102.00p 99.00p 101.50p 28000
21/03/2016 102.00p 102.00p 101.52p 102.00p 8809
18/03/2016 102.00p 102.00p 102.00p 102.00p 0
17/03/2016 102.00p 102.00p 102.00p 102.00p 0
16/03/2016 102.00p 102.00p 101.60p 102.00p 3000
15/03/2016 102.00p 102.00p 102.00p 102.00p 0
14/03/2016 102.00p 102.00p 102.00p 102.00p 0
11/03/2016 102.00p 102.00p 100.04p 102.00p 6179
10/03/2016 102.00p 102.00p 102.00p 102.00p 0
09/03/2016 102.00p 102.00p 100.00p 102.00p 33402
08/03/2016 101.50p 102.00p 99.00p 102.00p 29885
07/03/2016 99.50p 99.50p 99.50p 99.50p 0
04/03/2016 98.00p 99.70p 97.87p 99.50p 32500
03/03/2016 97.50p 98.00p 97.50p 98.00p 0
02/03/2016 97.50p 97.50p 95.11p 97.50p 5165
01/03/2016 98.00p 98.00p 97.50p 97.50p 0
29/02/2016 98.00p 98.49p 98.00p 98.00p 2500
26/02/2016 98.50p 98.90p 98.50p 98.50p 500
25/02/2016 98.50p 98.50p 96.00p 98.50p 10656
24/02/2016 100.50p 100.50p 97.00p 98.50p 12500
23/02/2016 100.50p 100.50p 100.50p 100.50p 0
22/02/2016 100.50p 100.50p 100.00p 100.50p 600
19/02/2016 101.00p 101.00p 99.00p 100.50p 7800
18/02/2016 101.00p 101.00p 101.00p 101.00p 0
17/02/2016 101.00p 101.00p 99.08p 101.00p 328
16/02/2016 100.50p 101.00p 100.50p 101.00p 3742
15/02/2016 100.50p 100.50p 100.50p 100.50p 0
12/02/2016 100.50p 100.50p 98.00p 100.50p 17217
11/02/2016 101.00p 101.00p 98.28p 100.50p 7400
10/02/2016 103.50p 103.50p 100.50p 102.00p 9572
09/02/2016 103.50p 103.50p 101.00p 103.50p 19800
08/02/2016 103.50p 103.50p 103.50p 103.50p 0
05/02/2016 103.50p 103.50p 103.45p 103.50p 558
04/02/2016 103.50p 103.50p 101.28p 103.50p 3000
03/02/2016 103.00p 103.50p 101.22p 103.50p 15697
02/02/2016 100.50p 103.00p 100.50p 103.00p 30800
01/02/2016 100.50p 101.49p 100.50p 100.50p 500
29/01/2016 100.50p 100.50p 98.80p 100.50p 1000
28/01/2016 100.00p 100.00p 100.00p 100.00p 0
27/01/2016 104.50p 104.50p 99.00p 100.00p 58950
26/01/2016 104.50p 104.50p 104.50p 104.50p 0
25/01/2016 107.50p 108.99p 102.00p 104.50p 73413
22/01/2016 105.00p 105.00p 105.00p 105.00p 0
21/01/2016 105.50p 105.50p 103.00p 105.00p 15280
20/01/2016 104.50p 105.50p 104.50p 105.50p 14208
19/01/2016 105.00p 105.00p 102.00p 104.50p 16275
18/01/2016 106.50p 106.50p 103.65p 105.00p 8052
15/01/2016 108.50p 108.50p 105.50p 106.50p 1381
14/01/2016 110.50p 110.50p 108.50p 108.50p 12249
13/01/2016 110.50p 110.50p 109.42p 110.50p 8000
12/01/2016 108.00p 110.50p 108.00p 110.50p 49300
11/01/2016 110.50p 110.50p 107.25p 108.00p 47074
08/01/2016 110.00p 111.76p 109.03p 110.50p 18637
07/01/2016 111.50p 112.29p 109.04p 110.00p 42851
06/01/2016 107.00p 112.91p 107.00p 111.50p 13700
05/01/2016 107.00p 107.86p 107.00p 107.00p 2600
04/01/2016 107.00p 107.00p 106.00p 107.00p 892
31/12/2015 107.00p 107.00p 106.80p 107.00p 26
30/12/2015 107.00p 107.75p 107.00p 107.00p 3179
29/12/2015 107.00p 107.00p 106.80p 107.00p 1059
24/12/2015 107.00p 107.00p 107.00p 107.00p 0
23/12/2015 107.00p 107.00p 107.00p 107.00p 0
22/12/2015 107.00p 107.00p 106.50p 107.00p 35600
21/12/2015 107.00p 107.00p 106.00p 107.00p 301
18/12/2015 106.50p 107.00p 106.50p 107.00p 0
17/12/2015 106.50p 106.90p 105.00p 106.50p 20452
16/12/2015 106.50p 106.50p 105.00p 106.50p 3810
15/12/2015 106.50p 106.50p 103.00p 106.50p 1455811
14/12/2015 106.50p 106.50p 105.00p 106.50p 4477
11/12/2015 106.50p 106.50p 106.50p 106.50p 0
10/12/2015 106.50p 106.50p 105.00p 106.50p 7085
09/12/2015 108.00p 108.00p 105.55p 106.50p 770
08/12/2015 108.00p 108.00p 106.04p 108.00p 4592
07/12/2015 108.50p 108.50p 106.44p 108.00p 3662
04/12/2015 109.50p 109.50p 106.50p 108.50p 15200
03/12/2015 110.50p 111.49p 108.00p 109.50p 18213
02/12/2015 110.50p 111.49p 108.00p 110.50p 34681
01/12/2015 110.50p 110.50p 108.00p 110.50p 6405
30/11/2015 110.50p 111.68p 108.10p 110.50p 8477
27/11/2015 110.50p 111.68p 108.00p 110.50p 27
26/11/2015 110.50p 111.68p 108.00p 110.50p 28300
25/11/2015 110.50p 110.50p 108.00p 110.50p 15000
24/11/2015 110.50p 110.50p 108.00p 110.50p 25000
23/11/2015 110.50p 111.90p 108.00p 110.50p 23412
20/11/2015 110.50p 111.90p 108.90p 110.50p 2981
19/11/2015 110.50p 110.50p 108.75p 110.50p 14000
18/11/2015 110.00p 111.90p 108.00p 110.50p 62218
17/11/2015 110.00p 110.00p 110.00p 110.00p 0
16/11/2015 110.00p 110.00p 108.00p 110.00p 1552250
13/11/2015 110.00p 110.00p 108.00p 110.00p 30951
12/11/2015 110.00p 110.00p 108.66p 110.00p 47500
11/11/2015 109.00p 110.00p 109.00p 110.00p 0
10/11/2015 109.00p 109.00p 108.00p 109.00p 7046
09/11/2015 109.00p 109.00p 109.00p 109.00p 0
06/11/2015 110.00p 110.00p 108.00p 109.00p 5000

*Close Price adjusted for both dividends and splits