Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/11/2015 110.00p 110.00p 108.44p 110.00p 1000
04/11/2015 110.00p 110.00p 110.00p 110.00p 0
03/11/2015 110.00p 110.00p 110.00p 110.00p 851
02/11/2015 109.50p 110.00p 109.50p 110.00p 124
30/10/2015 109.00p 109.00p 107.00p 108.50p 19955
29/10/2015 109.00p 109.00p 109.00p 109.00p 0
28/10/2015 109.00p 109.00p 109.00p 109.00p 0
27/10/2015 110.00p 110.00p 107.00p 109.00p 32274
26/10/2015 110.00p 110.00p 109.00p 110.00p 5431
23/10/2015 110.00p 110.00p 110.00p 110.00p 0
22/10/2015 110.50p 110.50p 109.00p 110.00p 2000
21/10/2015 110.50p 110.50p 110.50p 110.50p 0
20/10/2015 110.50p 110.50p 109.00p 110.50p 6000
19/10/2015 110.50p 110.75p 109.18p 110.50p 1453
16/10/2015 110.50p 110.90p 109.45p 110.50p 11492
15/10/2015 110.50p 110.50p 110.50p 110.50p 0
14/10/2015 110.50p 111.22p 109.78p 110.50p 1177
13/10/2015 110.00p 110.90p 109.04p 110.50p 7329
12/10/2015 110.00p 110.40p 110.00p 110.00p 4000
09/10/2015 110.00p 110.00p 108.64p 110.00p 4477
08/10/2015 110.00p 110.00p 108.00p 110.00p 8000
07/10/2015 110.00p 110.40p 110.00p 110.00p 10110
06/10/2015 110.00p 111.75p 109.04p 110.00p 12365
05/10/2015 109.00p 110.40p 109.00p 110.00p 17427
02/10/2015 109.00p 109.00p 109.00p 109.00p 0
01/10/2015 109.00p 109.64p 109.00p 109.00p 113
30/09/2015 109.00p 109.00p 109.00p 109.00p 0
29/09/2015 109.00p 109.64p 108.00p 109.00p 25720
28/09/2015 109.00p 109.00p 109.00p 109.00p 0
25/09/2015 110.00p 110.00p 106.15p 109.00p 9721
24/09/2015 111.00p 111.00p 109.00p 110.00p 15080
23/09/2015 112.00p 112.00p 110.00p 111.00p 20848
22/09/2015 113.00p 113.00p 111.36p 112.00p 1000
21/09/2015 114.00p 114.00p 113.00p 113.00p 11786
18/09/2015 115.00p 115.00p 114.00p 114.00p 1719
17/09/2015 115.00p 115.00p 115.00p 115.00p 3441
16/09/2015 115.50p 115.50p 114.05p 115.00p 12559
15/09/2015 115.50p 116.00p 113.00p 115.50p 52866
14/09/2015 116.50p 117.10p 116.21p 116.50p 86455
11/09/2015 116.50p 116.50p 116.50p 116.50p 0
10/09/2015 110.00p 118.50p 110.00p 116.50p 71934
09/09/2015 106.50p 110.00p 105.00p 110.00p 45106
08/09/2015 104.50p 105.80p 103.57p 104.50p 922
07/09/2015 104.00p 104.50p 103.55p 104.50p 20000
04/09/2015 102.00p 104.64p 102.00p 104.00p 17890
03/09/2015 101.50p 102.55p 101.50p 102.00p 2109
02/09/2015 101.00p 101.50p 101.00p 101.50p 19789
01/09/2015 101.00p 101.00p 100.50p 101.00p 5471
28/08/2015 101.00p 101.00p 98.00p 101.00p 25000
27/08/2015 100.00p 101.00p 100.00p 101.00p 0
26/08/2015 100.00p 100.00p 98.00p 100.00p 20705
25/08/2015 99.00p 100.00p 98.00p 100.00p 48671
24/08/2015 99.00p 99.00p 96.60p 99.00p 83000
21/08/2015 99.00p 99.00p 98.00p 99.00p 5000
20/08/2015 99.00p 99.00p 98.00p 99.00p 105631
19/08/2015 99.00p 99.00p 98.00p 99.00p 16000
18/08/2015 99.50p 99.50p 98.95p 99.00p 2451
17/08/2015 99.50p 99.50p 98.00p 99.50p 57000
14/08/2015 99.50p 99.50p 98.00p 99.50p 51000
13/08/2015 99.50p 99.50p 99.50p 99.50p 0
12/08/2015 99.50p 99.50p 99.50p 99.50p 0
11/08/2015 99.50p 100.00p 98.00p 99.50p 18241
10/08/2015 99.50p 99.50p 98.00p 99.50p 83026
07/08/2015 96.50p 97.00p 96.50p 97.00p 16088
06/08/2015 96.00p 96.50p 96.00p 96.50p 0
05/08/2015 96.00p 96.00p 95.40p 96.00p 5000
04/08/2015 96.00p 96.00p 96.00p 96.00p 0
03/08/2015 96.00p 96.00p 96.00p 96.00p 0
31/07/2015 96.00p 96.00p 94.10p 96.00p 16400
30/07/2015 95.00p 96.00p 93.00p 96.00p 32778
29/07/2015 95.00p 95.00p 92.00p 95.00p 2789220
28/07/2015 95.00p 95.50p 93.00p 95.00p 20000
27/07/2015 95.00p 95.00p 95.00p 95.00p 35000
24/07/2015 95.00p 95.50p 94.00p 95.00p 85213
23/07/2015 96.50p 96.50p 94.00p 95.00p 5780
22/07/2015 96.50p 96.50p 96.50p 96.50p 0
21/07/2015 96.50p 96.50p 96.50p 96.50p 2462
20/07/2015 98.50p 98.50p 96.00p 96.50p 5000
17/07/2015 98.00p 98.00p 96.00p 97.50p 10000
16/07/2015 98.00p 98.00p 96.00p 98.00p 10000
15/07/2015 99.00p 99.00p 97.00p 98.00p 10000
14/07/2015 99.00p 99.00p 99.00p 99.00p 0
13/07/2015 99.00p 99.30p 97.00p 99.00p 60000
10/07/2015 99.50p 99.50p 98.00p 99.00p 10000
09/07/2015 100.50p 100.50p 99.00p 99.50p 17955
08/07/2015 100.50p 100.50p 99.01p 100.50p 1000
07/07/2015 99.00p 100.50p 99.00p 100.50p 30602
06/07/2015 100.00p 100.00p 98.00p 99.00p 3790
03/07/2015 100.50p 100.50p 98.00p 100.00p 13500
02/07/2015 100.50p 100.50p 99.00p 100.50p 29000
01/07/2015 100.50p 100.50p 99.50p 100.50p 22086
30/06/2015 100.50p 100.50p 100.00p 100.50p 10500
29/06/2015 99.00p 101.00p 98.00p 100.50p 15394
26/06/2015 100.50p 100.50p 100.50p 100.50p 0
25/06/2015 100.50p 100.50p 100.50p 100.50p 0
24/06/2015 100.50p 100.50p 99.00p 100.50p 10000
23/06/2015 101.50p 101.50p 100.50p 100.50p 0
22/06/2015 101.00p 101.50p 101.00p 101.50p 10000
19/06/2015 101.00p 101.00p 99.10p 101.00p 1430
18/06/2015 102.00p 102.00p 100.00p 101.00p 32000
17/06/2015 102.00p 102.00p 102.00p 102.00p 0
16/06/2015 103.00p 103.00p 101.00p 102.00p 13400
15/06/2015 103.00p 103.00p 103.00p 103.00p 0
12/06/2015 104.00p 105.00p 102.50p 103.00p 27764
11/06/2015 104.00p 105.50p 104.00p 104.00p 19746
10/06/2015 104.50p 105.80p 104.00p 104.00p 5931
09/06/2015 104.50p 106.00p 104.50p 104.50p 4800
08/06/2015 104.00p 105.99p 104.00p 104.50p 11795
05/06/2015 106.00p 106.00p 103.00p 104.00p 10300
04/06/2015 106.50p 106.50p 105.15p 106.00p 14750
03/06/2015 104.00p 107.00p 104.00p 106.50p 49750
02/06/2015 103.00p 105.99p 102.02p 104.00p 48346
01/06/2015 100.00p 104.80p 100.00p 103.00p 244000
29/05/2015 100.00p 101.08p 100.00p 100.00p 96630
28/05/2015 100.00p 101.15p 98.00p 100.00p 109827
27/05/2015 100.00p 101.20p 100.00p 100.00p 2150
26/05/2015 100.00p 100.00p 100.00p 100.00p 0
22/05/2015 100.00p 100.00p 100.00p 100.00p 0
21/05/2015 100.00p 100.90p 100.00p 100.00p 2000
20/05/2015 100.00p 100.00p 98.75p 100.00p 1026
19/05/2015 100.00p 101.00p 98.60p 100.00p 58950
18/05/2015 100.00p 101.56p 98.60p 100.00p 10522
15/05/2015 100.00p 100.00p 100.00p 100.00p 0
14/05/2015 98.50p 101.16p 97.00p 100.00p 45229
13/05/2015 98.50p 98.95p 98.50p 98.50p 11000
12/05/2015 99.00p 99.00p 97.00p 98.50p 106500
11/05/2015 99.00p 99.00p 97.60p 99.00p 605
08/05/2015 99.00p 101.00p 97.06p 99.00p 6327
07/05/2015 96.50p 99.00p 96.50p 99.00p 10106
06/05/2015 96.50p 96.50p 96.50p 96.50p 0
05/05/2015 96.50p 96.50p 96.12p 96.50p 8265
01/05/2015 96.50p 96.50p 96.12p 96.50p 600
30/04/2015 96.25p 96.50p 96.25p 96.50p 0
29/04/2015 95.75p 96.25p 95.75p 96.25p 22617
28/04/2015 95.75p 95.75p 95.75p 95.75p 0
27/04/2015 95.75p 96.23p 95.50p 95.75p 5114
24/04/2015 95.50p 96.00p 95.01p 95.75p 3914
23/04/2015 96.50p 96.50p 95.00p 95.50p 52760
22/04/2015 96.50p 96.50p 95.00p 96.50p 39500
21/04/2015 96.00p 97.00p 95.17p 96.50p 36703
20/04/2015 96.00p 96.00p 95.21p 96.00p 1445
17/04/2015 96.00p 97.00p 94.42p 96.00p 33828
16/04/2015 95.00p 96.00p 93.00p 96.00p 20897
15/04/2015 95.00p 95.50p 95.00p 95.00p 0
14/04/2015 96.50p 97.00p 95.00p 95.00p 34439
13/04/2015 96.50p 98.00p 96.50p 96.50p 5200
10/04/2015 96.50p 98.00p 95.00p 96.50p 35400
09/04/2015 94.00p 98.00p 94.00p 96.50p 43009
08/04/2015 89.00p 94.00p 88.60p 94.00p 98816
07/04/2015 87.00p 90.00p 87.00p 89.00p 205812
02/04/2015 88.00p 88.00p 85.02p 86.00p 7700
01/04/2015 88.50p 90.00p 86.44p 88.00p 35776
31/03/2015 89.00p 89.00p 87.00p 88.50p 45500
30/03/2015 89.00p 90.00p 87.50p 89.00p 31555
27/03/2015 89.50p 91.00p 87.42p 89.00p 6155
26/03/2015 89.50p 91.25p 88.00p 89.50p 9390
25/03/2015 88.00p 91.40p 88.00p 89.50p 18392
24/03/2015 86.50p 89.40p 86.46p 88.00p 26035
23/03/2015 84.00p 85.00p 83.40p 84.75p 54539
20/03/2015 83.75p 84.00p 83.75p 84.00p 0
19/03/2015 83.75p 83.75p 81.95p 83.75p 1500
18/03/2015 83.75p 83.75p 83.75p 83.75p 0
17/03/2015 84.25p 84.25p 82.00p 83.75p 9575
16/03/2015 84.00p 84.00p 82.00p 84.00p 7889
13/03/2015 84.00p 84.00p 83.50p 84.00p 1000
12/03/2015 84.00p 84.00p 84.00p 84.00p 0
11/03/2015 84.00p 84.00p 82.00p 84.00p 8400
10/03/2015 84.50p 84.50p 82.50p 84.00p 16587
09/03/2015 84.75p 84.75p 82.50p 84.50p 25275
06/03/2015 84.75p 85.00p 82.50p 84.75p 42260
05/03/2015 80.00p 85.00p 80.00p 84.75p 5712081
04/03/2015 80.00p 80.00p 78.01p 80.00p 1996
03/03/2015 80.00p 80.00p 80.00p 80.00p 0
02/03/2015 80.00p 80.00p 80.00p 80.00p 4528
27/02/2015 80.00p 80.00p 80.00p 80.00p 2781
26/02/2015 80.00p 80.00p 78.00p 80.00p 12070
25/02/2015 80.00p 80.00p 78.00p 80.00p 631524
24/02/2015 80.00p 80.00p 78.00p 80.00p 4605
23/02/2015 80.50p 80.50p 78.44p 80.00p 1186
20/02/2015 80.50p 80.50p 78.55p 80.50p 359
19/02/2015 82.00p 82.30p 78.00p 80.50p 12100
18/02/2015 82.00p 82.71p 80.00p 82.00p 6947
17/02/2015 83.00p 83.00p 81.00p 82.00p 5000
16/02/2015 83.00p 83.00p 81.46p 83.00p 2500
13/02/2015 83.50p 83.50p 82.00p 83.00p 11981
12/02/2015 83.50p 83.50p 83.32p 83.50p 12105
11/02/2015 83.50p 83.50p 83.50p 83.50p 0
10/02/2015 83.50p 83.50p 82.20p 83.50p 18913
09/02/2015 83.50p 83.50p 83.50p 83.50p 0
06/02/2015 83.50p 83.50p 83.50p 83.50p 0
05/02/2015 83.50p 83.50p 83.50p 83.50p 1923
04/02/2015 83.50p 83.50p 83.50p 83.50p 930
03/02/2015 84.00p 84.00p 83.50p 83.50p 0
02/02/2015 83.50p 84.00p 82.01p 84.00p 11200
30/01/2015 83.50p 83.50p 82.00p 83.50p 1923
29/01/2015 84.00p 84.00p 82.00p 83.50p 31473
28/01/2015 84.00p 84.00p 83.05p 84.00p 2458
27/01/2015 84.00p 85.08p 82.20p 84.00p 61924
26/01/2015 83.50p 83.50p 82.01p 82.50p 6684
23/01/2015 82.50p 83.50p 80.00p 83.50p 42973

*Close Price adjusted for both dividends and splits