Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2015 82.50p 82.50p 80.59p 82.50p 2645
21/01/2015 84.00p 84.00p 81.00p 82.50p 8562
20/01/2015 84.00p 84.00p 82.00p 84.00p 10000
19/01/2015 84.00p 84.00p 82.10p 84.00p 1500
16/01/2015 84.00p 84.00p 84.00p 84.00p 0
15/01/2015 84.00p 84.00p 83.05p 84.00p 1288
14/01/2015 84.00p 84.00p 83.05p 84.00p 932
13/01/2015 84.00p 84.00p 84.00p 84.00p 0
12/01/2015 84.50p 84.50p 83.00p 84.00p 7500
09/01/2015 84.50p 84.50p 83.30p 84.50p 1920
08/01/2015 84.50p 86.00p 84.50p 84.50p 6000
07/01/2015 84.50p 84.50p 83.25p 84.50p 11000
06/01/2015 84.50p 84.50p 83.30p 84.50p 3062
05/01/2015 84.50p 85.25p 84.50p 84.50p 5865
02/01/2015 84.50p 84.50p 83.50p 84.50p 1059
31/12/2014 84.50p 84.50p 83.00p 84.50p 20000
30/12/2014 84.50p 85.25p 83.00p 84.50p 5239
29/12/2014 84.00p 85.50p 83.40p 84.50p 388685
24/12/2014 83.00p 83.00p 81.64p 83.00p 1552
23/12/2014 83.00p 83.00p 83.00p 83.00p 0
22/12/2014 83.00p 83.00p 83.00p 83.00p 0
19/12/2014 83.00p 83.00p 81.66p 83.00p 2000
18/12/2014 83.00p 83.00p 83.00p 83.00p 0
17/12/2014 83.00p 83.00p 83.00p 83.00p 0
16/12/2014 83.00p 83.00p 81.66p 83.00p 2500
15/12/2014 83.00p 83.00p 81.64p 83.00p 2644
12/12/2014 82.50p 83.00p 82.00p 83.00p 10000
11/12/2014 82.50p 83.16p 82.50p 82.50p 294
10/12/2014 82.50p 82.50p 81.00p 82.50p 1173
09/12/2014 83.50p 83.50p 81.00p 82.00p 4513
08/12/2014 84.00p 84.00p 82.25p 84.00p 3212
05/12/2014 84.00p 84.21p 82.40p 84.00p 12471
04/12/2014 84.00p 84.00p 82.65p 84.00p 10000
03/12/2014 84.00p 84.00p 82.64p 84.00p 2464
02/12/2014 84.00p 84.00p 84.00p 84.00p 0
01/12/2014 85.00p 85.00p 83.80p 84.00p 31688
28/11/2014 85.00p 85.00p 85.00p 85.00p 0
27/11/2014 85.00p 85.66p 85.00p 85.00p 31160
26/11/2014 85.00p 85.00p 85.00p 85.00p 0
25/11/2014 85.00p 85.66p 83.60p 85.00p 4381
24/11/2014 83.50p 85.90p 83.50p 85.00p 171216
21/11/2014 82.50p 84.22p 82.50p 83.50p 37876
20/11/2014 78.50p 81.22p 78.50p 80.50p 84468
19/11/2014 78.00p 79.60p 78.00p 78.50p 10307
18/11/2014 78.00p 79.58p 78.00p 78.00p 4043
17/11/2014 78.50p 78.50p 76.00p 78.00p 30450
14/11/2014 78.00p 79.70p 76.00p 78.50p 51070
13/11/2014 67.00p 77.55p 67.00p 76.00p 63571
12/11/2014 64.50p 65.70p 63.66p 65.00p 14643
11/11/2014 64.00p 65.60p 62.64p 64.00p 15288
10/11/2014 62.75p 64.50p 62.75p 64.00p 80000
07/11/2014 62.75p 62.75p 62.58p 62.75p 5365
06/11/2014 62.50p 62.75p 62.30p 62.75p 4500
05/11/2014 63.50p 63.50p 61.00p 62.50p 51000
04/11/2014 62.00p 63.63p 62.00p 63.50p 86059
03/11/2014 61.25p 61.25p 61.25p 61.25p 0
31/10/2014 61.25p 61.25p 60.50p 61.25p 35000
30/10/2014 61.25p 61.25p 61.25p 61.25p 0
29/10/2014 61.25p 61.25p 61.06p 61.25p 1650
28/10/2014 61.25p 61.40p 61.12p 61.25p 1741
27/10/2014 61.25p 61.25p 61.12p 61.25p 600
24/10/2014 62.00p 62.00p 60.00p 61.25p 19747
23/10/2014 62.00p 62.10p 61.00p 62.00p 20314
22/10/2014 61.75p 62.30p 61.75p 62.00p 6899
21/10/2014 59.50p 62.00p 59.50p 61.25p 76944
20/10/2014 58.00p 60.00p 58.00p 59.50p 46905
17/10/2014 58.00p 58.00p 57.02p 58.00p 14915
16/10/2014 61.25p 61.25p 57.35p 58.00p 27476
15/10/2014 61.25p 61.25p 61.25p 61.25p 0
14/10/2014 61.25p 62.00p 60.50p 61.25p 102131
13/10/2014 59.75p 61.50p 59.50p 61.25p 151879
10/10/2014 65.00p 67.20p 58.22p 61.25p 141770
09/10/2014 70.00p 76.00p 65.00p 68.50p 264557
08/10/2014 99.50p 99.50p 95.00p 97.00p 9902
07/10/2014 102.00p 102.00p 99.00p 100.50p 99801
06/10/2014 105.50p 106.10p 99.00p 102.00p 70800
03/10/2014 106.50p 108.00p 105.00p 106.50p 39917
02/10/2014 107.50p 110.56p 104.00p 106.00p 56144
01/10/2014 112.50p 113.25p 108.30p 110.50p 155266
30/09/2014 112.50p 112.50p 112.43p 112.50p 40000
29/09/2014 112.50p 112.75p 112.50p 112.50p 4290
26/09/2014 112.50p 112.50p 110.00p 112.50p 3637
25/09/2014 112.50p 112.84p 110.00p 112.50p 29559
24/09/2014 112.50p 112.50p 110.00p 112.50p 831
23/09/2014 112.50p 112.90p 110.00p 112.50p 5403
22/09/2014 112.50p 112.50p 110.00p 112.50p 0
19/09/2014 114.00p 114.00p 110.00p 110.00p 314009
18/09/2014 114.25p 116.62p 114.00p 116.62p 0
17/09/2014 114.25p 114.25p 114.00p 114.00p 1636
16/09/2014 113.00p 116.25p 113.00p 113.00p 15675
15/09/2014 115.00p 117.16p 113.50p 115.75p 1954
12/09/2014 115.25p 116.50p 115.02p 116.50p 7288
11/09/2014 116.25p 117.38p 117.38p 117.38p 0
10/09/2014 116.25p 117.38p 117.38p 117.38p 0
09/09/2014 116.25p 117.38p 117.38p 117.38p 0
08/09/2014 116.25p 117.38p 117.00p 117.38p 0
05/09/2014 116.25p 117.00p 116.25p 117.00p 5000
04/09/2014 117.50p 117.00p 116.00p 117.00p 0
03/09/2014 117.50p 117.50p 116.00p 116.00p 3431
02/09/2014 116.00p 117.00p 116.00p 117.00p 3435
01/09/2014 116.50p 117.50p 116.05p 116.50p 743
29/08/2014 117.25p 117.50p 117.00p 117.50p 79143
28/08/2014 117.25p 117.25p 117.00p 117.00p 2230
27/08/2014 117.00p 117.00p 116.00p 116.00p 41733
26/08/2014 118.00p 118.36p 117.00p 117.00p 20205
22/08/2014 117.52p 120.00p 117.52p 120.00p 10
21/08/2014 118.25p 118.50p 117.09p 118.50p 48437
20/08/2014 119.75p 120.00p 118.00p 118.00p 6370
19/08/2014 119.00p 119.00p 118.00p 118.50p 10000
18/08/2014 117.75p 118.00p 114.25p 118.00p 18479
15/08/2014 116.00p 117.75p 116.00p 116.00p 28415
14/08/2014 115.50p 115.75p 115.00p 115.00p 14540
13/08/2014 114.00p 115.25p 113.00p 115.25p 97067
12/08/2014 115.00p 117.17p 114.43p 114.50p 79042
11/08/2014 117.50p 120.00p 115.00p 115.75p 180485
08/08/2014 113.00p 114.81p 113.00p 114.37p 18797
07/08/2014 113.75p 114.86p 111.78p 114.25p 32015
06/08/2014 115.50p 117.00p 110.00p 111.00p 231292
05/08/2014 122.00p 124.00p 116.00p 117.00p 138848
04/08/2014 122.75p 124.00p 122.00p 124.00p 8061
01/08/2014 122.52p 124.50p 122.52p 124.50p 2280
31/07/2014 123.25p 124.50p 123.25p 124.00p 2252
30/07/2014 121.36p 125.63p 121.36p 124.50p 53244
29/07/2014 124.75p 127.25p 122.25p 122.25p 7744
28/07/2014 123.88p 127.00p 123.88p 127.00p 2000
25/07/2014 123.88p 128.00p 123.88p 126.00p 0
24/07/2014 123.88p 128.00p 123.88p 126.00p 51030
23/07/2014 127.62p 127.62p 123.00p 126.37p 16980
22/07/2014 124.25p 127.62p 123.00p 123.00p 19051
21/07/2014 128.00p 128.00p 127.00p 127.00p 13203
18/07/2014 127.75p 128.00p 126.13p 128.00p 11045
17/07/2014 128.00p 128.00p 126.00p 126.13p 3000
16/07/2014 123.25p 126.00p 123.25p 126.00p 22660
15/07/2014 127.75p 128.00p 125.63p 127.50p 9036
14/07/2014 126.00p 127.50p 123.32p 125.63p 21381
11/07/2014 127.00p 128.50p 126.00p 127.50p 23514
10/07/2014 129.00p 130.34p 126.00p 126.00p 8529
09/07/2014 129.50p 130.00p 127.00p 127.00p 12630
08/07/2014 130.67p 130.67p 130.00p 130.00p 288
07/07/2014 130.50p 130.50p 129.56p 130.50p 1229
04/07/2014 128.50p 130.00p 128.00p 129.75p 14052
03/07/2014 129.75p 129.75p 128.66p 129.00p 8022
02/07/2014 132.25p 132.25p 130.00p 130.00p 21164
01/07/2014 129.67p 132.12p 128.50p 131.00p 42216
30/06/2014 131.00p 132.12p 130.00p 132.12p 28000
27/06/2014 129.50p 131.00p 129.38p 131.00p 5490
26/06/2014 131.00p 135.50p 129.38p 129.38p 14327
25/06/2014 131.25p 134.50p 130.00p 132.75p 1489
24/06/2014 130.25p 134.01p 129.50p 130.00p 38488
23/06/2014 130.00p 131.50p 130.00p 131.50p 193
20/06/2014 130.25p 131.75p 130.00p 130.00p 68399
19/06/2014 132.25p 133.00p 130.00p 130.00p 115567
18/06/2014 131.31p 133.00p 130.00p 133.00p 0
17/06/2014 131.31p 131.31p 130.00p 130.75p 2200
16/06/2014 131.00p 131.00p 130.00p 130.00p 0
13/06/2014 131.00p 131.00p 130.00p 131.00p 95681
12/06/2014 135.00p 135.00p 131.00p 131.00p 15482
11/06/2014 134.25p 134.50p 133.62p 133.62p 1873
10/06/2014 132.75p 134.21p 132.75p 133.62p 6628
09/06/2014 135.00p 135.13p 132.81p 133.25p 21794
06/06/2014 135.00p 135.13p 133.72p 135.13p 939
05/06/2014 132.00p 134.25p 132.00p 134.25p 6675
04/06/2014 135.00p 135.00p 133.73p 135.00p 12059
03/06/2014 137.00p 137.00p 133.50p 134.50p 18143
02/06/2014 133.87p 135.00p 133.24p 133.50p 15081
30/05/2014 135.96p 136.50p 135.00p 135.00p 135871
29/05/2014 137.00p 137.00p 135.00p 135.00p 5667
28/05/2014 135.75p 137.00p 133.00p 135.00p 31801
27/05/2014 135.00p 135.00p 133.00p 133.00p 27105
23/05/2014 135.75p 135.75p 134.25p 134.25p 10746
22/05/2014 133.00p 133.00p 131.11p 132.75p 911805
21/05/2014 132.16p 133.00p 130.68p 133.00p 68709
20/05/2014 132.25p 132.25p 131.25p 131.25p 78050
19/05/2014 132.00p 132.51p 131.00p 131.50p 53351
16/05/2014 131.25p 132.50p 130.00p 131.00p 14014
15/05/2014 134.76p 134.76p 131.67p 132.50p 3706
14/05/2014 132.00p 134.50p 132.00p 133.00p 27800
13/05/2014 135.00p 136.50p 130.00p 133.75p 65582
12/05/2014 138.00p 140.00p 136.50p 136.50p 13500
09/05/2014 139.75p 142.75p 139.00p 139.00p 10703
08/05/2014 140.00p 145.00p 138.25p 140.13p 69748
07/05/2014 137.00p 139.00p 137.00p 138.50p 8900
06/05/2014 136.00p 137.21p 135.50p 136.50p 14000
02/05/2014 136.00p 137.50p 134.09p 135.50p 87196
01/05/2014 135.00p 136.27p 132.25p 133.00p 32106
30/04/2014 130.80p 134.25p 130.80p 132.50p 27804
29/04/2014 130.76p 134.17p 130.03p 132.50p 31142
28/04/2014 135.10p 135.10p 132.00p 133.00p 1439
25/04/2014 134.29p 136.00p 132.00p 132.00p 24627
24/04/2014 130.00p 136.00p 126.00p 136.00p 62466
23/04/2014 126.25p 126.25p 124.50p 126.00p 89514
22/04/2014 126.30p 129.02p 126.30p 127.63p 4561
17/04/2014 127.50p 128.00p 125.96p 128.00p 37132
16/04/2014 127.29p 128.50p 127.10p 127.50p 18446
15/04/2014 126.25p 128.76p 125.00p 125.00p 11292
14/04/2014 125.94p 127.50p 125.73p 127.50p 6900
11/04/2014 126.50p 128.76p 126.50p 126.50p 6133
10/04/2014 125.99p 128.00p 125.99p 128.00p 235
09/04/2014 127.00p 128.50p 125.25p 127.50p 540411
08/04/2014 127.44p 128.50p 127.44p 128.50p 39

*Close Price adjusted for both dividends and splits