Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/06/2013 81.50p 81.50p 81.50p 81.50p 0
24/06/2013 81.50p 81.50p 81.50p 81.50p 3644
21/06/2013 79.50p 81.50p 79.50p 81.50p 9691
20/06/2013 81.50p 81.50p 81.50p 81.50p 5000
19/06/2013 79.51p 81.50p 79.51p 81.50p 0
18/06/2013 79.51p 81.50p 79.51p 81.50p 560
17/06/2013 79.50p 81.50p 79.50p 81.50p 0
14/06/2013 79.50p 81.50p 79.50p 81.50p 28600
13/06/2013 81.00p 81.50p 81.00p 81.50p 0
12/06/2013 81.00p 81.00p 81.00p 81.00p 1225
11/06/2013 80.50p 82.50p 80.25p 81.00p 6000
10/06/2013 81.00p 82.50p 81.00p 82.50p 0
07/06/2013 81.00p 82.50p 81.00p 81.75p 0
06/06/2013 81.00p 82.50p 81.00p 81.50p 6000
05/06/2013 82.50p 84.50p 82.25p 82.50p 9163
04/06/2013 83.40p 84.75p 83.00p 84.50p 0
03/06/2013 83.40p 84.75p 83.00p 84.75p 2000
31/05/2013 81.25p 83.00p 81.25p 83.00p 32500
30/05/2013 81.25p 83.00p 81.25p 83.00p 0
29/05/2013 81.25p 83.00p 81.25p 83.00p 0
28/05/2013 81.25p 83.00p 81.25p 82.00p 20000
24/05/2013 84.20p 84.20p 83.00p 83.00p 12903
23/05/2013 81.25p 83.00p 81.25p 83.00p 5000
22/05/2013 81.39p 82.50p 81.39p 82.50p 10000
21/05/2013 83.80p 85.00p 82.00p 85.00p 30875
20/05/2013 82.00p 83.00p 82.00p 83.00p 382
17/05/2013 83.00p 83.00p 81.75p 83.00p 0
16/05/2013 83.00p 83.00p 81.75p 83.00p 0
15/05/2013 83.00p 83.00p 81.75p 83.00p 0
14/05/2013 83.00p 83.00p 81.75p 82.00p 38500
13/05/2013 83.00p 83.00p 81.75p 81.75p 30000
10/05/2013 81.75p 82.00p 81.56p 82.00p 0
09/05/2013 81.75p 81.75p 81.56p 81.63p 6947
08/05/2013 81.75p 81.75p 80.87p 80.87p 28504
07/05/2013 79.00p 80.50p 79.00p 80.50p 8100
03/05/2013 78.19p 79.87p 78.19p 79.87p 0
02/05/2013 78.19p 79.87p 78.19p 79.87p 0
01/05/2013 78.19p 79.87p 78.19p 79.87p 6351
30/04/2013 79.40p 80.00p 79.00p 79.87p 0
29/04/2013 79.40p 80.00p 79.00p 79.87p 0
26/04/2013 79.40p 80.00p 79.00p 79.87p 0
25/04/2013 79.40p 80.00p 79.00p 80.00p 12513
24/04/2013 78.01p 80.00p 78.01p 79.00p 0
23/04/2013 78.01p 80.00p 78.01p 80.00p 3400
22/04/2013 78.00p 81.00p 78.00p 80.00p 587614
19/04/2013 79.00p 80.50p 79.00p 80.00p 10000
18/04/2013 78.51p 80.50p 78.50p 80.50p 20058
17/04/2013 80.40p 80.40p 80.25p 80.25p 3000
16/04/2013 79.75p 80.25p 79.75p 80.25p 50500
15/04/2013 78.00p 79.75p 77.25p 79.75p 0
12/04/2013 78.00p 78.90p 77.25p 78.50p 12007
11/04/2013 80.30p 80.30p 80.00p 80.00p 1239
10/04/2013 77.94p 79.75p 77.94p 79.75p 6695
09/04/2013 79.25p 80.50p 78.00p 78.50p 30809
08/04/2013 78.00p 80.50p 78.00p 80.50p 0
05/04/2013 78.00p 80.50p 78.00p 80.50p 83507
04/04/2013 81.00p 82.50p 79.00p 80.00p 31500
03/04/2013 81.00p 83.80p 81.00p 82.50p 35705
02/04/2013 81.00p 83.80p 81.00p 83.00p 7535
28/03/2013 84.00p 84.00p 81.20p 83.75p 35141
27/03/2013 85.28p 86.20p 83.70p 85.50p 20724
26/03/2013 83.45p 85.50p 83.45p 85.50p 520000
25/03/2013 82.50p 84.25p 82.50p 84.25p 30000
22/03/2013 82.45p 85.00p 82.25p 84.75p 0
21/03/2013 82.45p 85.00p 82.25p 84.25p 64336
20/03/2013 81.25p 83.75p 80.70p 83.75p 0
19/03/2013 81.25p 83.00p 80.70p 83.00p 114057
18/03/2013 79.43p 81.50p 79.03p 81.25p 29647
15/03/2013 81.16p 82.50p 80.00p 81.00p 40845
14/03/2013 83.60p 83.60p 81.10p 82.50p 38784
13/03/2013 85.09p 85.09p 81.00p 83.00p 115314
12/03/2013 84.28p 86.25p 83.75p 84.00p 88904
11/03/2013 86.29p 86.73p 84.20p 86.25p 35471
08/03/2013 85.15p 86.29p 85.00p 85.87p 47022
07/03/2013 86.15p 86.95p 85.25p 86.00p 46642
06/03/2013 84.75p 88.80p 83.75p 83.75p 89352
05/03/2013 85.44p 89.56p 85.44p 88.63p 63994
04/03/2013 86.00p 92.00p 82.24p 83.50p 276793
01/03/2013 78.00p 82.90p 77.71p 81.50p 181056
28/02/2013 77.50p 77.85p 76.50p 77.00p 20500
27/02/2013 74.75p 77.00p 74.00p 76.50p 94527
26/02/2013 75.50p 76.25p 74.39p 75.50p 30327
25/02/2013 75.91p 76.25p 75.75p 76.25p 19613
22/02/2013 75.75p 76.75p 75.50p 75.50p 20396
21/02/2013 76.65p 77.75p 75.88p 76.75p 17921
20/02/2013 76.65p 77.75p 76.65p 77.75p 2000
19/02/2013 77.31p 78.25p 77.31p 77.75p 0
18/02/2013 77.31p 78.25p 77.31p 78.25p 2883
15/02/2013 79.00p 79.00p 78.00p 78.25p 15911
14/02/2013 78.50p 78.50p 77.00p 78.25p 61148
13/02/2013 78.00p 78.81p 77.00p 78.50p 114464
12/02/2013 74.00p 77.00p 72.50p 77.00p 102226
11/02/2013 72.42p 73.00p 72.42p 72.50p 0
08/02/2013 72.42p 73.00p 72.42p 73.00p 1928
07/02/2013 72.42p 73.50p 72.42p 73.00p 53200
06/02/2013 71.25p 73.41p 71.00p 71.00p 13729
05/02/2013 73.00p 74.50p 70.37p 72.50p 61140
04/02/2013 73.00p 75.25p 73.00p 74.50p 15000
01/02/2013 75.66p 75.66p 74.68p 75.25p 1802
31/01/2013 74.68p 75.25p 74.00p 75.25p 6682
30/01/2013 74.78p 75.00p 73.30p 74.00p 5624
29/01/2013 76.00p 76.00p 73.85p 75.00p 1266143
28/01/2013 73.59p 75.50p 73.53p 74.25p 20165
25/01/2013 76.09p 76.25p 74.26p 75.50p 8264
24/01/2013 74.20p 75.00p 74.20p 74.75p 0
23/01/2013 74.20p 75.00p 74.20p 75.00p 907
22/01/2013 76.00p 76.17p 73.87p 74.75p 1574098
21/01/2013 75.08p 76.66p 74.94p 75.50p 0
18/01/2013 75.08p 76.66p 74.94p 75.50p 9969
17/01/2013 74.37p 76.66p 74.37p 75.50p 10500
16/01/2013 76.75p 76.75p 75.60p 76.00p 1364
15/01/2013 75.45p 77.09p 75.45p 76.00p 18084
14/01/2013 75.45p 77.00p 75.45p 76.00p 9122
11/01/2013 75.00p 76.13p 74.25p 76.13p 127861
10/01/2013 73.50p 74.60p 71.70p 73.00p 18118
09/01/2013 73.00p 73.28p 72.50p 72.50p 4396
08/01/2013 72.00p 74.59p 70.00p 72.75p 59965
07/01/2013 71.00p 71.00p 70.00p 70.50p 12804
04/01/2013 70.59p 70.59p 69.88p 69.88p 969
03/01/2013 67.50p 70.80p 67.50p 70.00p 58415
02/01/2013 67.50p 70.59p 67.50p 69.50p 11000
31/12/2012 67.55p 70.59p 67.55p 69.00p 18431
28/12/2012 67.55p 70.60p 67.55p 69.00p 2170
27/12/2012 70.60p 70.60p 69.00p 69.00p 3000
24/12/2012 67.50p 69.00p 67.50p 69.00p 2000
21/12/2012 67.59p 70.50p 67.20p 69.63p 70286
20/12/2012 67.45p 68.62p 67.45p 68.62p 2000
19/12/2012 67.20p 69.20p 67.20p 68.75p 63066
18/12/2012 67.00p 68.60p 65.81p 67.00p 137669
17/12/2012 67.28p 67.75p 67.28p 67.75p 2897
14/12/2012 67.45p 68.12p 67.45p 68.12p 12500
13/12/2012 67.45p 68.12p 67.45p 68.12p 11136
12/12/2012 67.25p 68.70p 67.00p 67.00p 23758
11/12/2012 67.28p 68.12p 67.28p 68.12p 175
10/12/2012 68.00p 68.60p 66.62p 68.00p 46858
07/12/2012 68.60p 68.60p 66.40p 67.00p 6500
06/12/2012 68.65p 68.78p 67.62p 67.62p 1490
05/12/2012 69.25p 69.25p 66.59p 67.50p 10072
04/12/2012 66.59p 67.50p 66.46p 67.50p 0
03/12/2012 66.59p 67.00p 66.46p 67.00p 4000
30/11/2012 66.25p 67.25p 66.00p 66.50p 406736
29/11/2012 66.59p 67.50p 66.59p 67.50p 2000
28/11/2012 65.63p 68.00p 65.63p 67.50p 5000
27/11/2012 68.00p 68.00p 65.71p 67.50p 0
26/11/2012 68.00p 68.00p 65.71p 67.12p 0
23/11/2012 68.00p 68.00p 65.71p 67.12p 31312
22/11/2012 68.25p 68.25p 65.40p 67.00p 0
21/11/2012 68.25p 68.25p 65.40p 67.00p 6171
20/11/2012 66.50p 67.00p 65.50p 66.25p 28181
19/11/2012 66.25p 66.25p 65.75p 65.75p 10000
16/11/2012 66.59p 66.59p 66.50p 66.50p 1368
15/11/2012 66.00p 67.50p 66.00p 67.50p 0
14/11/2012 66.00p 66.78p 66.00p 66.50p 35313
13/11/2012 66.75p 67.00p 66.13p 66.75p 87728
12/11/2012 66.75p 67.75p 66.62p 67.25p 28466
09/11/2012 68.46p 68.46p 67.50p 67.50p 8989
08/11/2012 66.00p 69.00p 66.00p 67.50p 25766
07/11/2012 67.00p 67.45p 64.88p 66.50p 153980
06/11/2012 65.25p 65.80p 65.00p 65.00p 17902
05/11/2012 64.75p 65.50p 64.75p 65.50p 185863
02/11/2012 65.00p 66.50p 65.00p 66.50p 11713
01/11/2012 68.00p 68.00p 67.00p 67.00p 3227
31/10/2012 65.50p 66.50p 65.50p 66.25p 0
30/10/2012 65.50p 66.50p 65.50p 66.50p 8500
29/10/2012 67.00p 68.00p 65.30p 66.25p 1009141
26/10/2012 64.50p 66.00p 63.80p 65.50p 23402
25/10/2012 66.00p 66.00p 64.88p 64.88p 31391
24/10/2012 62.75p 64.00p 62.50p 62.75p 7137
23/10/2012 65.58p 65.58p 62.50p 64.50p 26575
22/10/2012 63.15p 65.59p 63.15p 64.38p 9674
19/10/2012 65.00p 65.68p 60.00p 64.75p 156645
18/10/2012 66.50p 66.50p 65.75p 65.75p 8000
17/10/2012 68.00p 68.00p 66.73p 66.75p 21999
16/10/2012 66.80p 68.00p 66.80p 67.00p 22832
15/10/2012 67.15p 68.00p 67.10p 67.37p 52388
12/10/2012 68.00p 68.40p 66.90p 67.12p 66597
11/10/2012 67.00p 69.50p 64.90p 69.00p 566810
10/10/2012 68.00p 68.90p 62.26p 64.50p 205807
09/10/2012 70.00p 71.00p 68.25p 68.75p 148336
08/10/2012 71.90p 71.90p 71.00p 71.00p 34452
05/10/2012 71.90p 72.00p 70.60p 71.50p 97696
04/10/2012 71.00p 72.42p 71.00p 71.50p 107699
03/10/2012 72.00p 72.50p 71.70p 71.75p 102984
02/10/2012 72.50p 72.90p 71.00p 71.00p 135661
01/10/2012 71.75p 73.32p 71.40p 71.50p 143502
28/09/2012 70.20p 71.00p 69.20p 70.00p 140125
27/09/2012 71.50p 71.50p 69.19p 69.75p 64836
26/09/2012 70.25p 72.70p 70.25p 71.00p 532229
25/09/2012 73.50p 73.50p 72.00p 72.00p 270
24/09/2012 70.00p 73.80p 70.00p 72.00p 36364
21/09/2012 74.00p 74.00p 71.00p 72.00p 10546
20/09/2012 73.00p 74.00p 71.00p 72.00p 45335
19/09/2012 71.00p 74.00p 70.25p 72.00p 148389
18/09/2012 66.00p 73.00p 66.00p 71.50p 352114
17/09/2012 66.00p 67.00p 65.50p 66.00p 73937
14/09/2012 66.00p 66.00p 63.00p 65.50p 47601
13/09/2012 65.00p 66.00p 64.24p 65.00p 75550
12/09/2012 65.00p 66.00p 64.00p 64.50p 46700
11/09/2012 64.00p 65.65p 64.00p 64.50p 110610
10/09/2012 62.61p 63.00p 62.61p 63.00p 0

*Close Price adjusted for both dividends and splits