Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/09/2012 62.61p 63.00p 62.61p 63.00p 1000
06/09/2012 62.60p 63.75p 62.60p 63.00p 2195
05/09/2012 64.00p 64.00p 62.55p 63.00p 15650
04/09/2012 64.00p 64.00p 63.00p 63.00p 7755
03/09/2012 63.75p 63.75p 63.00p 63.00p 3137
31/08/2012 62.42p 63.00p 62.42p 63.00p 5217
30/08/2012 62.50p 63.00p 62.42p 63.00p 0
29/08/2012 62.50p 63.00p 62.42p 63.00p 3350
28/08/2012 62.50p 63.00p 62.50p 63.00p 104
24/08/2012 62.46p 63.00p 62.46p 63.00p 0
23/08/2012 62.46p 63.00p 62.46p 63.00p 738
22/08/2012 63.75p 63.75p 62.40p 63.00p 21810
21/08/2012 63.69p 63.69p 62.75p 62.75p 2000
20/08/2012 64.00p 64.00p 62.10p 62.75p 9668
17/08/2012 62.81p 62.81p 62.25p 62.25p 3941
16/08/2012 61.50p 62.25p 61.50p 62.25p 12486
15/08/2012 62.25p 62.25p 61.68p 62.25p 31430
14/08/2012 62.07p 62.88p 62.07p 62.50p 0
13/08/2012 62.07p 62.88p 62.07p 62.50p 2309
10/08/2012 62.88p 62.88p 62.50p 62.50p 234
09/08/2012 62.50p 62.88p 62.17p 62.50p 55216
08/08/2012 62.72p 62.72p 62.00p 62.00p 25402
07/08/2012 64.00p 64.00p 63.00p 63.00p 100935
06/08/2012 65.00p 66.00p 63.13p 64.25p 24549
03/08/2012 62.91p 64.76p 62.91p 64.00p 15079
02/08/2012 64.28p 64.75p 63.35p 64.00p 31250
01/08/2012 63.82p 63.82p 63.25p 63.25p 10000
31/07/2012 61.00p 62.00p 61.00p 62.00p 71330
30/07/2012 60.00p 61.00p 60.00p 61.00p 13884
27/07/2012 59.25p 60.75p 59.25p 60.75p 0
26/07/2012 59.25p 60.30p 59.25p 60.00p 12021
25/07/2012 59.01p 60.50p 59.01p 60.50p 0
24/07/2012 59.01p 60.50p 59.01p 60.50p 1548
23/07/2012 59.01p 60.50p 59.01p 60.50p 512
20/07/2012 58.06p 60.50p 58.01p 60.50p 0
19/07/2012 58.06p 60.50p 58.01p 60.50p 0
18/07/2012 58.06p 60.00p 58.01p 60.00p 1374
17/07/2012 58.01p 59.50p 58.01p 59.50p 0
16/07/2012 58.01p 59.50p 58.01p 59.50p 788
13/07/2012 58.01p 59.50p 58.01p 59.50p 450
12/07/2012 58.15p 59.80p 58.15p 59.50p 6000
11/07/2012 58.15p 59.50p 58.15p 59.50p 3038
10/07/2012 59.30p 59.50p 58.01p 59.50p 20000
09/07/2012 57.48p 59.00p 57.01p 59.00p 10401
06/07/2012 58.40p 59.00p 57.01p 59.00p 0
05/07/2012 58.40p 59.00p 57.01p 59.00p 6415
04/07/2012 57.01p 58.50p 57.01p 58.50p 500
03/07/2012 61.00p 61.00p 57.01p 59.00p 14319
02/07/2012 61.00p 61.00p 58.00p 58.00p 22284
29/06/2012 57.00p 59.25p 56.75p 59.25p 232581
28/06/2012 58.00p 58.20p 56.87p 58.00p 222373
27/06/2012 61.00p 61.00p 58.60p 59.75p 9419
26/06/2012 61.33p 61.33p 58.53p 60.00p 0
25/06/2012 61.33p 61.33p 58.53p 59.75p 13848
22/06/2012 60.63p 60.63p 59.50p 59.50p 364
21/06/2012 61.25p 61.33p 59.50p 59.50p 0
20/06/2012 61.25p 61.33p 59.75p 59.75p 28800
19/06/2012 58.68p 59.61p 58.68p 59.25p 10997
18/06/2012 59.25p 60.50p 59.25p 60.50p 0
15/06/2012 59.25p 60.00p 59.25p 60.00p 3000
14/06/2012 58.30p 60.00p 58.30p 60.00p 3450
13/06/2012 60.63p 60.63p 59.50p 59.50p 3241
12/06/2012 60.00p 60.00p 58.68p 59.00p 5309519
11/06/2012 58.50p 60.25p 58.25p 60.25p 0
08/06/2012 58.50p 59.00p 58.25p 59.00p 10174
07/06/2012 60.00p 60.00p 58.37p 59.50p 24592
06/06/2012 57.00p 60.00p 57.00p 58.75p 704884
01/06/2012 58.00p 58.00p 57.00p 57.75p 17441
31/05/2012 59.60p 59.60p 59.00p 59.00p 1652
30/05/2012 58.00p 59.00p 58.00p 59.00p 2107
29/05/2012 57.75p 59.60p 57.75p 58.88p 9500
28/05/2012 59.70p 59.70p 59.00p 59.00p 5347
25/05/2012 57.00p 58.00p 57.00p 58.00p 76844
24/05/2012 56.00p 57.75p 55.00p 57.75p 0
23/05/2012 56.00p 57.00p 55.00p 57.00p 43181
22/05/2012 57.00p 57.78p 57.00p 57.00p 61744
21/05/2012 57.50p 57.50p 56.00p 56.75p 64258
18/05/2012 59.00p 59.00p 57.00p 57.50p 166600
17/05/2012 60.25p 61.00p 58.50p 59.50p 353178
16/05/2012 59.00p 60.00p 59.00p 59.25p 74665
15/05/2012 60.00p 60.25p 60.00p 60.25p 5000
14/05/2012 59.00p 60.60p 59.00p 60.25p 5390
11/05/2012 60.00p 60.00p 59.00p 60.00p 21245
10/05/2012 59.25p 59.25p 58.50p 59.25p 30000
09/05/2012 58.88p 60.60p 58.50p 60.00p 54837
08/05/2012 59.50p 59.50p 58.00p 58.00p 37621
04/05/2012 60.00p 60.12p 57.50p 58.00p 401038
03/05/2012 61.00p 61.00p 60.25p 60.50p 16000
02/05/2012 60.43p 61.75p 60.43p 61.75p 800
01/05/2012 62.55p 63.00p 60.50p 62.75p 104866
30/04/2012 60.37p 61.00p 60.25p 61.00p 7405
27/04/2012 60.31p 61.00p 60.31p 61.00p 16500
26/04/2012 61.50p 61.50p 60.45p 61.50p 13489
25/04/2012 61.35p 61.35p 61.00p 61.00p 8094
24/04/2012 61.00p 62.48p 60.00p 61.50p 25877
23/04/2012 60.60p 62.92p 60.60p 61.00p 21912
20/04/2012 62.53p 62.58p 60.00p 61.50p 164087
19/04/2012 62.65p 62.65p 62.00p 62.00p 28000
18/04/2012 62.53p 62.53p 61.50p 61.50p 471
17/04/2012 62.53p 62.53p 60.51p 61.50p 2079
16/04/2012 61.50p 62.97p 60.47p 62.00p 29589
13/04/2012 61.40p 62.50p 60.40p 62.50p 38110
12/04/2012 61.00p 61.44p 59.08p 60.25p 33339
11/04/2012 61.32p 61.36p 58.93p 60.25p 14148
10/04/2012 60.10p 61.90p 60.10p 61.00p 26752
05/04/2012 58.29p 61.19p 58.29p 60.25p 60692
04/04/2012 59.00p 59.50p 58.50p 59.25p 32030
03/04/2012 59.50p 60.00p 59.30p 60.00p 11965
02/04/2012 62.00p 62.00p 59.47p 60.50p 107635
30/03/2012 62.00p 62.00p 59.80p 60.50p 53317
29/03/2012 61.00p 62.00p 58.43p 60.50p 30894
28/03/2012 60.00p 61.00p 57.00p 59.50p 134987
27/03/2012 59.00p 59.00p 58.50p 58.50p 5787
26/03/2012 57.15p 58.50p 57.15p 58.50p 13500
23/03/2012 57.00p 59.00p 56.06p 58.50p 267734
22/03/2012 59.00p 59.43p 57.15p 59.00p 59806
21/03/2012 60.31p 61.62p 60.00p 61.25p 740993
20/03/2012 61.00p 61.90p 59.68p 61.00p 1140326
19/03/2012 58.81p 59.75p 58.81p 59.75p 6503
16/03/2012 58.63p 59.75p 58.63p 59.75p 9697
15/03/2012 58.88p 60.58p 58.88p 59.75p 9200
14/03/2012 58.83p 59.75p 58.83p 59.75p 2503
13/03/2012 60.58p 60.58p 58.81p 59.50p 10400
12/03/2012 58.88p 59.75p 58.88p 59.75p 3151
09/03/2012 61.00p 61.00p 59.00p 60.00p 1631722
08/03/2012 60.65p 60.65p 60.00p 60.00p 12000
07/03/2012 60.65p 60.65p 59.10p 60.00p 5072
06/03/2012 59.00p 61.56p 59.00p 59.50p 168356
05/03/2012 59.00p 61.55p 58.83p 60.00p 155722
02/03/2012 60.00p 60.88p 59.25p 60.25p 45780
01/03/2012 61.25p 61.70p 57.25p 58.25p 208623
29/02/2012 61.50p 63.66p 61.50p 61.50p 46533
28/02/2012 62.00p 62.63p 62.00p 62.63p 15000
27/02/2012 62.56p 64.03p 62.56p 63.38p 28090
24/02/2012 63.91p 63.91p 63.13p 63.13p 15625
23/02/2012 63.31p 63.63p 63.31p 63.63p 1933
22/02/2012 63.85p 64.00p 63.13p 63.13p 17335
21/02/2012 62.50p 63.25p 62.50p 63.25p 1626
20/02/2012 61.81p 63.44p 61.81p 63.13p 13675
17/02/2012 62.00p 62.30p 61.50p 62.25p 145513
16/02/2012 62.00p 63.00p 62.00p 62.75p 41000
15/02/2012 63.06p 63.06p 62.23p 62.75p 35632
14/02/2012 63.60p 63.60p 62.35p 63.00p 24635
13/02/2012 62.55p 63.60p 62.35p 63.00p 14995
10/02/2012 62.30p 63.00p 62.30p 63.00p 5400
09/02/2012 62.50p 63.60p 62.50p 63.00p 8013
08/02/2012 62.50p 63.00p 62.15p 63.00p 36045
07/02/2012 62.00p 63.75p 62.00p 63.00p 5690
06/02/2012 62.50p 63.90p 62.29p 63.00p 23150
03/02/2012 64.00p 64.00p 62.25p 63.00p 70733
02/02/2012 62.00p 62.66p 61.45p 62.25p 66219
01/02/2012 61.00p 61.75p 60.12p 61.00p 21728
31/01/2012 60.00p 60.66p 59.25p 60.00p 12955
30/01/2012 59.75p 59.94p 57.31p 59.75p 78892
27/01/2012 60.34p 60.34p 60.12p 60.12p 492
26/01/2012 60.00p 60.88p 59.65p 60.00p 301640
25/01/2012 57.50p 62.00p 57.50p 59.62p 2255008
24/01/2012 55.50p 57.00p 53.50p 56.63p 64380
23/01/2012 55.13p 55.13p 54.00p 54.00p 225
20/01/2012 53.10p 54.00p 53.10p 54.00p 10800
19/01/2012 55.00p 55.22p 53.50p 54.75p 41374
18/01/2012 53.75p 53.75p 52.13p 53.50p 64387
17/01/2012 52.45p 53.00p 52.45p 53.00p 8500
16/01/2012 52.60p 53.00p 52.44p 53.00p 3753
13/01/2012 53.00p 53.37p 53.00p 53.37p 550000
12/01/2012 52.83p 54.39p 52.83p 53.37p 0
11/01/2012 52.83p 54.39p 52.83p 53.50p 30529
10/01/2012 53.00p 54.35p 53.00p 53.37p 0
09/01/2012 53.00p 54.35p 53.00p 53.75p 25422
06/01/2012 55.00p 55.44p 52.84p 53.13p 15205
05/01/2012 54.68p 56.95p 53.56p 54.00p 139632
04/01/2012 52.01p 52.01p 50.55p 51.75p 15752
03/01/2012 53.00p 53.78p 52.18p 52.75p 120281
30/12/2011 53.00p 53.63p 52.25p 53.13p 29159
29/12/2011 52.50p 53.00p 52.50p 53.00p 0
28/12/2011 52.50p 52.50p 52.50p 52.50p 1917
23/12/2011 53.50p 53.50p 53.00p 53.00p 62
22/12/2011 53.00p 53.50p 50.00p 53.00p 522776
21/12/2011 49.15p 49.84p 48.53p 49.75p 7270
20/12/2011 49.75p 51.13p 49.25p 49.50p 46961
19/12/2011 49.78p 50.63p 49.78p 50.63p 5437
16/12/2011 49.76p 50.25p 49.76p 50.25p 12320
15/12/2011 49.50p 50.88p 49.50p 49.50p 28760
14/12/2011 50.05p 50.25p 50.00p 50.25p 17019
13/12/2011 51.00p 51.12p 50.01p 50.88p 22136
12/12/2011 51.40p 51.75p 51.00p 51.75p 40000
09/12/2011 52.50p 52.50p 51.50p 51.50p 0
08/12/2011 52.50p 52.50p 51.60p 51.75p 47137
07/12/2011 52.50p 52.88p 51.20p 52.50p 219434
06/12/2011 51.75p 52.84p 50.40p 52.38p 7932
05/12/2011 51.50p 51.94p 50.40p 51.75p 661717
02/12/2011 49.95p 50.63p 49.95p 50.63p 3708
01/12/2011 50.25p 51.30p 50.25p 51.00p 20192
30/11/2011 50.00p 50.00p 48.00p 50.00p 12500
29/11/2011 49.30p 49.30p 48.25p 49.00p 701
28/11/2011 48.00p 49.21p 47.70p 48.50p 21561
25/11/2011 47.37p 48.50p 47.37p 48.50p 3449
24/11/2011 48.50p 48.81p 47.01p 48.50p 45060
23/11/2011 48.81p 49.63p 48.81p 49.13p 1524
22/11/2011 49.03p 49.75p 48.50p 49.75p 0

*Close Price adjusted for both dividends and splits