Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/11/2011 49.03p 49.25p 48.50p 49.25p 12681
18/11/2011 49.00p 49.81p 48.34p 49.25p 73518
17/11/2011 51.00p 51.10p 48.67p 49.50p 48220
16/11/2011 51.00p 51.75p 51.00p 51.75p 10300
15/11/2011 51.25p 52.65p 51.25p 52.00p 6615
14/11/2011 52.65p 52.65p 52.00p 52.00p 2812
11/11/2011 52.00p 52.65p 51.25p 52.00p 24205
10/11/2011 52.50p 52.75p 51.75p 51.75p 39260
09/11/2011 53.00p 53.25p 53.00p 53.25p 5146
08/11/2011 53.00p 53.75p 53.00p 53.75p 11000
07/11/2011 54.25p 54.25p 53.50p 53.50p 0
04/11/2011 54.25p 54.25p 53.50p 53.50p 23405
03/11/2011 51.88p 53.63p 51.88p 53.63p 1906
02/11/2011 51.00p 52.00p 50.00p 51.00p 92797
01/11/2011 52.50p 54.25p 51.79p 52.25p 36587
31/10/2011 53.00p 53.25p 52.00p 52.50p 38050
28/10/2011 52.55p 53.50p 50.00p 53.50p 0
27/10/2011 52.55p 53.10p 50.00p 52.50p 545657
26/10/2011 53.00p 53.00p 50.00p 51.50p 0
25/10/2011 53.00p 53.00p 50.00p 51.50p 5280
24/10/2011 50.00p 51.31p 49.50p 49.50p 28797
21/10/2011 51.00p 51.00p 51.00p 51.00p 2500
20/10/2011 53.25p 53.25p 51.25p 52.25p 0
19/10/2011 53.25p 53.25p 51.25p 52.88p 0
18/10/2011 53.25p 53.25p 51.25p 52.00p 6639
17/10/2011 53.75p 53.75p 53.25p 53.25p 3353
14/10/2011 55.00p 56.60p 54.50p 55.50p 13700
13/10/2011 55.75p 56.85p 55.21p 55.50p 22581
12/10/2011 52.00p 52.50p 51.50p 52.50p 131000
11/10/2011 50.25p 51.00p 50.00p 51.00p 0
10/10/2011 50.25p 50.50p 50.00p 50.50p 415595
07/10/2011 51.50p 51.50p 51.00p 51.00p 0
06/10/2011 51.50p 51.50p 51.25p 51.25p 30000
05/10/2011 50.00p 52.00p 49.15p 52.00p 36297
04/10/2011 48.50p 49.00p 47.10p 49.00p 13750
03/10/2011 52.50p 52.50p 51.50p 51.50p 15000
30/09/2011 53.50p 53.50p 51.50p 52.50p 104236
29/09/2011 54.00p 54.25p 54.00p 54.25p 71500
28/09/2011 54.12p 54.50p 54.00p 54.50p 43813
27/09/2011 54.00p 55.66p 53.00p 55.25p 20400
26/09/2011 54.00p 54.75p 54.00p 54.75p 23403
23/09/2011 55.50p 55.62p 54.00p 55.00p 309558
22/09/2011 55.50p 55.75p 54.74p 55.75p 132220
21/09/2011 55.50p 56.00p 55.00p 56.00p 27847
20/09/2011 56.00p 56.00p 55.50p 55.50p 205000
19/09/2011 54.40p 56.00p 54.40p 55.50p 201165
16/09/2011 54.40p 55.58p 54.40p 55.00p 18154
15/09/2011 53.00p 55.00p 52.03p 55.00p 124283
14/09/2011 52.03p 53.50p 52.00p 53.50p 104499
13/09/2011 52.03p 53.50p 52.00p 53.50p 104499
12/09/2011 52.60p 54.37p 52.03p 53.50p 4499
09/09/2011 52.29p 53.50p 52.12p 53.50p 11745
08/09/2011 52.75p 55.17p 52.75p 54.00p 1776
07/09/2011 53.26p 55.75p 53.26p 55.00p 4016
06/09/2011 53.04p 55.00p 53.04p 55.00p 2813
05/09/2011 55.15p 55.15p 54.50p 54.50p 9067
02/09/2011 55.37p 56.50p 55.37p 56.50p 4729
01/09/2011 56.83p 56.83p 56.50p 56.50p 5459
31/08/2011 54.44p 57.00p 54.44p 56.50p 41000
30/08/2011 55.00p 56.00p 54.30p 56.00p 10000
26/08/2011 54.16p 55.75p 54.16p 55.75p 4227
25/08/2011 55.00p 55.75p 55.00p 55.75p 18000
24/08/2011 55.00p 56.00p 55.00p 56.00p 20000
23/08/2011 56.92p 57.00p 56.50p 56.50p 0
22/08/2011 56.92p 57.00p 56.50p 56.50p 17834
19/08/2011 55.00p 56.33p 53.75p 55.87p 37887
18/08/2011 59.00p 62.35p 54.00p 54.00p 67120
17/08/2011 60.00p 60.00p 59.50p 59.50p 14068
16/08/2011 60.25p 60.25p 60.00p 60.25p 110000
15/08/2011 57.75p 63.57p 55.62p 63.50p 210582
12/08/2011 52.00p 55.62p 51.63p 55.62p 32730
11/08/2011 51.50p 52.00p 51.42p 51.63p 66860
10/08/2011 48.50p 53.00p 44.50p 49.50p 144352
09/08/2011 46.00p 48.25p 44.50p 44.50p 182060
08/08/2011 49.00p 49.00p 47.51p 48.25p 105969
05/08/2011 48.00p 51.10p 47.50p 51.00p 170182
04/08/2011 53.50p 56.75p 49.00p 51.00p 142580
03/08/2011 56.50p 59.30p 56.00p 56.50p 44490
02/08/2011 58.00p 58.50p 58.00p 58.50p 69611
01/08/2011 58.25p 60.00p 58.00p 60.00p 154340
29/07/2011 58.50p 58.50p 58.25p 58.25p 2500
28/07/2011 56.30p 58.00p 56.15p 58.00p 605238
27/07/2011 57.00p 59.60p 56.50p 56.50p 31954
26/07/2011 59.80p 59.80p 57.40p 59.00p 18823
25/07/2011 59.75p 59.75p 58.00p 58.50p 18372
22/07/2011 60.00p 60.00p 59.00p 59.38p 43978
21/07/2011 59.50p 59.50p 58.00p 59.00p 33617
20/07/2011 55.00p 61.09p 54.50p 58.38p 270211
19/07/2011 53.50p 54.97p 53.50p 54.50p 19501
18/07/2011 55.00p 55.00p 54.00p 54.75p 53346
15/07/2011 55.87p 55.87p 55.50p 55.50p 178
14/07/2011 54.00p 54.00p 54.00p 54.00p 36785
13/07/2011 56.25p 56.25p 53.72p 55.37p 30000
12/07/2011 54.38p 55.00p 54.38p 55.00p 7440
11/07/2011 56.97p 56.97p 54.40p 55.00p 10294
08/07/2011 55.20p 57.00p 55.20p 56.00p 35714
07/07/2011 54.20p 55.25p 54.20p 55.12p 0
06/07/2011 54.20p 55.25p 54.20p 55.25p 7000
05/07/2011 55.00p 56.98p 55.00p 55.12p 5870
04/07/2011 54.50p 56.61p 54.28p 56.00p 18398
01/07/2011 54.50p 54.50p 53.18p 53.75p 45576
30/06/2011 54.25p 54.50p 53.50p 54.50p 28077
29/06/2011 53.46p 53.46p 51.25p 52.50p 31195
28/06/2011 52.00p 52.06p 52.00p 52.00p 6400
27/06/2011 53.00p 53.33p 51.00p 52.88p 21569
24/06/2011 54.60p 56.23p 53.33p 55.00p 25114
23/06/2011 55.41p 57.72p 54.41p 56.00p 254062
22/06/2011 55.41p 57.41p 55.41p 56.88p 5652
21/06/2011 55.60p 55.60p 55.00p 55.00p 16045
20/06/2011 55.60p 58.44p 55.60p 57.00p 122736
17/06/2011 54.00p 54.00p 52.20p 53.87p 38356
16/06/2011 53.00p 53.25p 51.88p 52.25p 11695
15/06/2011 51.25p 52.50p 51.25p 52.50p 44695
14/06/2011 51.25p 52.50p 51.25p 52.50p 6286
13/06/2011 51.00p 52.40p 50.00p 51.88p 44882
10/06/2011 49.00p 50.00p 49.00p 50.00p 0
09/06/2011 49.00p 50.00p 49.00p 50.00p 32
08/06/2011 48.03p 49.25p 48.03p 49.25p 12000
07/06/2011 50.00p 50.56p 50.00p 50.00p 11794
06/06/2011 47.50p 50.46p 47.50p 49.25p 17054
03/06/2011 49.65p 50.70p 47.85p 49.25p 71804
02/06/2011 49.00p 51.50p 45.20p 50.25p 120929
01/06/2011 49.75p 51.00p 46.50p 47.00p 42042
31/05/2011 51.40p 51.40p 50.50p 50.50p 9870
27/05/2011 51.40p 51.40p 49.75p 50.50p 21107
26/05/2011 53.00p 55.70p 49.60p 50.50p 150643
25/05/2011 46.00p 51.00p 45.00p 51.00p 192916
24/05/2011 45.10p 45.10p 45.00p 45.00p 7217
23/05/2011 45.00p 45.17p 44.75p 44.75p 31891
20/05/2011 45.75p 46.25p 44.88p 46.25p 109130
19/05/2011 44.00p 44.93p 43.70p 44.00p 38413
18/05/2011 43.10p 43.55p 43.10p 43.25p 50301
17/05/2011 43.10p 43.10p 42.50p 42.50p 8000
16/05/2011 43.10p 43.10p 42.50p 42.50p 7451
13/05/2011 42.50p 42.50p 42.50p 42.50p 0
12/05/2011 43.00p 43.58p 41.00p 42.50p 0
11/05/2011 43.00p 43.58p 41.00p 42.50p 66400
10/05/2011 41.00p 43.00p 40.85p 42.00p 296300
09/05/2011 44.69p 45.25p 43.24p 43.50p 168021
06/05/2011 41.00p 45.00p 37.25p 44.50p 551180
05/05/2011 37.50p 37.50p 37.00p 37.25p 90655
04/05/2011 37.50p 38.00p 37.50p 38.00p 5500
03/05/2011 37.99p 38.87p 37.99p 38.87p 1000
28/04/2011 37.50p 38.50p 37.50p 38.50p 4515
27/04/2011 37.50p 38.50p 37.50p 38.50p 1707
26/04/2011 36.92p 37.75p 36.92p 37.75p 2500
21/04/2011 37.00p 37.75p 36.92p 37.75p 52500
20/04/2011 36.00p 37.75p 36.00p 37.75p 68280
19/04/2011 38.00p 38.00p 36.00p 36.50p 28736
18/04/2011 38.00p 39.00p 37.00p 37.50p 102455
15/04/2011 36.50p 37.25p 36.50p 37.25p 35000
14/04/2011 37.80p 37.80p 37.22p 37.25p 15352
13/04/2011 38.00p 38.00p 37.50p 37.50p 10000
12/04/2011 38.00p 38.50p 37.00p 37.50p 97471
11/04/2011 37.50p 37.50p 36.68p 37.25p 55000
08/04/2011 38.00p 38.00p 38.00p 38.00p 20000
07/04/2011 38.50p 39.00p 38.50p 39.00p 40000
06/04/2011 39.00p 39.13p 38.50p 39.13p 200000
05/04/2011 38.00p 39.00p 38.00p 39.00p 0
04/04/2011 38.00p 39.00p 38.00p 39.00p 27000
01/04/2011 39.00p 40.55p 38.25p 40.50p 11000
31/03/2011 39.22p 39.22p 38.25p 38.25p 14038
30/03/2011 38.78p 38.78p 38.25p 38.25p 450
29/03/2011 41.75p 41.75p 37.50p 38.25p 199436
28/03/2011 38.25p 40.50p 35.23p 40.25p 100875
25/03/2011 35.00p 36.39p 34.00p 36.00p 200961
24/03/2011 34.00p 35.00p 33.00p 35.00p 34000
23/03/2011 31.00p 33.00p 30.25p 33.00p 56516
22/03/2011 30.25p 30.25p 30.25p 30.25p 9577
21/03/2011 30.25p 30.50p 30.25p 30.50p 11076
18/03/2011 31.00p 31.00p 30.00p 30.50p 67690
17/03/2011 29.00p 30.50p 29.00p 30.50p 0
16/03/2011 29.00p 30.00p 29.00p 30.00p 6000
15/03/2011 30.00p 30.00p 29.00p 29.50p 54000
14/03/2011 29.50p 30.50p 29.50p 30.50p 0
11/03/2011 29.50p 30.50p 29.50p 30.50p 110000
10/03/2011 29.00p 30.00p 29.00p 30.00p 1000
09/03/2011 28.25p 30.00p 28.25p 30.00p 229915
08/03/2011 28.00p 29.50p 28.00p 29.50p 63611
07/03/2011 30.25p 30.25p 29.00p 30.25p 20094
04/03/2011 29.52p 30.50p 29.52p 30.50p 1500
03/03/2011 30.50p 30.68p 29.00p 30.00p 102678
02/03/2011 31.00p 31.50p 31.00p 31.50p 10000
01/03/2011 30.50p 31.75p 30.50p 31.75p 20700
28/02/2011 31.00p 31.25p 31.00p 31.25p 101328
25/02/2011 31.00p 32.50p 31.00p 32.50p 40000
24/02/2011 31.00p 32.00p 31.00p 32.00p 150000
23/02/2011 31.45p 32.50p 31.03p 32.00p 0
22/02/2011 31.45p 32.50p 31.03p 32.50p 50000
21/02/2011 31.60p 33.25p 31.60p 32.50p 7500
18/02/2011 32.50p 32.50p 31.40p 32.00p 14107
17/02/2011 31.00p 32.00p 31.00p 32.00p 39500
16/02/2011 30.00p 31.00p 30.00p 31.00p 0
15/02/2011 30.00p 31.00p 30.00p 31.00p 0
14/02/2011 30.00p 31.00p 30.00p 31.00p 0
11/02/2011 30.00p 31.00p 30.00p 31.00p 0
10/02/2011 30.00p 31.00p 30.00p 31.00p 241100
09/02/2011 31.00p 31.30p 31.00p 31.00p 23750
08/02/2011 31.40p 32.00p 31.40p 32.00p 4600
07/02/2011 31.40p 32.00p 31.40p 32.00p 0

*Close Price adjusted for both dividends and splits