Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/02/2011 31.40p 32.00p 31.40p 32.00p 297
03/02/2011 33.00p 33.00p 32.00p 32.00p 15000
02/02/2011 32.78p 32.78p 32.00p 32.00p 15100
01/02/2011 31.75p 32.00p 31.75p 31.75p 25000
31/01/2011 33.50p 33.65p 31.75p 31.75p 5569
28/01/2011 34.00p 34.00p 33.65p 33.75p 26271
27/01/2011 34.00p 34.45p 34.00p 34.00p 1150
26/01/2011 33.50p 34.92p 33.50p 34.00p 30950
25/01/2011 32.75p 33.50p 32.75p 33.50p 0
24/01/2011 33.00p 33.00p 31.10p 32.75p 1795
21/01/2011 32.50p 33.45p 32.50p 33.00p 1000
20/01/2011 32.00p 33.00p 32.00p 32.50p 41079
19/01/2011 31.00p 32.00p 31.00p 32.00p 100000
18/01/2011 30.00p 31.90p 29.15p 31.00p 200603
17/01/2011 29.70p 29.80p 29.50p 29.50p 10465
14/01/2011 28.60p 29.00p 28.60p 29.00p 25000
13/01/2011 30.00p 30.67p 29.50p 29.50p 34135
12/01/2011 28.40p 30.00p 28.00p 29.00p 45293
11/01/2011 29.75p 29.75p 29.00p 29.00p 50000
10/01/2011 29.25p 29.48p 28.63p 29.25p 11951
07/01/2011 29.50p 29.65p 29.00p 29.25p 34355
06/01/2011 30.00p 30.00p 29.00p 29.75p 116421
05/01/2011 29.50p 30.90p 28.29p 29.75p 1074154
04/01/2011 26.50p 27.00p 25.98p 27.00p 113811
31/12/2010 25.50p 25.98p 25.50p 25.75p 11378
30/12/2010 25.00p 25.65p 25.00p 25.50p 23200
29/12/2010 25.75p 25.98p 25.75p 25.75p 7611
24/12/2010 25.75p 25.75p 25.00p 25.75p 20454
23/12/2010 25.00p 25.75p 25.00p 25.75p 5000
22/12/2010 25.75p 25.75p 25.75p 25.75p 0
21/12/2010 25.75p 25.75p 25.75p 25.75p 0
20/12/2010 25.75p 25.75p 25.00p 25.75p 30000
17/12/2010 26.00p 26.00p 25.75p 25.75p 10000
16/12/2010 26.00p 26.15p 25.55p 26.00p 66364
15/12/2010 25.50p 26.00p 25.50p 26.00p 11000
14/12/2010 25.50p 25.98p 25.50p 25.50p 13000
13/12/2010 24.50p 25.00p 24.50p 25.00p 31622
10/12/2010 25.25p 25.25p 24.33p 25.00p 29092
09/12/2010 25.75p 26.10p 24.50p 25.25p 14250
08/12/2010 25.75p 25.75p 24.52p 25.75p 1821
07/12/2010 25.75p 26.10p 24.63p 25.75p 2658
06/12/2010 25.75p 26.50p 24.50p 25.75p 40370
03/12/2010 25.75p 26.12p 25.75p 25.75p 32000
02/12/2010 25.50p 25.75p 25.50p 25.75p 0
01/12/2010 25.50p 25.50p 24.50p 25.50p 35000
30/11/2010 25.00p 27.00p 25.00p 25.50p 90655
29/11/2010 25.25p 25.25p 24.50p 25.00p 1836720
26/11/2010 25.25p 25.25p 24.50p 25.25p 510466
25/11/2010 25.25p 25.25p 25.25p 25.25p 0
24/11/2010 25.00p 25.25p 25.00p 25.25p 10000
23/11/2010 25.00p 25.00p 24.50p 24.50p 40000
22/11/2010 25.00p 25.50p 25.00p 25.00p 1960
19/11/2010 24.75p 25.50p 24.75p 25.00p 4000
18/11/2010 24.50p 24.75p 24.50p 24.75p 0
17/11/2010 25.00p 25.00p 24.50p 24.50p 0
16/11/2010 25.00p 25.05p 25.00p 25.00p 31000
15/11/2010 24.75p 25.00p 24.10p 25.00p 21724
12/11/2010 24.50p 25.00p 23.80p 24.75p 270000
11/11/2010 24.50p 24.50p 23.75p 24.50p 273180
10/11/2010 24.25p 25.00p 24.00p 24.50p 110000
09/11/2010 24.50p 26.00p 24.50p 24.50p 16842
08/11/2010 26.75p 26.75p 26.50p 26.50p 561
05/11/2010 26.75p 26.75p 26.75p 26.75p 216
04/11/2010 26.00p 26.75p 25.50p 26.75p 68500
03/11/2010 27.00p 27.00p 26.15p 27.00p 5260
02/11/2010 27.00p 28.62p 26.75p 27.00p 342613
01/11/2010 27.25p 27.25p 27.00p 27.00p 0
29/10/2010 26.50p 27.25p 26.50p 27.25p 37308
28/10/2010 24.00p 28.40p 22.02p 27.00p 148692
27/10/2010 25.00p 25.00p 23.18p 24.00p 42740
26/10/2010 25.00p 25.84p 25.00p 25.00p 11750
25/10/2010 24.00p 25.00p 24.00p 25.00p 12400
22/10/2010 24.50p 25.23p 23.82p 24.00p 116635
21/10/2010 22.00p 24.00p 21.12p 23.50p 160352
20/10/2010 21.00p 21.00p 20.50p 20.50p 905
19/10/2010 20.75p 21.00p 20.20p 21.00p 32734
18/10/2010 20.00p 20.75p 19.02p 20.75p 27800
15/10/2010 19.75p 20.29p 19.75p 20.00p 65655
14/10/2010 19.75p 19.75p 18.93p 19.75p 1078
13/10/2010 19.75p 19.75p 19.75p 19.75p 0
12/10/2010 19.50p 19.75p 19.50p 19.75p 0
11/10/2010 19.75p 19.75p 19.50p 19.50p 0
08/10/2010 19.00p 19.75p 19.00p 19.75p 54000
07/10/2010 19.00p 19.00p 19.00p 19.00p 0
06/10/2010 19.00p 19.00p 18.06p 19.00p 28667
05/10/2010 18.50p 19.00p 18.50p 19.00p 50000
04/10/2010 18.50p 18.50p 18.10p 18.50p 5600
01/10/2010 18.25p 18.75p 18.06p 18.50p 11164
30/09/2010 18.50p 18.50p 17.52p 18.25p 39551
29/09/2010 18.25p 18.50p 18.25p 18.50p 0
28/09/2010 18.25p 18.25p 18.25p 18.25p 0
27/09/2010 18.25p 18.25p 17.27p 18.25p 5594
24/09/2010 18.25p 18.25p 18.25p 18.25p 0
23/09/2010 18.25p 18.25p 17.27p 18.25p 2500
22/09/2010 18.25p 18.25p 17.34p 18.25p 165000
21/09/2010 17.25p 18.25p 17.25p 18.25p 400
20/09/2010 17.25p 17.34p 17.25p 17.25p 100929
17/09/2010 17.50p 17.50p 16.50p 17.25p 455000
16/09/2010 17.50p 17.63p 16.82p 17.50p 78000
15/09/2010 17.25p 17.50p 17.05p 17.50p 25000
14/09/2010 17.25p 17.25p 17.08p 17.25p 220000
13/09/2010 17.25p 17.25p 16.53p 17.25p 501500
10/09/2010 17.25p 17.25p 16.58p 17.25p 1000
09/09/2010 17.00p 17.25p 17.00p 17.25p 10000
08/09/2010 18.50p 18.50p 17.00p 17.75p 147231
07/09/2010 18.25p 18.64p 17.54p 18.50p 13908
06/09/2010 18.50p 18.50p 17.53p 18.25p 5000
03/09/2010 18.50p 18.64p 18.50p 18.50p 4000
02/09/2010 18.50p 18.64p 18.50p 18.50p 6700
01/09/2010 18.50p 18.50p 18.50p 18.50p 0
31/08/2010 18.50p 18.50p 18.50p 18.50p 0
27/08/2010 18.00p 18.98p 17.05p 18.50p 35517
26/08/2010 19.00p 19.00p 19.00p 19.00p 0
25/08/2010 19.00p 19.00p 19.00p 19.00p 0
24/08/2010 18.75p 19.00p 18.75p 19.00p 0
23/08/2010 18.50p 18.75p 18.50p 18.75p 10000
20/08/2010 19.25p 19.50p 19.25p 19.50p 0
19/08/2010 19.75p 19.75p 19.25p 19.25p 0
18/08/2010 19.75p 19.75p 19.75p 19.75p 0
17/08/2010 19.75p 19.75p 19.75p 19.75p 0
16/08/2010 19.75p 19.75p 19.03p 19.75p 3694
13/08/2010 19.75p 19.75p 19.75p 19.75p 0
12/08/2010 19.75p 20.00p 19.01p 19.75p 202702
11/08/2010 19.75p 19.98p 19.75p 19.75p 22500
10/08/2010 19.00p 20.14p 19.00p 19.75p 124933
09/08/2010 19.25p 19.25p 18.53p 18.75p 168
06/08/2010 19.75p 19.75p 18.50p 19.25p 125000
05/08/2010 19.75p 19.75p 19.75p 19.75p 0
04/08/2010 19.25p 19.75p 19.25p 19.75p 0
03/08/2010 18.75p 19.25p 18.06p 19.25p 26800
02/08/2010 19.75p 19.75p 19.75p 19.75p 0
30/07/2010 19.75p 19.75p 19.75p 19.75p 0
29/07/2010 19.75p 20.05p 19.75p 19.75p 551
28/07/2010 19.75p 19.75p 18.79p 19.75p 4000
27/07/2010 19.00p 19.75p 19.00p 19.75p 0
26/07/2010 19.00p 19.04p 18.75p 19.00p 41000
23/07/2010 20.50p 20.50p 18.75p 20.25p 75000
22/07/2010 20.50p 20.50p 20.50p 20.50p 0
21/07/2010 20.50p 20.50p 19.78p 20.50p 18835
20/07/2010 20.25p 20.69p 19.58p 20.50p 36400
19/07/2010 20.25p 20.25p 20.25p 20.25p 0
16/07/2010 20.25p 20.25p 19.25p 20.25p 9232
15/07/2010 19.75p 20.25p 19.75p 20.25p 72613
14/07/2010 19.00p 21.20p 18.95p 19.75p 110736
13/07/2010 18.75p 18.75p 18.75p 18.75p 0
12/07/2010 18.75p 18.75p 18.75p 18.75p 0
09/07/2010 17.25p 18.89p 17.25p 18.75p 29675
08/07/2010 16.50p 17.70p 16.50p 17.25p 78300
07/07/2010 16.75p 16.80p 16.50p 16.50p 63
06/07/2010 16.00p 16.89p 16.00p 16.75p 54973
05/07/2010 15.00p 15.25p 15.00p 15.25p 0
02/07/2010 15.75p 15.75p 14.50p 15.00p 2865815
01/07/2010 15.25p 15.75p 15.25p 15.75p 0
30/06/2010 15.00p 15.25p 15.00p 15.25p 13862
29/06/2010 16.00p 16.13p 15.75p 15.75p 2108
28/06/2010 15.50p 16.20p 15.25p 15.25p 17554
25/06/2010 16.00p 16.00p 15.03p 16.00p 939
24/06/2010 15.75p 16.00p 15.75p 16.00p 0
23/06/2010 15.25p 15.75p 15.24p 15.75p 25000
22/06/2010 15.25p 15.25p 14.00p 15.25p 3574805
21/06/2010 14.50p 15.25p 14.50p 15.25p 13506
18/06/2010 14.50p 15.25p 14.50p 14.50p 38600
17/06/2010 14.50p 15.25p 14.50p 15.25p 51100
16/06/2010 15.25p 15.25p 15.25p 15.25p 0
15/06/2010 15.25p 15.25p 15.25p 15.25p 0
14/06/2010 15.25p 15.31p 15.25p 15.25p 39000
11/06/2010 15.00p 15.31p 15.00p 15.25p 3197
10/06/2010 14.50p 15.50p 14.50p 15.00p 48798
09/06/2010 14.00p 15.46p 14.00p 14.75p 355929
08/06/2010 14.00p 14.00p 14.00p 14.00p 0
07/06/2010 14.00p 14.00p 14.00p 14.00p 0
04/06/2010 14.00p 14.00p 14.00p 14.00p 0
03/06/2010 13.25p 14.00p 13.25p 14.00p 5762
02/06/2010 13.50p 14.00p 13.50p 14.00p 5747
01/06/2010 13.75p 13.75p 13.75p 13.75p 0
28/05/2010 14.00p 14.00p 13.75p 13.75p 0
27/05/2010 14.00p 14.00p 14.00p 14.00p 0
26/05/2010 13.50p 14.00p 13.50p 14.00p 15
25/05/2010 14.25p 14.25p 13.75p 13.75p 0
24/05/2010 13.75p 14.25p 13.75p 14.25p 0
21/05/2010 14.25p 14.25p 13.75p 13.75p 0
20/05/2010 13.75p 14.25p 13.75p 14.25p 300
19/05/2010 14.25p 14.25p 13.75p 13.75p 0
18/05/2010 14.25p 14.25p 14.25p 14.25p 0
17/05/2010 13.75p 14.25p 13.75p 14.25p 0
14/05/2010 14.25p 14.25p 13.75p 13.75p 0
13/05/2010 14.25p 14.25p 14.25p 14.25p 0
12/05/2010 14.00p 14.25p 13.53p 14.25p 125
11/05/2010 14.00p 14.00p 14.00p 14.00p 20000
10/05/2010 14.25p 14.50p 14.25p 14.50p 64705
07/05/2010 14.25p 14.25p 14.25p 14.25p 0
06/05/2010 14.50p 14.50p 14.00p 14.25p 36756
05/05/2010 15.25p 15.25p 14.52p 15.00p 2000
04/05/2010 15.50p 15.50p 15.25p 15.25p 1561
30/04/2010 15.50p 15.50p 15.25p 15.50p 320763
29/04/2010 16.50p 16.50p 15.00p 15.25p 492498
28/04/2010 17.00p 17.25p 16.02p 17.25p 87541
27/04/2010 17.50p 17.60p 17.50p 17.50p 26553
26/04/2010 17.50p 17.60p 17.50p 17.50p 75
23/04/2010 17.60p 17.60p 17.50p 17.50p 25000

*Close Price adjusted for both dividends and splits