Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Gresham Technologies (GHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2010 | 17.00p | 17.00p | 16.97p | 17.00p | 25000 |
| 21/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/04/2010 | 17.50p | 17.50p | 17.34p | 17.50p | 23551 |
| 19/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/04/2010 | 17.50p | 17.50p | 17.47p | 17.50p | 5000 |
| 14/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/04/2010 | 17.50p | 17.50p | 17.03p | 17.50p | 4172 |
| 12/04/2010 | 17.25p | 17.50p | 17.21p | 17.50p | 9955 |
| 09/04/2010 | 17.25p | 17.25p | 16.53p | 17.25p | 9000 |
| 08/04/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 07/04/2010 | 17.25p | 17.25p | 16.53p | 17.25p | 55800 |
| 06/04/2010 | 16.75p | 17.25p | 16.53p | 17.25p | 26794 |
| 01/04/2010 | 17.50p | 17.50p | 16.03p | 17.25p | 26000 |
| 31/03/2010 | 16.75p | 17.50p | 16.75p | 17.50p | 25500 |
| 30/03/2010 | 17.50p | 17.50p | 17.02p | 17.50p | 5500 |
| 29/03/2010 | 17.50p | 17.87p | 17.02p | 17.50p | 64604 |
| 26/03/2010 | 16.75p | 17.69p | 16.50p | 17.50p | 95000 |
| 25/03/2010 | 17.50p | 17.50p | 16.00p | 16.75p | 149259 |
| 24/03/2010 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 23/03/2010 | 18.00p | 18.25p | 17.70p | 18.25p | 35000 |
| 22/03/2010 | 18.00p | 18.50p | 18.00p | 18.50p | 46817 |
| 19/03/2010 | 18.25p | 19.00p | 18.25p | 19.00p | 20000 |
| 18/03/2010 | 18.50p | 19.02p | 18.25p | 19.00p | 81817 |
| 17/03/2010 | 19.25p | 19.50p | 18.50p | 19.50p | 10000 |
| 16/03/2010 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 15/03/2010 | 19.50p | 19.50p | 18.50p | 19.50p | 21355 |
| 12/03/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/03/2010 | 18.75p | 19.50p | 18.75p | 19.50p | 0 |
| 10/03/2010 | 18.80p | 18.80p | 18.75p | 18.75p | 5000 |
| 09/03/2010 | 19.50p | 19.50p | 19.00p | 19.00p | 0 |
| 08/03/2010 | 18.50p | 19.50p | 18.50p | 19.50p | 5000 |
| 05/03/2010 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 04/03/2010 | 18.50p | 19.25p | 18.50p | 19.25p | 15000 |
| 03/03/2010 | 19.50p | 19.50p | 18.50p | 19.50p | 10000 |
| 02/03/2010 | 19.00p | 19.50p | 19.00p | 19.50p | 4605 |
| 01/03/2010 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 26/02/2010 | 19.25p | 19.50p | 19.00p | 19.50p | 5409 |
| 25/02/2010 | 19.00p | 19.25p | 18.50p | 19.25p | 34588 |
| 24/02/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 23/02/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 22/02/2010 | 20.25p | 20.25p | 19.75p | 19.75p | 50 |
| 19/02/2010 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 18/02/2010 | 19.25p | 19.50p | 18.50p | 19.50p | 10395 |
| 17/02/2010 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 16/02/2010 | 19.25p | 19.50p | 18.50p | 19.50p | 10000 |
| 15/02/2010 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 12/02/2010 | 19.50p | 19.50p | 19.00p | 19.25p | 15000 |
| 11/02/2010 | 19.75p | 19.75p | 19.50p | 19.50p | 0 |
| 10/02/2010 | 20.00p | 20.00p | 19.37p | 19.75p | 50 |
| 09/02/2010 | 21.00p | 21.00p | 19.50p | 20.00p | 104918 |
| 08/02/2010 | 21.75p | 21.75p | 21.00p | 21.75p | 50000 |
| 05/02/2010 | 22.25p | 22.25p | 21.75p | 21.75p | 0 |
| 04/02/2010 | 22.25p | 22.25p | 21.43p | 22.25p | 15000 |
| 03/02/2010 | 22.00p | 22.25p | 21.50p | 22.25p | 17100 |
| 02/02/2010 | 23.50p | 23.50p | 22.00p | 23.00p | 113485 |
| 01/02/2010 | 24.75p | 25.00p | 24.75p | 25.00p | 0 |
| 29/01/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 28/01/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 27/01/2010 | 25.00p | 25.00p | 24.75p | 24.75p | 0 |
| 26/01/2010 | 25.75p | 25.75p | 25.00p | 25.00p | 1912 |
| 25/01/2010 | 25.50p | 25.75p | 25.50p | 25.75p | 0 |
| 22/01/2010 | 25.25p | 25.50p | 25.25p | 25.50p | 10000 |
| 21/01/2010 | 26.50p | 26.50p | 26.00p | 26.00p | 798 |
| 20/01/2010 | 25.25p | 27.06p | 25.25p | 26.50p | 90838 |
| 19/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/01/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/01/2010 | 24.50p | 24.50p | 24.02p | 24.50p | 7200 |
| 13/01/2010 | 24.50p | 24.50p | 24.02p | 24.50p | 8000 |
| 12/01/2010 | 24.75p | 24.75p | 24.50p | 24.50p | 0 |
| 11/01/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 08/01/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 07/01/2010 | 24.75p | 24.75p | 24.03p | 24.75p | 10000 |
| 06/01/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 05/01/2010 | 24.00p | 25.00p | 24.00p | 24.75p | 71985 |
| 04/01/2010 | 23.25p | 23.72p | 22.28p | 23.25p | 10700 |
| 31/12/2009 | 23.00p | 23.53p | 23.00p | 23.25p | 18416 |
| 30/12/2009 | 24.50p | 24.66p | 23.76p | 24.50p | 9988 |
| 29/12/2009 | 24.50p | 24.66p | 24.50p | 24.50p | 1977 |
| 24/12/2009 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/12/2009 | 24.50p | 24.85p | 24.00p | 24.50p | 8121 |
| 22/12/2009 | 24.75p | 24.75p | 23.78p | 24.50p | 33973 |
| 21/12/2009 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 18/12/2009 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 17/12/2009 | 24.00p | 24.75p | 24.00p | 24.75p | 1000 |
| 16/12/2009 | 24.00p | 24.75p | 24.00p | 24.75p | 5000 |
| 15/12/2009 | 24.00p | 24.50p | 24.00p | 24.50p | 15400 |
| 14/12/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 10000 |
| 11/12/2009 | 25.00p | 25.00p | 24.28p | 25.00p | 9000 |
| 10/12/2009 | 25.00p | 25.00p | 24.25p | 25.00p | 8000 |
| 09/12/2009 | 24.25p | 25.00p | 24.25p | 25.00p | 93 |
| 08/12/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/12/2009 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/12/2009 | 24.75p | 25.24p | 24.62p | 25.00p | 9341 |
| 03/12/2009 | 25.00p | 25.00p | 24.28p | 24.75p | 17428 |
| 02/12/2009 | 25.00p | 25.01p | 25.00p | 25.00p | 16051 |
| 01/12/2009 | 24.75p | 25.19p | 24.28p | 25.00p | 12000 |
| 30/11/2009 | 24.75p | 24.75p | 24.27p | 24.75p | 5177 |
| 27/11/2009 | 24.75p | 24.75p | 24.27p | 24.75p | 2600 |
| 26/11/2009 | 24.50p | 25.33p | 24.50p | 24.75p | 28292 |
| 25/11/2009 | 24.75p | 25.00p | 24.12p | 24.50p | 67000 |
| 24/11/2009 | 24.50p | 24.75p | 24.50p | 24.75p | 0 |
| 23/11/2009 | 24.00p | 24.50p | 24.00p | 24.50p | 167 |
| 20/11/2009 | 24.75p | 25.22p | 24.50p | 24.50p | 9814 |
| 19/11/2009 | 24.75p | 24.75p | 24.15p | 24.75p | 94 |
| 18/11/2009 | 24.75p | 24.75p | 24.10p | 24.75p | 300 |
| 17/11/2009 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 16/11/2009 | 25.00p | 25.00p | 24.00p | 24.75p | 49287 |
| 13/11/2009 | 25.25p | 25.75p | 25.50p | 25.50p | 768 |
| 12/11/2009 | 24.75p | 25.62p | 24.75p | 25.25p | 3824 |
| 11/11/2009 | 24.75p | 24.75p | 24.50p | 24.75p | 514734 |
| 10/11/2009 | 24.50p | 24.75p | 24.50p | 24.75p | 5495 |
| 09/11/2009 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 06/11/2009 | 24.50p | 25.25p | 24.50p | 25.25p | 555 |
| 05/11/2009 | 26.00p | 26.00p | 24.50p | 25.25p | 121565 |
| 04/11/2009 | 26.00p | 26.00p | 26.00p | 26.25p | 28527 |
| 03/11/2009 | 26.75p | 26.75p | 26.50p | 26.50p | 0 |
| 02/11/2009 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 30/10/2009 | 26.25p | 26.75p | 26.25p | 26.75p | 39317 |
| 29/10/2009 | 26.50p | 26.50p | 26.25p | 26.25p | 12459 |
| 28/10/2009 | 27.75p | 27.75p | 25.50p | 26.50p | 225328 |
| 27/10/2009 | 28.25p | 28.25p | 28.00p | 28.00p | 1554 |
| 26/10/2009 | 27.50p | 28.25p | 27.50p | 28.25p | 12472 |
| 23/10/2009 | 28.50p | 28.50p | 28.00p | 28.50p | 59744 |
| 22/10/2009 | 28.50p | 28.50p | 28.00p | 28.50p | 19615 |
| 21/10/2009 | 28.25p | 29.00p | 28.25p | 29.00p | 62591 |
| 20/10/2009 | 30.00p | 30.00p | 29.25p | 29.25p | 34101 |
| 19/10/2009 | 30.00p | 30.00p | 28.50p | 29.50p | 61475 |
| 16/10/2009 | 28.00p | 31.00p | 28.00p | 31.00p | 369561 |
| 15/10/2009 | 26.50p | 27.00p | 26.50p | 27.00p | 0 |
| 14/10/2009 | 26.50p | 27.00p | 26.25p | 26.50p | 221696 |
| 13/10/2009 | 27.00p | 27.00p | 25.00p | 26.25p | 103686 |
| 12/10/2009 | 28.25p | 28.25p | 27.50p | 27.50p | 60547 |
| 09/10/2009 | 28.00p | 28.50p | 28.00p | 28.25p | 209398 |
| 08/10/2009 | 28.50p | 28.50p | 27.50p | 27.75p | 72250 |
| 07/10/2009 | 29.50p | 29.75p | 29.50p | 29.75p | 1591 |
| 06/10/2009 | 30.00p | 30.00p | 29.50p | 29.50p | 6735 |
| 05/10/2009 | 31.00p | 31.00p | 30.00p | 30.00p | 17219 |
| 02/10/2009 | 30.00p | 30.00p | 29.00p | 29.75p | 58281 |
| 01/10/2009 | 30.50p | 30.50p | 30.50p | 30.50p | 61000 |
| 30/09/2009 | 30.00p | 30.50p | 30.00p | 30.50p | 15020 |
| 29/09/2009 | 31.00p | 31.00p | 30.00p | 30.75p | 53671 |
| 28/09/2009 | 31.00p | 32.25p | 31.00p | 32.25p | 916 |
| 25/09/2009 | 32.00p | 33.50p | 32.00p | 32.00p | 35916 |
| 24/09/2009 | 34.00p | 35.00p | 33.25p | 33.25p | 27876 |
| 23/09/2009 | 32.00p | 33.50p | 32.00p | 33.50p | 2730 |
| 22/09/2009 | 33.00p | 33.25p | 33.00p | 33.25p | 0 |
| 21/09/2009 | 34.00p | 35.25p | 33.00p | 33.00p | 78131 |
*Close Price adjusted for both dividends and splits