Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2022 168.50p 170.00p 165.00p 167.50p 51935
02/12/2022 168.50p 168.50p 166.00p 168.50p 850
01/12/2022 169.50p 171.00p 166.40p 168.50p 108270
30/11/2022 163.00p 170.00p 161.21p 170.00p 285214
29/11/2022 162.50p 163.00p 160.00p 163.00p 3417
28/11/2022 159.00p 161.50p 159.00p 161.50p 15003
25/11/2022 158.50p 159.56p 157.36p 159.00p 306
24/11/2022 158.00p 160.00p 158.00p 158.50p 10495
23/11/2022 157.50p 159.34p 156.00p 158.50p 83195
22/11/2022 157.50p 158.45p 155.00p 157.50p 1208489
21/11/2022 157.50p 160.00p 156.55p 157.50p 10991
18/11/2022 152.50p 157.50p 152.50p 157.50p 23920
17/11/2022 149.00p 154.00p 149.00p 152.50p 511790
16/11/2022 149.00p 149.00p 148.90p 149.00p 672
15/11/2022 148.50p 149.33p 148.50p 149.00p 0
14/11/2022 148.50p 148.50p 147.80p 148.50p 1168
11/11/2022 147.50p 149.22p 147.10p 148.50p 11318
10/11/2022 146.00p 147.90p 145.02p 147.50p 32000
09/11/2022 145.50p 146.50p 145.00p 146.00p 357000
08/11/2022 145.50p 145.50p 144.03p 145.50p 329
07/11/2022 145.50p 145.50p 144.00p 145.50p 35860
04/11/2022 144.00p 144.90p 142.00p 144.50p 12478
03/11/2022 144.00p 144.00p 142.00p 144.00p 1450
02/11/2022 143.00p 144.00p 142.00p 144.00p 13000
01/11/2022 142.50p 143.67p 142.50p 143.00p 0
31/10/2022 142.50p 142.50p 140.00p 142.50p 168175
28/10/2022 142.50p 142.50p 140.00p 142.50p 306574
27/10/2022 141.00p 142.50p 139.00p 142.50p 103400
26/10/2022 142.50p 142.50p 140.02p 141.00p 2658
25/10/2022 141.00p 141.00p 139.22p 140.00p 13206
24/10/2022 139.00p 141.00p 138.25p 141.00p 14
21/10/2022 139.00p 139.00p 138.11p 139.00p 10000
20/10/2022 139.00p 139.68p 138.00p 139.00p 10029
19/10/2022 139.00p 139.00p 138.00p 139.00p 40000
18/10/2022 139.00p 139.00p 138.00p 139.00p 463500
17/10/2022 139.00p 139.00p 138.10p 139.00p 20844
14/10/2022 139.00p 139.00p 139.00p 139.00p 0
13/10/2022 139.00p 139.00p 138.00p 139.00p 91924
12/10/2022 139.00p 139.00p 138.00p 139.00p 4000
11/10/2022 139.00p 139.00p 139.00p 139.00p 0
10/10/2022 140.50p 140.50p 138.00p 139.00p 27800
07/10/2022 140.50p 140.50p 138.00p 140.50p 103008
06/10/2022 140.50p 140.50p 138.00p 140.50p 70000
05/10/2022 141.00p 141.00p 138.00p 141.00p 4543464
04/10/2022 146.50p 147.00p 139.00p 141.00p 147114
03/10/2022 142.00p 142.00p 142.00p 142.00p 0
30/09/2022 142.00p 142.00p 139.00p 142.00p 39290
29/09/2022 142.50p 142.50p 139.00p 142.00p 55000
28/09/2022 145.50p 145.50p 140.00p 142.50p 87002
27/09/2022 145.50p 145.50p 140.00p 140.00p 73189
26/09/2022 145.50p 145.50p 145.50p 145.50p 0
23/09/2022 145.50p 145.50p 143.05p 145.50p 2104
22/09/2022 145.50p 145.50p 145.50p 145.50p 0
21/09/2022 146.50p 146.50p 142.00p 145.50p 1583
20/09/2022 146.50p 146.50p 146.50p 146.50p 0
16/09/2022 146.50p 146.50p 143.00p 146.50p 2000
15/09/2022 146.50p 146.50p 146.50p 146.50p 0
14/09/2022 146.50p 146.50p 143.10p 146.50p 1201
13/09/2022 146.50p 146.50p 143.35p 146.50p 2034
12/09/2022 146.50p 146.50p 143.50p 146.50p 0
09/09/2022 146.50p 148.18p 141.00p 146.50p 41691
08/09/2022 150.50p 150.90p 145.00p 148.00p 143024
07/09/2022 150.50p 150.50p 150.50p 150.50p 0
06/09/2022 150.50p 150.50p 150.50p 150.50p 0
05/09/2022 150.50p 150.50p 148.00p 150.50p 642
02/09/2022 150.50p 150.50p 150.00p 150.50p 1184
01/09/2022 151.50p 151.50p 148.11p 150.50p 13500
31/08/2022 151.50p 151.50p 148.11p 151.50p 1200
30/08/2022 151.50p 151.50p 148.85p 151.50p 585
26/08/2022 151.50p 152.35p 148.00p 151.50p 4958
25/08/2022 151.50p 151.50p 148.00p 151.50p 31403
24/08/2022 151.50p 151.50p 150.00p 151.50p 860
23/08/2022 151.50p 151.50p 148.00p 151.50p 35753
22/08/2022 151.00p 151.50p 151.00p 151.50p 0
19/08/2022 151.00p 151.00p 151.00p 151.00p 0
18/08/2022 151.00p 151.00p 147.96p 151.00p 15000
17/08/2022 151.00p 152.50p 147.00p 151.00p 1440
16/08/2022 142.50p 154.84p 142.00p 151.00p 70322
15/08/2022 142.00p 142.40p 140.00p 140.00p 19709
12/08/2022 143.00p 143.00p 138.00p 142.00p 805
11/08/2022 141.50p 141.50p 138.00p 141.50p 148401
10/08/2022 141.50p 141.50p 138.00p 141.50p 6233
09/08/2022 141.50p 141.50p 138.00p 141.50p 27882
08/08/2022 142.00p 144.00p 139.00p 142.00p 45429
05/08/2022 144.00p 144.00p 140.00p 142.00p 55267
04/08/2022 144.00p 144.00p 140.00p 144.00p 8561
03/08/2022 145.00p 145.00p 140.00p 144.00p 4485
02/08/2022 145.50p 145.50p 141.00p 145.00p 25224
01/08/2022 146.00p 146.00p 141.00p 145.50p 38182
29/07/2022 145.50p 147.00p 142.08p 146.00p 122107
28/07/2022 145.50p 147.56p 144.00p 144.00p 49023
27/07/2022 145.50p 147.70p 145.50p 145.50p 5563
26/07/2022 146.00p 148.72p 142.00p 145.50p 70363
25/07/2022 146.00p 146.00p 142.00p 146.00p 1539
22/07/2022 146.00p 146.00p 142.00p 146.00p 10361
21/07/2022 146.50p 146.50p 142.00p 146.00p 127942
20/07/2022 146.50p 146.85p 143.00p 146.50p 11015
19/07/2022 146.50p 146.50p 143.77p 146.50p 5000
18/07/2022 146.50p 147.00p 146.50p 146.50p 1140
15/07/2022 146.50p 147.00p 145.00p 145.00p 19500
14/07/2022 146.00p 147.48p 143.00p 146.50p 24199
13/07/2022 146.00p 146.00p 142.80p 146.00p 86
12/07/2022 146.00p 146.00p 142.40p 146.00p 591
11/07/2022 146.00p 146.00p 143.76p 146.00p 9300
08/07/2022 146.00p 147.29p 145.00p 146.00p 10886
07/07/2022 146.00p 147.65p 141.00p 141.00p 6343
06/07/2022 146.00p 148.45p 145.00p 146.00p 7020
05/07/2022 145.00p 150.00p 143.00p 145.00p 405361
04/07/2022 142.00p 142.00p 142.00p 142.00p 0
01/07/2022 142.00p 142.00p 139.00p 142.00p 15000
30/06/2022 142.00p 142.00p 139.10p 142.00p 3193
29/06/2022 142.00p 142.00p 142.00p 142.00p 0
28/06/2022 142.50p 142.50p 140.00p 142.00p 2947
27/06/2022 142.50p 142.50p 140.00p 142.50p 2500
24/06/2022 142.50p 142.50p 140.03p 142.50p 5064
23/06/2022 142.50p 142.50p 142.50p 142.50p 0
22/06/2022 142.50p 142.50p 135.55p 142.50p 26577
21/06/2022 142.50p 144.00p 142.00p 142.50p 5345
20/06/2022 142.50p 142.50p 140.00p 142.50p 12891
17/06/2022 145.00p 145.00p 136.00p 136.00p 1750
16/06/2022 145.00p 145.00p 140.50p 145.00p 1000
15/06/2022 149.00p 149.00p 140.50p 145.00p 70854
14/06/2022 150.50p 150.50p 147.00p 149.00p 40000
13/06/2022 152.00p 154.00p 148.00p 150.50p 85962
10/06/2022 152.50p 152.50p 149.00p 152.00p 35000
09/06/2022 152.50p 152.50p 150.00p 150.00p 88492
08/06/2022 152.50p 152.50p 149.00p 152.50p 40600
07/06/2022 152.50p 152.50p 149.93p 152.50p 17000
06/06/2022 155.00p 155.00p 150.00p 152.50p 39056
01/06/2022 155.00p 155.00p 152.92p 155.00p 43109
31/05/2022 154.00p 155.00p 152.92p 155.00p 55217
30/05/2022 155.50p 155.50p 151.11p 154.00p 56673
27/05/2022 157.00p 157.00p 153.92p 155.50p 24122
26/05/2022 159.50p 159.50p 153.92p 157.00p 16000
25/05/2022 160.00p 160.00p 154.92p 159.50p 26000
24/05/2022 160.00p 160.00p 154.92p 160.00p 18248
23/05/2022 160.00p 160.00p 154.92p 160.00p 16895
20/05/2022 160.50p 160.50p 155.00p 160.00p 15897
19/05/2022 160.50p 160.50p 155.92p 160.50p 19057
18/05/2022 160.50p 160.50p 155.92p 160.50p 15000
17/05/2022 160.50p 160.50p 154.48p 160.50p 18684
16/05/2022 163.50p 163.50p 156.00p 160.50p 47887
13/05/2022 164.00p 164.00p 157.92p 163.50p 79720
12/05/2022 164.00p 164.00p 158.00p 164.00p 3586
11/05/2022 164.00p 164.00p 152.00p 164.00p 61600
10/05/2022 164.00p 165.00p 158.00p 164.00p 36640
09/05/2022 165.00p 165.00p 158.00p 164.00p 23096
06/05/2022 163.50p 169.60p 162.00p 165.00p 26708
05/05/2022 163.50p 163.50p 162.00p 163.50p 6719
04/05/2022 163.50p 163.50p 162.00p 163.50p 56100
03/05/2022 164.50p 164.50p 162.00p 163.50p 14680
29/04/2022 164.50p 164.50p 162.00p 164.50p 500
28/04/2022 164.50p 164.50p 162.00p 164.50p 795
27/04/2022 164.50p 164.50p 162.00p 164.50p 2917
26/04/2022 164.50p 167.00p 164.50p 164.50p 1170
25/04/2022 164.50p 164.50p 162.00p 164.50p 3534
22/04/2022 164.50p 166.25p 162.00p 164.50p 35088
21/04/2022 163.50p 165.95p 161.11p 163.50p 201669
20/04/2022 163.50p 163.50p 160.00p 163.50p 1057
19/04/2022 165.00p 165.00p 165.00p 165.00p 225000
14/04/2022 165.00p 165.00p 162.50p 165.00p 3493
13/04/2022 165.00p 165.00p 164.11p 165.00p 953
12/04/2022 165.00p 170.00p 165.00p 165.00p 135000
11/04/2022 165.00p 165.00p 164.01p 165.00p 2500
08/04/2022 165.00p 165.00p 165.00p 165.00p 0
07/04/2022 160.00p 170.00p 160.00p 165.00p 145403
06/04/2022 155.00p 165.00p 155.00p 160.00p 12769
05/04/2022 155.00p 159.25p 155.00p 155.00p 17200
04/04/2022 155.00p 160.00p 150.00p 155.00p 68718
01/04/2022 153.50p 153.50p 153.00p 153.50p 41000
31/03/2022 153.50p 155.90p 153.50p 153.50p 318
30/03/2022 151.50p 155.95p 149.50p 153.50p 958802
29/03/2022 151.50p 153.60p 151.50p 151.50p 535479
28/03/2022 151.50p 153.75p 149.05p 151.50p 76055
25/03/2022 151.50p 151.50p 149.00p 151.50p 3036
24/03/2022 151.50p 153.00p 150.00p 151.50p 7165
23/03/2022 151.50p 151.50p 151.50p 151.50p 0
22/03/2022 152.00p 152.75p 150.00p 151.50p 108327
21/03/2022 152.00p 152.00p 151.10p 152.00p 1293
18/03/2022 152.00p 152.00p 152.00p 152.00p 0
17/03/2022 152.00p 152.50p 150.00p 152.00p 43763
16/03/2022 152.00p 152.00p 150.00p 152.00p 12504
15/03/2022 152.00p 152.00p 151.00p 152.00p 8500
14/03/2022 152.00p 156.00p 151.10p 152.00p 1732
11/03/2022 151.50p 152.00p 151.00p 152.00p 696066
10/03/2022 151.00p 153.00p 151.00p 151.50p 1089
09/03/2022 149.00p 152.86p 145.10p 151.00p 69845
08/03/2022 160.50p 160.50p 131.40p 149.00p 270417
07/03/2022 161.50p 161.50p 155.00p 159.00p 72300
04/03/2022 161.50p 161.50p 158.00p 161.50p 31162
03/03/2022 161.50p 162.55p 161.50p 161.50p 56
02/03/2022 161.50p 161.50p 158.00p 161.50p 13604
01/03/2022 161.50p 161.50p 158.00p 161.50p 7746
28/02/2022 161.50p 162.55p 158.00p 161.50p 21047
25/02/2022 161.50p 164.00p 158.61p 161.50p 24916
24/02/2022 165.00p 165.00p 158.00p 161.50p 66205
23/02/2022 167.50p 167.50p 165.51p 167.50p 14254
22/02/2022 170.50p 171.00p 165.00p 167.50p 64482
21/02/2022 170.50p 170.50p 169.00p 170.50p 68717
18/02/2022 170.50p 171.25p 170.50p 170.50p 24

*Close Price adjusted for both dividends and splits