Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/02/2022 170.50p 171.00p 169.00p 170.50p 65082
16/02/2022 170.50p 170.50p 169.00p 170.50p 23315
15/02/2022 170.50p 170.50p 170.00p 170.50p 21678
14/02/2022 174.00p 174.00p 163.32p 170.50p 41572
11/02/2022 176.00p 176.00p 172.00p 176.00p 4000
10/02/2022 177.00p 177.00p 172.08p 176.00p 3185
09/02/2022 177.00p 178.41p 177.00p 177.00p 11822
08/02/2022 178.50p 178.50p 175.00p 177.00p 5000
07/02/2022 178.50p 178.50p 175.00p 178.50p 2642
04/02/2022 178.50p 178.50p 178.50p 178.50p 0
03/02/2022 178.50p 180.00p 175.00p 178.50p 23745
02/02/2022 172.50p 184.00p 172.00p 178.50p 47240
01/02/2022 172.50p 172.50p 170.00p 172.50p -4850
31/01/2022 172.50p 172.50p 170.00p 172.50p 6162
28/01/2022 172.50p 172.50p 170.00p 172.50p 10681
27/01/2022 172.50p 175.00p 170.00p 172.50p 22965
26/01/2022 172.50p 172.50p 170.00p 172.50p 20529
25/01/2022 172.50p 172.50p 170.00p 172.50p 8890
24/01/2022 173.50p 173.50p 170.00p 172.50p 63416
21/01/2022 176.00p 176.00p 173.50p 173.50p 30553
20/01/2022 175.00p 176.00p 170.80p 176.00p 22861
19/01/2022 179.00p 179.90p 175.00p 175.00p 5825
18/01/2022 180.00p 180.00p 179.00p 179.00p 0
17/01/2022 177.50p 180.00p 176.36p 180.00p 4154
14/01/2022 183.00p 183.00p 176.60p 177.50p 6006
13/01/2022 183.00p 184.40p 181.01p 183.00p 17880
12/01/2022 179.00p 186.00p 175.01p 183.00p 401405
10/01/2022 172.00p 172.00p 169.00p 171.00p 53407
07/01/2022 171.00p 173.00p 169.00p 172.00p 2025483
06/01/2022 171.00p 171.00p 169.00p 171.00p 1000
05/01/2022 171.00p 171.00p 171.00p 171.00p 0
04/01/2022 172.00p 172.00p 169.00p 171.00p 6769
31/12/2021 172.00p 172.00p 169.00p 172.00p 3000
30/12/2021 172.00p 172.00p 169.00p 172.00p 2488
29/12/2021 172.00p 172.00p 169.00p 172.00p 2039
24/12/2021 172.00p 172.00p 172.00p 172.00p 0
23/12/2021 172.00p 172.00p 169.00p 172.00p 31386
22/12/2021 172.00p 172.00p 169.00p 172.00p 14649
21/12/2021 172.00p 172.00p 169.06p 172.00p 2266
20/12/2021 172.00p 172.00p 172.00p 172.00p 0
17/12/2021 172.00p 172.00p 172.00p 172.00p 0
16/12/2021 172.00p 172.00p 169.00p 172.00p 25527
15/12/2021 172.00p 172.00p 172.00p 172.00p 57
14/12/2021 172.00p 172.20p 172.00p 172.00p 3000
13/12/2021 172.00p 172.00p 172.00p 172.00p 0
10/12/2021 172.00p 172.00p 169.00p 172.00p 27278
09/12/2021 172.00p 172.00p 172.00p 172.00p 0
08/12/2021 172.00p 172.28p 172.00p 172.00p 1261
07/12/2021 172.00p 172.48p 169.36p 172.00p 4148
06/12/2021 172.00p 172.00p 172.00p 172.00p 0
03/12/2021 172.00p 172.87p 172.00p 172.00p 8037
02/12/2021 173.00p 173.00p 172.00p 172.00p 2876
01/12/2021 173.00p 173.00p 173.00p 173.00p 0
30/11/2021 173.50p 173.50p 170.00p 173.00p 55000
29/11/2021 173.50p 174.55p 170.00p 173.50p 15465
26/11/2021 174.50p 174.80p 170.42p 173.50p 28527
25/11/2021 173.50p 179.75p 172.00p 176.50p 37112
24/11/2021 170.50p 171.08p 168.25p 170.50p 56957
23/11/2021 170.50p 171.17p 170.50p 170.50p 16311
22/11/2021 170.50p 171.32p 170.50p 170.50p 5532
19/11/2021 170.50p 170.50p 170.50p 170.50p 0
18/11/2021 170.50p 171.00p 170.50p 170.50p 13337
17/11/2021 170.50p 171.50p 170.50p 170.50p 500
16/11/2021 170.50p 171.50p 168.26p 170.50p 10488
15/11/2021 170.50p 172.48p 170.50p 170.50p 59
12/11/2021 170.50p 172.70p 168.25p 170.50p 127558
11/11/2021 170.50p 172.70p 168.25p 170.50p 20953
10/11/2021 170.50p 172.70p 168.05p 170.50p 2674
09/11/2021 170.50p 172.70p 170.50p 170.50p 82
08/11/2021 170.50p 170.50p 168.61p 170.50p 50
05/11/2021 170.50p 170.50p 170.50p 170.50p 0
04/11/2021 170.50p 170.50p 168.54p 170.50p 1000
03/11/2021 170.00p 172.75p 170.00p 170.50p 7023
02/11/2021 170.00p 170.00p 168.10p 170.00p 2353
01/11/2021 170.00p 170.88p 168.00p 170.00p 34421
29/10/2021 170.50p 171.00p 168.00p 170.00p 28449
28/10/2021 170.50p 173.00p 168.00p 170.50p 50264
27/10/2021 170.50p 172.48p 169.31p 170.50p 559
26/10/2021 170.50p 172.00p 170.50p 170.50p 4338
25/10/2021 170.50p 171.80p 169.31p 170.50p 22354
22/10/2021 170.50p 170.50p 169.30p 170.50p 800
21/10/2021 172.00p 172.00p 168.00p 170.50p 67556
20/10/2021 172.00p 172.00p 170.90p 172.00p 1000
19/10/2021 172.00p 172.00p 170.32p 172.00p 4890
18/10/2021 172.00p 172.00p 169.00p 172.00p 44827
15/10/2021 171.50p 172.00p 169.00p 172.00p 0
14/10/2021 172.00p 172.00p 169.00p 169.00p 3204
13/10/2021 172.00p 172.00p 169.00p 172.00p 841
12/10/2021 172.00p 172.00p 169.00p 172.00p 1275
11/10/2021 172.00p 173.00p 169.30p 172.00p 39371
08/10/2021 172.00p 173.00p 169.90p 172.00p 6150
07/10/2021 172.00p 173.00p 172.00p 172.00p 1323
06/10/2021 173.00p 174.50p 171.00p 172.00p 76919
05/10/2021 173.50p 176.00p 171.04p 173.00p 2087
04/10/2021 173.50p 176.85p 170.07p 173.50p 6440
01/10/2021 173.50p 176.90p 170.07p 173.50p 1160
30/09/2021 173.50p 177.00p 173.50p 173.50p 246384
29/09/2021 173.50p 175.98p 170.00p 173.50p 17201
28/09/2021 173.50p 177.24p 170.00p 173.50p 7285
27/09/2021 173.50p 174.00p 170.94p 173.50p 77831
24/09/2021 171.50p 178.00p 169.83p 173.50p 263630
23/09/2021 167.50p 167.90p 167.50p 167.50p 1181
22/09/2021 167.50p 167.50p 165.00p 167.50p 4436
21/09/2021 167.50p 168.00p 165.00p 167.50p 1833
20/09/2021 167.50p 168.00p 165.00p 167.50p 201298
17/09/2021 167.50p 167.50p 165.00p 167.50p 5103
16/09/2021 167.50p 167.50p 167.50p 167.50p 0
15/09/2021 167.50p 168.00p 165.00p 167.50p 709
14/09/2021 167.50p 167.50p 165.00p 167.50p 16076
13/09/2021 167.50p 167.50p 165.00p 167.50p 582
10/09/2021 167.50p 167.50p 165.00p 167.50p 44517
09/09/2021 167.50p 167.50p 165.00p 167.50p 12188
08/09/2021 166.50p 167.50p 166.50p 167.50p 3555
07/09/2021 167.50p 168.50p 165.00p 167.50p 56335
06/09/2021 167.50p 167.50p 165.00p 167.50p 12307
03/09/2021 167.50p 167.50p 167.50p 167.50p 671776
02/09/2021 168.00p 168.00p 165.00p 167.50p 464276
01/09/2021 161.00p 168.00p 160.00p 168.00p 52717
31/08/2021 160.00p 164.00p 158.00p 161.00p 761045
27/08/2021 160.00p 160.00p 158.00p 160.00p 7079
26/08/2021 160.00p 160.00p 158.00p 160.00p 1058
25/08/2021 160.00p 161.58p 158.00p 160.00p 4665
24/08/2021 160.00p 160.00p 158.00p 160.00p 75
23/08/2021 160.00p 161.60p 160.00p 160.00p 100
20/08/2021 160.00p 161.60p 158.00p 160.00p 17701
19/08/2021 160.00p 161.60p 158.00p 160.00p 22900
18/08/2021 160.00p 160.25p 158.00p 160.00p 11893
17/08/2021 160.00p 160.00p 158.00p 160.00p 1926
16/08/2021 161.00p 161.00p 158.04p 160.00p 10623
13/08/2021 161.00p 161.00p 158.00p 161.00p 258400
12/08/2021 161.00p 161.00p 158.00p 161.00p 116577
11/08/2021 161.00p 161.00p 158.00p 161.00p 324504
10/08/2021 161.00p 161.00p 158.00p 161.00p 65
09/08/2021 161.00p 161.00p 158.00p 161.00p 4529
06/08/2021 161.00p 161.00p 158.00p 161.00p 3895
05/08/2021 161.00p 161.00p 158.21p 161.00p 456
04/08/2021 161.00p 162.19p 159.00p 161.00p 31059
03/08/2021 161.00p 161.00p 161.00p 161.00p 0
02/08/2021 161.00p 161.00p 158.26p 161.00p 11805
30/07/2021 161.00p 162.35p 161.00p 161.00p 13110
29/07/2021 161.00p 161.00p 158.00p 161.00p 27850
28/07/2021 161.00p 161.00p 158.71p 161.00p 3534
27/07/2021 161.00p 162.49p 158.71p 161.00p 1125
26/07/2021 161.00p 161.00p 161.00p 161.00p 0
23/07/2021 161.00p 163.00p 158.00p 161.00p 301480
22/07/2021 160.50p 164.00p 159.80p 161.00p 30766
21/07/2021 160.00p 163.60p 158.55p 160.50p 42616
20/07/2021 159.00p 160.25p 156.00p 159.00p 10592
19/07/2021 159.00p 160.00p 157.20p 159.00p 48813
16/07/2021 159.00p 160.00p 156.25p 159.00p 16914
15/07/2021 159.00p 160.00p 158.25p 159.00p 27827
14/07/2021 159.00p 159.40p 158.25p 159.00p 16290
13/07/2021 159.00p 160.00p 156.25p 159.00p 375126
12/07/2021 159.00p 161.00p 158.10p 159.00p 9257
09/07/2021 159.00p 162.00p 159.00p 159.00p 25000
08/07/2021 161.00p 162.00p 156.00p 159.00p 32706
07/07/2021 161.00p 161.00p 157.00p 161.00p 22382
06/07/2021 160.00p 162.47p 157.00p 157.00p 737790
05/07/2021 159.50p 159.50p 155.55p 158.00p 83013
02/07/2021 159.50p 160.00p 157.18p 159.50p 5465
01/07/2021 156.00p 160.00p 156.00p 159.50p 44881
30/06/2021 156.00p 156.00p 154.00p 156.00p 26058
29/06/2021 156.00p 156.00p 154.00p 156.00p 25398
28/06/2021 156.00p 156.00p 154.00p 156.00p 24663
25/06/2021 156.00p 156.00p 154.00p 156.00p 26506
24/06/2021 156.00p 156.00p 154.00p 156.00p 48151
23/06/2021 156.00p 160.00p 154.00p 154.00p 43811
22/06/2021 160.50p 161.00p 152.00p 160.00p 290938
21/06/2021 162.00p 162.00p 158.00p 160.50p 114127
18/06/2021 166.00p 166.00p 159.80p 162.00p 30057
17/06/2021 166.00p 166.00p 166.00p 166.00p 0
16/06/2021 166.00p 166.00p 164.00p 166.00p 246
15/06/2021 166.00p 166.00p 164.00p 166.00p 18100
14/06/2021 166.00p 166.00p 165.80p 166.00p 1265
11/06/2021 166.00p 169.00p 163.80p 169.00p 32586
10/06/2021 167.00p 167.00p 164.00p 166.00p 27142
09/06/2021 167.00p 167.00p 167.00p 167.00p 0
08/06/2021 166.00p 167.00p 164.00p 167.00p 30023
07/06/2021 168.00p 168.00p 166.00p 166.00p 154366
04/06/2021 169.00p 169.00p 165.20p 168.00p 236475
03/06/2021 168.00p 170.00p 166.00p 169.00p 37476
02/06/2021 167.00p 170.00p 166.00p 168.00p 45759
01/06/2021 166.00p 170.00p 163.51p 167.00p 27610
28/05/2021 167.00p 170.25p 160.00p 165.00p 1381409
27/05/2021 161.00p 161.00p 160.00p 160.00p 71
26/05/2021 163.50p 163.50p 159.00p 161.00p 6000
25/05/2021 164.00p 164.00p 160.00p 163.50p 112788
24/05/2021 164.00p 164.00p 160.00p 164.00p 52045
21/05/2021 164.00p 164.00p 160.00p 164.00p 26117
20/05/2021 165.00p 165.00p 160.00p 164.00p 158910
19/05/2021 165.00p 165.00p 162.00p 165.00p 31524
18/05/2021 165.00p 165.00p 162.00p 165.00p 65000
17/05/2021 165.00p 165.00p 162.00p 165.00p 125000
14/05/2021 166.00p 166.00p 162.00p 165.00p 145000
13/05/2021 166.00p 166.00p 166.00p 166.00p 60000
12/05/2021 166.00p 168.00p 166.00p 166.00p 674
11/05/2021 168.00p 168.00p 160.00p 166.00p 51315
10/05/2021 168.00p 170.00p 166.00p 168.00p 47219
07/05/2021 167.00p 168.18p 164.00p 167.00p 16688
06/05/2021 167.00p 167.00p 164.00p 167.00p 20990

*Close Price adjusted for both dividends and splits