Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/05/2021 167.00p 167.00p 167.00p 167.00p 0
04/05/2021 167.00p 168.20p 164.00p 167.00p 11735
30/04/2021 167.00p 168.25p 167.00p 167.00p 14900
29/04/2021 167.00p 167.00p 167.00p 167.00p 0
28/04/2021 167.00p 168.50p 167.00p 167.00p 2451
27/04/2021 166.00p 167.50p 164.00p 167.00p 15556
26/04/2021 164.00p 165.00p 164.00p 165.00p 0
23/04/2021 168.50p 168.50p 160.00p 164.00p 244000
22/04/2021 170.00p 170.00p 167.00p 168.50p 32500
21/04/2021 170.00p 170.00p 167.00p 170.00p 7647
20/04/2021 170.00p 172.00p 167.00p 170.00p 37960
19/04/2021 176.00p 176.80p 170.00p 170.00p 23208
16/04/2021 172.00p 177.00p 172.00p 176.00p 3639
15/04/2021 168.50p 174.00p 168.50p 172.00p 15511
14/04/2021 167.00p 172.00p 164.00p 168.50p 444489
13/04/2021 167.00p 170.00p 167.00p 167.00p 209
12/04/2021 166.00p 170.00p 165.00p 167.00p 13853
09/04/2021 166.00p 169.00p 166.00p 166.00p 3122
08/04/2021 166.00p 169.00p 166.00p 166.00p 6876
07/04/2021 165.00p 169.00p 165.00p 166.00p 39634
06/04/2021 161.00p 167.00p 161.00p 165.00p 16364
01/04/2021 161.00p 165.00p 161.00p 161.00p 322
31/03/2021 161.00p 161.00p 157.08p 161.00p 8828
30/03/2021 161.50p 162.00p 157.00p 161.00p 74533
29/03/2021 161.50p 164.30p 158.00p 161.50p 83644
26/03/2021 156.00p 161.92p 156.00p 161.50p 36387
25/03/2021 156.00p 156.88p 156.00p 156.00p 3164
24/03/2021 157.50p 160.00p 156.00p 156.00p 31019
23/03/2021 157.50p 160.00p 155.00p 157.50p 15001
22/03/2021 156.50p 160.00p 156.25p 157.50p 60676
19/03/2021 156.50p 159.65p 156.50p 156.50p 28301
18/03/2021 162.50p 162.50p 155.00p 156.50p 38531
17/03/2021 167.50p 167.50p 161.00p 162.50p 9999
16/03/2021 167.50p 167.50p 167.00p 167.50p 6541
15/03/2021 167.50p 168.00p 160.00p 167.50p 20130
12/03/2021 167.50p 169.00p 165.00p 167.50p 26823
11/03/2021 170.00p 179.00p 165.00p 167.50p 39871
10/03/2021 155.00p 169.00p 155.00p 167.50p 44225
09/03/2021 147.00p 160.00p 147.00p 155.00p 42610
08/03/2021 152.00p 153.20p 152.00p 152.00p 12618
05/03/2021 152.00p 155.00p 150.00p 152.00p 76229
04/03/2021 152.00p 153.00p 150.00p 152.00p 81406
03/03/2021 152.00p 153.00p 150.00p 152.00p 75043
02/03/2021 152.00p 154.00p 150.00p 152.00p 103543
01/03/2021 152.00p 153.50p 150.00p 152.00p 53296
26/02/2021 152.00p 152.00p 150.00p 152.00p 13750
25/02/2021 152.00p 152.00p 150.00p 152.00p 29526
24/02/2021 152.00p 152.00p 151.20p 152.00p 383826
23/02/2021 152.00p 152.35p 150.00p 152.00p 24767
22/02/2021 152.00p 152.00p 150.00p 152.00p 13141
19/02/2021 152.00p 152.00p 150.00p 152.00p 29663
18/02/2021 152.00p 152.00p 150.00p 152.00p 9006
17/02/2021 152.00p 152.00p 150.00p 152.00p 50621
16/02/2021 152.00p 152.00p 150.00p 152.00p 20746
15/02/2021 152.00p 152.00p 150.00p 152.00p 1517
12/02/2021 152.00p 152.00p 150.00p 152.00p 1000
11/02/2021 152.00p 152.00p 150.00p 152.00p 3651
10/02/2021 152.00p 152.00p 150.00p 152.00p 1390
09/02/2021 152.00p 152.00p 152.00p 152.00p 282987
08/02/2021 152.00p 152.00p 150.00p 152.00p 275
05/02/2021 152.00p 152.00p 147.00p 152.00p 13296
04/02/2021 152.00p 152.00p 150.00p 152.00p 2124
03/02/2021 152.00p 152.00p 150.00p 152.00p 647430
02/02/2021 152.00p 152.00p 150.70p 152.00p 126000
01/02/2021 152.00p 152.00p 151.60p 152.00p 104
29/01/2021 152.00p 152.00p 150.00p 152.00p 500
28/01/2021 152.00p 152.00p 150.00p 152.00p 765406
27/01/2021 152.00p 152.00p 151.11p 152.00p 25057
26/01/2021 152.00p 152.00p 151.11p 152.00p 1980
25/01/2021 152.00p 152.00p 151.11p 152.00p 30000
22/01/2021 152.00p 153.55p 150.10p 152.00p 15750
21/01/2021 152.00p 153.55p 152.00p 152.00p 1938
20/01/2021 152.00p 152.00p 150.10p 152.00p 46500
19/01/2021 152.00p 152.00p 150.00p 152.00p 43844
18/01/2021 152.00p 152.00p 150.00p 152.00p 31500
15/01/2021 152.00p 152.00p 150.00p 152.00p 28342
14/01/2021 152.00p 152.20p 150.00p 152.00p 110861
13/01/2021 152.00p 153.00p 152.00p 152.00p 3300
12/01/2021 152.00p 152.00p 150.00p 152.00p 46645
11/01/2021 152.00p 153.49p 150.00p 152.00p 12285
08/01/2021 153.50p 153.50p 150.00p 152.00p 7500
07/01/2021 148.00p 155.78p 148.00p 153.50p 33518
06/01/2021 148.00p 150.00p 146.51p 148.00p 1444232
05/01/2021 148.00p 148.00p 146.00p 148.00p 16796
04/01/2021 148.00p 150.00p 146.21p 148.00p 6081
01/01/2021 148.00p 150.00p 146.00p 148.00p 31656
31/12/2020 148.00p 150.00p 146.00p 148.00p 31656
30/12/2020 148.00p 149.20p 146.00p 148.00p 36259
29/12/2020 147.00p 150.00p 146.00p 148.00p 17561
28/12/2020 143.50p 150.00p 141.40p 147.00p 16934
25/12/2020 143.50p 150.00p 141.40p 147.00p 16934
24/12/2020 143.50p 150.00p 141.40p 147.00p 16934
23/12/2020 132.50p 147.00p 130.00p 143.50p 68931
22/12/2020 132.50p 132.50p 130.61p 132.50p 52
21/12/2020 133.00p 133.00p 130.00p 132.50p 21205
18/12/2020 133.00p 133.00p 130.61p 133.00p 1100
17/12/2020 133.00p 133.00p 133.00p 133.00p 0
16/12/2020 133.00p 133.00p 133.00p 133.00p 200000
15/12/2020 133.00p 135.78p 130.61p 133.00p 432
14/12/2020 133.50p 133.50p 130.61p 133.00p 26245
11/12/2020 133.50p 133.50p 133.50p 133.50p 55545
10/12/2020 133.50p 133.50p 131.70p 133.50p 4060
09/12/2020 133.50p 135.00p 133.50p 133.50p 10000
08/12/2020 133.50p 136.30p 133.50p 133.50p 249
07/12/2020 133.50p 136.30p 132.60p 133.50p 3922
04/12/2020 133.50p 133.50p 133.50p 133.50p 0
03/12/2020 133.50p 136.79p 133.50p 133.50p 531683
02/12/2020 133.50p 133.66p 133.50p 133.50p 4100
01/12/2020 133.50p 136.70p 133.50p 133.50p 16635
30/11/2020 133.00p 136.79p 133.00p 133.50p 6807
27/11/2020 130.50p 136.00p 130.50p 133.00p 152212
26/11/2020 129.50p 133.00p 129.50p 130.50p 5796
25/11/2020 129.50p 130.91p 129.00p 129.50p 19400
24/11/2020 129.50p 130.91p 128.00p 129.50p 10018
23/11/2020 127.00p 130.85p 125.66p 129.50p 245213
20/11/2020 124.50p 126.95p 124.50p 124.50p 3533
19/11/2020 123.00p 125.96p 123.00p 124.50p 6000
18/11/2020 122.50p 124.00p 122.50p 123.00p 555000
17/11/2020 123.00p 123.00p 121.50p 122.50p 44500
16/11/2020 122.00p 124.50p 121.86p 123.00p 282004
13/11/2020 118.00p 123.92p 118.00p 122.00p 50334
12/11/2020 116.00p 120.00p 115.31p 118.00p 36253
10/11/2020 114.00p 116.00p 113.21p 116.00p 157613
09/11/2020 113.00p 114.50p 112.00p 114.00p 81927
06/11/2020 113.00p 113.00p 112.00p 113.00p 26651
05/11/2020 112.00p 113.00p 112.00p 113.00p 10000
04/11/2020 112.00p 112.00p 111.22p 112.00p 8992
03/11/2020 111.50p 112.97p 111.50p 112.00p 5000
02/11/2020 111.50p 111.50p 111.50p 111.50p 0
30/10/2020 110.50p 111.50p 108.00p 111.50p 30000
29/10/2020 113.00p 115.00p 110.00p 110.50p 120585
28/10/2020 117.50p 117.50p 112.00p 113.00p 117661
27/10/2020 115.50p 118.96p 115.11p 117.50p 66859
26/10/2020 115.50p 115.50p 113.00p 115.00p 10600
23/10/2020 115.50p 115.50p 114.00p 115.50p 35473
22/10/2020 115.50p 115.95p 114.00p 115.50p 313534
21/10/2020 115.50p 117.00p 114.09p 115.50p 9010
20/10/2020 115.50p 115.50p 114.09p 115.50p 10536
19/10/2020 113.50p 116.00p 113.00p 115.50p 37684
16/10/2020 113.00p 113.95p 112.00p 113.50p 95354
15/10/2020 111.50p 113.00p 111.00p 113.00p 24943
14/10/2020 111.00p 112.00p 111.00p 111.50p 21000
13/10/2020 111.00p 112.00p 110.73p 111.00p 5100
12/10/2020 111.00p 112.00p 111.00p 111.00p 439372
09/10/2020 111.00p 111.00p 110.00p 111.00p 21120
08/10/2020 111.00p 111.00p 111.00p 111.00p 0
07/10/2020 111.00p 111.00p 110.00p 111.00p 28588
06/10/2020 111.00p 111.00p 110.04p 111.00p 3456
05/10/2020 111.00p 111.00p 110.00p 111.00p 10093
02/10/2020 111.00p 111.00p 111.00p 111.00p 0
01/10/2020 111.00p 111.00p 110.00p 111.00p 22502
30/09/2020 111.00p 111.26p 110.00p 111.00p 26521
29/09/2020 111.00p 111.26p 110.00p 111.00p 54208
28/09/2020 111.00p 111.00p 110.00p 111.00p 30008
25/09/2020 111.00p 111.00p 110.00p 111.00p 23948
24/09/2020 111.00p 111.26p 111.00p 111.00p 99
23/09/2020 110.00p 111.00p 109.00p 111.00p 317677
22/09/2020 110.00p 110.00p 110.00p 110.00p 0
21/09/2020 110.00p 110.00p 109.00p 110.00p 49414
18/09/2020 109.50p 110.00p 109.50p 110.00p 0
17/09/2020 109.00p 109.50p 109.00p 109.50p 0
16/09/2020 111.00p 111.00p 107.11p 109.00p 79913
15/09/2020 106.50p 111.00p 106.00p 111.00p 20100
14/09/2020 106.50p 106.50p 106.00p 106.50p 58744
11/09/2020 107.00p 107.00p 106.00p 106.50p 63000
10/09/2020 107.00p 107.00p 106.00p 107.00p 5000
09/09/2020 107.00p 107.00p 107.00p 107.00p 0
08/09/2020 107.00p 107.00p 106.00p 107.00p 12500
07/09/2020 107.00p 107.00p 106.00p 107.00p 4900
04/09/2020 107.00p 107.48p 106.00p 107.00p 4000
03/09/2020 107.00p 107.00p 107.00p 107.00p 115160
02/09/2020 107.00p 107.00p 106.00p 107.00p 6706
01/09/2020 107.00p 107.48p 107.00p 107.00p 4000
31/08/2020 107.00p 107.00p 106.00p 107.00p 11315
28/08/2020 107.00p 107.00p 106.00p 107.00p 11315
27/08/2020 107.00p 107.00p 107.00p 107.00p 0
26/08/2020 107.00p 107.00p 107.00p 107.00p 0
25/08/2020 107.00p 107.00p 107.00p 107.00p 0
24/08/2020 107.00p 107.00p 107.00p 107.00p 0
21/08/2020 107.00p 107.00p 107.00p 107.00p 0
20/08/2020 107.00p 107.00p 106.02p 107.00p 944
19/08/2020 107.00p 107.00p 106.00p 107.00p 41485
18/08/2020 107.00p 107.70p 106.00p 107.00p 41134
17/08/2020 107.00p 107.00p 106.00p 107.00p 31640
14/08/2020 107.00p 107.78p 107.00p 107.00p 55915
13/08/2020 107.00p 107.00p 106.11p 107.00p 2366
12/08/2020 107.00p 107.00p 107.00p 107.00p 400000
11/08/2020 107.00p 107.00p 106.00p 107.00p 10420
10/08/2020 107.00p 107.00p 106.00p 107.00p 33507
07/08/2020 109.00p 109.00p 106.10p 107.00p 40290
06/08/2020 109.00p 109.00p 107.00p 109.00p 55405
05/08/2020 109.50p 109.50p 108.00p 109.00p 56534
04/08/2020 109.50p 109.80p 108.00p 109.50p 61931
03/08/2020 110.00p 110.00p 108.11p 109.50p 25865
31/07/2020 110.00p 110.00p 108.00p 110.00p 46431
30/07/2020 109.50p 110.00p 108.00p 110.00p 27318
29/07/2020 103.50p 110.58p 103.50p 110.00p 179046
28/07/2020 104.00p 104.00p 103.00p 103.50p 45408
27/07/2020 109.00p 109.00p 103.00p 104.00p 83568
24/07/2020 111.50p 111.50p 108.00p 109.00p 429705

*Close Price adjusted for both dividends and splits