Gresham Technologies (GHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/10/2019 111.00p 111.00p 110.50p 111.00p 4000
18/10/2019 110.00p 112.00p 110.00p 111.00p 103855
17/10/2019 110.00p 112.00p 110.00p 110.00p 5500
16/10/2019 108.50p 112.00p 108.50p 110.00p 91162
15/10/2019 108.00p 110.00p 106.04p 108.50p 102433
14/10/2019 108.00p 108.00p 106.26p 108.00p 6542
11/10/2019 107.00p 109.00p 107.00p 108.00p 53893
10/10/2019 107.00p 107.00p 106.00p 107.00p 10000
09/10/2019 107.00p 107.00p 107.00p 107.00p 0
08/10/2019 107.00p 108.00p 106.00p 107.00p 39112
07/10/2019 107.00p 108.00p 107.00p 107.00p 26094
04/10/2019 107.00p 108.00p 106.00p 107.00p 39482
03/10/2019 107.00p 108.00p 107.00p 107.00p 7000
02/10/2019 111.50p 111.50p 107.00p 107.00p 23083
01/10/2019 111.50p 111.50p 108.00p 111.50p 3500
30/09/2019 111.50p 111.50p 111.00p 111.00p 17995
27/09/2019 110.00p 111.64p 110.00p 111.50p 14760
26/09/2019 110.00p 111.75p 108.00p 110.00p 4509
25/09/2019 112.50p 112.50p 108.14p 110.00p 16701
24/09/2019 113.50p 113.50p 110.00p 112.50p 34593
23/09/2019 115.50p 115.50p 113.00p 115.50p 143586
20/09/2019 115.50p 115.50p 113.00p 115.50p 531967
19/09/2019 115.50p 115.50p 113.00p 115.50p 1000
18/09/2019 115.50p 115.50p 113.00p 115.50p 13924
17/09/2019 115.50p 115.50p 115.37p 115.50p 852
16/09/2019 115.50p 115.50p 113.00p 115.50p 4514
13/09/2019 115.50p 115.50p 113.00p 115.50p 5570
12/09/2019 115.50p 115.50p 115.50p 115.50p 0
11/09/2019 115.50p 115.50p 113.00p 115.50p 1000
10/09/2019 115.50p 117.50p 113.00p 115.50p 12293
09/09/2019 115.50p 115.50p 115.00p 115.50p 173000
06/09/2019 115.50p 115.50p 115.50p 115.50p 0
05/09/2019 115.50p 115.50p 115.45p 115.50p 171
04/09/2019 115.50p 115.50p 113.10p 115.50p 10453
03/09/2019 115.50p 115.50p 115.45p 115.50p 9112
02/09/2019 115.50p 115.50p 113.00p 115.50p 57285
30/08/2019 115.50p 115.50p 113.00p 115.50p 1000
29/08/2019 115.50p 115.50p 113.00p 115.50p 4503
28/08/2019 115.50p 115.50p 113.00p 115.50p 10160
27/08/2019 115.50p 115.50p 113.00p 115.50p 20000
23/08/2019 116.50p 116.50p 113.00p 115.50p 2500
22/08/2019 116.50p 116.50p 113.35p 116.50p 54
21/08/2019 116.50p 116.50p 116.50p 116.50p 0
20/08/2019 115.00p 116.50p 113.00p 116.50p 51935
19/08/2019 114.00p 116.50p 113.00p 116.50p 80210
16/08/2019 114.00p 114.00p 113.00p 114.00p 6250
15/08/2019 115.00p 115.00p 113.00p 114.00p 29550
14/08/2019 115.00p 115.00p 115.00p 115.00p 0
13/08/2019 116.50p 117.49p 113.00p 115.00p 27805
12/08/2019 116.50p 116.50p 113.00p 116.50p 8900
09/08/2019 116.50p 116.50p 113.42p 116.50p 1000
08/08/2019 116.50p 117.50p 113.00p 116.50p 4042
07/08/2019 116.50p 116.50p 113.00p 116.50p 2500
06/08/2019 116.50p 116.50p 113.00p 116.50p 15786
05/08/2019 116.50p 116.50p 113.00p 116.50p 59220
02/08/2019 116.50p 118.49p 114.09p 116.50p 5709
01/08/2019 116.50p 118.50p 113.90p 116.50p 2008516
31/07/2019 116.50p 116.50p 113.90p 116.50p 7785
30/07/2019 116.50p 119.19p 113.90p 116.50p 15771
29/07/2019 116.50p 119.19p 114.25p 116.50p 5001
26/07/2019 116.50p 116.50p 116.50p 116.50p 0
25/07/2019 116.50p 120.00p 116.50p 116.50p 1580
24/07/2019 116.50p 119.30p 113.90p 116.50p 18437
23/07/2019 118.00p 125.00p 113.60p 116.50p 106579
22/07/2019 115.00p 119.90p 113.51p 118.00p 128389
19/07/2019 115.00p 115.20p 113.51p 115.00p 2186
18/07/2019 115.00p 115.00p 113.51p 115.00p 3873
17/07/2019 115.00p 115.20p 115.00p 115.00p 1662
16/07/2019 115.00p 115.30p 115.00p 115.00p 1000
15/07/2019 115.00p 115.30p 114.20p 115.00p 4881
12/07/2019 115.00p 115.40p 113.00p 115.00p 21000
11/07/2019 115.00p 115.40p 114.20p 115.00p 2723
10/07/2019 115.50p 118.00p 115.00p 115.00p 21041
09/07/2019 115.50p 116.00p 115.50p 115.50p 878
08/07/2019 115.50p 115.50p 114.51p 115.50p 83
05/07/2019 115.50p 117.00p 114.25p 115.50p 91511
04/07/2019 113.50p 117.00p 113.00p 115.50p 118139
03/07/2019 115.00p 115.00p 112.00p 112.50p 102811
02/07/2019 115.50p 117.00p 115.00p 115.00p 21844
01/07/2019 110.00p 117.88p 110.00p 115.50p 98500
28/06/2019 109.00p 112.00p 107.51p 110.00p 100532
27/06/2019 108.00p 108.00p 108.00p 108.00p 0
26/06/2019 108.00p 108.00p 106.00p 108.00p 5000
25/06/2019 107.50p 109.00p 106.00p 108.00p 31000
24/06/2019 107.50p 108.30p 105.25p 107.50p 1307
21/06/2019 107.50p 107.50p 105.00p 107.50p 10000
20/06/2019 107.50p 108.50p 107.50p 107.50p 30182
19/06/2019 107.50p 108.64p 105.10p 107.50p 45650
18/06/2019 107.50p 107.50p 105.00p 107.00p 15957
17/06/2019 107.50p 107.85p 107.50p 107.50p 14200
14/06/2019 107.50p 107.50p 107.50p 107.50p 0
13/06/2019 107.50p 107.90p 105.00p 107.50p 91371
12/06/2019 107.50p 108.65p 106.50p 106.50p 54000
11/06/2019 109.00p 109.00p 107.50p 107.50p 0
10/06/2019 111.50p 112.00p 107.51p 109.00p 3111
07/06/2019 111.50p 112.80p 111.50p 111.50p 2757
06/06/2019 109.50p 112.80p 109.50p 111.50p 3777
05/06/2019 109.50p 109.50p 106.77p 109.50p 4145
04/06/2019 109.50p 112.90p 107.40p 109.50p 3816
03/06/2019 107.50p 113.00p 104.50p 109.50p 473127
31/05/2019 107.50p 110.89p 106.00p 107.50p 55750
30/05/2019 107.00p 110.92p 105.80p 107.50p 19756
29/05/2019 105.50p 106.00p 102.00p 104.00p 52000
28/05/2019 105.50p 107.00p 105.50p 105.50p 2796
24/05/2019 105.50p 107.00p 105.50p 105.50p 80000
23/05/2019 105.50p 105.50p 105.50p 105.50p 0
22/05/2019 105.50p 106.85p 104.10p 105.50p 10500
21/05/2019 105.50p 107.00p 105.50p 105.50p 24181
20/05/2019 101.50p 107.00p 101.50p 105.50p 29977
17/05/2019 101.50p 102.50p 98.70p 101.50p 1157
16/05/2019 104.00p 105.50p 100.21p 101.50p 9958
15/05/2019 104.00p 106.00p 104.00p 104.00p 186
14/05/2019 105.50p 105.50p 101.51p 104.00p 12500
13/05/2019 105.50p 106.75p 103.00p 105.50p 3122
10/05/2019 105.50p 105.50p 103.00p 105.50p 15500
09/05/2019 105.50p 107.00p 105.00p 105.50p 12000
08/05/2019 105.50p 107.00p 104.00p 105.50p 4064
07/05/2019 105.50p 107.00p 105.50p 105.50p 467
03/05/2019 105.50p 107.50p 104.50p 105.50p 3868
02/05/2019 98.00p 109.94p 98.00p 106.50p 116802
01/05/2019 94.50p 95.75p 93.21p 95.00p 378024
30/04/2019 94.50p 94.50p 94.50p 94.50p 0
29/04/2019 94.50p 94.50p 94.00p 94.50p 6144
26/04/2019 94.50p 94.50p 94.00p 94.50p 6078
25/04/2019 94.50p 95.49p 94.50p 94.50p 5236
24/04/2019 94.50p 95.49p 94.00p 94.50p 1336
23/04/2019 95.00p 95.49p 93.96p 94.50p 19368
18/04/2019 95.00p 96.49p 93.95p 95.00p 130246
17/04/2019 92.50p 96.00p 92.50p 95.00p 33223
16/04/2019 90.50p 92.95p 90.50p 92.50p 11000
15/04/2019 89.50p 91.49p 88.25p 90.50p 197263
12/04/2019 89.50p 89.50p 89.50p 89.50p 5547
11/04/2019 89.50p 89.50p 88.10p 89.50p 10131
10/04/2019 89.50p 89.50p 88.93p 89.50p 1650
09/04/2019 89.50p 89.50p 89.50p 89.50p 0
08/04/2019 89.50p 90.00p 89.50p 89.50p 0
05/04/2019 89.50p 90.00p 88.93p 90.00p 38201
04/04/2019 90.00p 90.00p 88.00p 89.50p 88203
03/04/2019 90.00p 91.40p 88.61p 89.50p 12381
02/04/2019 90.00p 91.40p 89.24p 90.00p 16590
01/04/2019 89.50p 91.49p 88.05p 90.00p 717190
29/03/2019 89.50p 89.62p 87.00p 89.50p 58021
28/03/2019 89.50p 90.36p 83.00p 89.50p 108928
27/03/2019 86.50p 90.36p 86.04p 89.50p 383489
26/03/2019 83.50p 85.52p 83.00p 85.50p 18483
25/03/2019 85.00p 85.40p 83.00p 84.50p 11236
22/03/2019 85.00p 85.00p 83.50p 85.00p 3272
21/03/2019 85.00p 85.00p 83.51p 85.00p 3626
20/03/2019 85.00p 85.00p 83.51p 85.00p 45509
19/03/2019 87.00p 87.00p 85.00p 85.00p 1207
18/03/2019 87.00p 87.00p 86.04p 87.00p 3340
15/03/2019 86.50p 87.00p 86.50p 87.00p 6420
14/03/2019 86.50p 87.00p 86.00p 86.50p 30000
13/03/2019 86.50p 87.64p 85.00p 86.50p 46000
12/03/2019 88.50p 90.00p 85.00p 86.50p 65552
11/03/2019 89.50p 89.78p 87.00p 89.50p 51660
08/03/2019 89.50p 89.78p 89.50p 89.50p 7000
07/03/2019 89.50p 90.00p 87.00p 89.50p 42861
06/03/2019 88.50p 88.70p 88.50p 88.50p 3500
05/03/2019 88.50p 88.50p 88.50p 88.50p 0
04/03/2019 88.50p 88.50p 87.00p 88.50p 1500
01/03/2019 88.50p 88.70p 87.00p 88.50p 36863
28/02/2019 88.50p 89.00p 87.00p 88.50p 16540
27/02/2019 91.50p 91.50p 87.00p 88.50p 18200
26/02/2019 91.50p 91.50p 90.00p 91.50p 7465
25/02/2019 91.50p 91.70p 90.00p 91.50p 20310
22/02/2019 91.50p 91.80p 90.00p 91.50p 4795
21/02/2019 91.50p 91.90p 91.50p 91.50p 215
20/02/2019 91.50p 91.50p 90.00p 91.50p 10000
19/02/2019 91.50p 91.50p 90.00p 91.50p 15000
18/02/2019 91.50p 91.50p 90.00p 91.50p 18500
15/02/2019 91.50p 92.49p 90.00p 91.50p 38140
14/02/2019 92.00p 92.49p 91.50p 91.50p 1287
13/02/2019 91.50p 91.50p 90.00p 91.50p 50567
12/02/2019 91.50p 91.50p 91.50p 91.50p 0
11/02/2019 92.50p 92.50p 91.00p 91.50p 20504
08/02/2019 92.50p 95.00p 91.00p 92.50p 17933
07/02/2019 92.50p 92.50p 91.00p 92.50p 11475
06/02/2019 94.00p 94.00p 91.00p 92.50p 15377
05/02/2019 94.00p 94.00p 94.00p 94.00p 0
04/02/2019 95.00p 96.00p 93.00p 94.00p 11266
01/02/2019 92.50p 95.00p 92.50p 95.00p 82757
31/01/2019 87.50p 90.00p 86.00p 89.00p 65990
30/01/2019 87.50p 87.50p 86.10p 87.50p 2000
29/01/2019 89.50p 89.70p 85.50p 87.50p 12177
28/01/2019 89.50p 89.70p 89.00p 89.50p 16747
25/01/2019 89.50p 89.98p 89.00p 89.50p 59209
24/01/2019 94.50p 94.50p 90.00p 91.50p 54702
23/01/2019 94.50p 94.50p 94.50p 94.50p 29562
22/01/2019 94.50p 94.50p 94.50p 94.50p 0
21/01/2019 94.50p 94.50p 92.00p 94.50p 7097
18/01/2019 94.50p 94.50p 93.00p 94.50p 1540
17/01/2019 95.00p 95.00p 94.00p 94.50p 5000
16/01/2019 95.00p 95.00p 93.00p 95.00p 4986
15/01/2019 95.00p 95.00p 93.50p 95.00p 6624
14/01/2019 94.50p 95.00p 93.00p 95.00p 29949
11/01/2019 98.00p 98.00p 93.50p 94.00p 25393
10/01/2019 89.50p 97.90p 89.50p 97.50p 75729
09/01/2019 80.00p 89.50p 80.00p 89.50p 25495
08/01/2019 79.00p 80.80p 78.51p 80.00p 18277

*Close Price adjusted for both dividends and splits