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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Gresham Technologies (GHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/01/2019 | 65.50p | 81.00p | 65.50p | 79.00p | 159445 |
| 04/01/2019 | 68.00p | 68.00p | 60.00p | 65.50p | 1349911 |
| 03/01/2019 | 68.00p | 68.00p | 67.75p | 68.00p | 8264 |
| 02/01/2019 | 68.00p | 69.00p | 67.75p | 68.00p | 42283 |
| 31/12/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 450 |
| 28/12/2018 | 66.50p | 68.00p | 65.00p | 68.00p | 68066 |
| 27/12/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 574 |
| 24/12/2018 | 66.50p | 67.80p | 66.50p | 66.50p | 6000 |
| 21/12/2018 | 66.50p | 67.71p | 65.00p | 66.50p | 62877 |
| 20/12/2018 | 66.50p | 67.82p | 65.06p | 66.50p | 37250 |
| 19/12/2018 | 69.00p | 69.00p | 66.50p | 66.50p | 128875 |
| 18/12/2018 | 70.00p | 70.00p | 68.00p | 69.00p | 58344 |
| 17/12/2018 | 70.00p | 70.25p | 68.40p | 70.00p | 3961 |
| 14/12/2018 | 70.00p | 70.30p | 69.10p | 70.00p | 36259 |
| 13/12/2018 | 68.50p | 72.00p | 65.00p | 70.00p | 277620 |
| 12/12/2018 | 78.00p | 79.00p | 66.50p | 66.50p | 85118 |
| 11/12/2018 | 78.00p | 79.90p | 73.00p | 78.00p | 25096 |
| 10/12/2018 | 84.00p | 84.00p | 78.00p | 78.00p | 97857 |
| 07/12/2018 | 89.50p | 90.00p | 82.00p | 83.00p | 117321 |
| 06/12/2018 | 105.00p | 105.00p | 82.00p | 89.50p | 155698 |
| 05/12/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 9500 |
| 04/12/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 03/12/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 20022 |
| 30/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 22885 |
| 29/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 28/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 15576 |
| 27/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 44337 |
| 26/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 17763 |
| 23/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 1643 |
| 22/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 17947 |
| 21/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 20/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 19/11/2018 | 151.50p | 151.74p | 150.00p | 151.50p | 4660 |
| 16/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 7198 |
| 15/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 2749 |
| 14/11/2018 | 151.50p | 151.74p | 150.00p | 151.50p | 2384 |
| 13/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 12/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 13891 |
| 09/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 7466 |
| 08/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 15950 |
| 07/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 4000 |
| 06/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 3198 |
| 05/11/2018 | 151.50p | 151.90p | 150.00p | 151.50p | 8097 |
| 02/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 01/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 15000 |
| 31/10/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 203900 |
| 30/10/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 14064 |
| 29/10/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 6332 |
| 26/10/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 34934 |
| 25/10/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 23950 |
| 24/10/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 25200 |
| 23/10/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 22/10/2018 | 151.50p | 152.97p | 151.50p | 151.50p | 2200 |
| 19/10/2018 | 156.50p | 156.50p | 151.50p | 151.50p | 11000 |
| 18/10/2018 | 156.50p | 156.50p | 153.00p | 156.50p | 5575 |
| 17/10/2018 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 16/10/2018 | 156.50p | 156.50p | 153.00p | 156.50p | 9230 |
| 15/10/2018 | 156.50p | 159.00p | 156.50p | 156.50p | 2055 |
| 12/10/2018 | 156.50p | 159.80p | 153.11p | 156.50p | 1792 |
| 11/10/2018 | 156.50p | 156.50p | 152.10p | 155.00p | 9844 |
| 10/10/2018 | 162.00p | 162.00p | 157.00p | 162.00p | 27915 |
| 09/10/2018 | 158.00p | 158.00p | 155.00p | 158.00p | 6450 |
| 08/10/2018 | 159.00p | 159.00p | 157.00p | 158.00p | 23672 |
| 05/10/2018 | 159.00p | 159.00p | 157.00p | 159.00p | 22507 |
| 04/10/2018 | 159.00p | 159.00p | 157.00p | 159.00p | 1103 |
| 03/10/2018 | 161.50p | 161.50p | 155.00p | 159.00p | 49996 |
| 02/10/2018 | 161.50p | 161.50p | 160.00p | 161.50p | 48700 |
| 01/10/2018 | 161.50p | 161.50p | 161.40p | 161.50p | 1232 |
| 28/09/2018 | 161.50p | 161.50p | 160.00p | 161.50p | 17808 |
| 27/09/2018 | 161.50p | 161.50p | 160.00p | 161.50p | 40828 |
| 26/09/2018 | 162.50p | 166.93p | 160.00p | 161.50p | 49435 |
| 25/09/2018 | 162.00p | 162.00p | 159.00p | 162.00p | 10196 |
| 24/09/2018 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 21/09/2018 | 162.00p | 162.00p | 162.00p | 162.00p | 200000 |
| 20/09/2018 | 162.00p | 162.00p | 160.20p | 162.00p | 272 |
| 19/09/2018 | 161.00p | 162.00p | 162.00p | 162.00p | 0 |
| 18/09/2018 | 162.00p | 162.00p | 159.00p | 162.00p | 2451 |
| 17/09/2018 | 162.00p | 162.00p | 160.20p | 162.00p | 306 |
| 14/09/2018 | 162.00p | 162.00p | 159.00p | 162.00p | 10000 |
| 13/09/2018 | 162.00p | 162.00p | 160.20p | 162.00p | 1000 |
| 12/09/2018 | 162.00p | 162.00p | 159.00p | 162.00p | 15161 |
| 11/09/2018 | 162.00p | 162.00p | 159.00p | 162.00p | 19828 |
| 10/09/2018 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 07/09/2018 | 162.00p | 162.00p | 159.00p | 162.00p | 189715 |
| 06/09/2018 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 05/09/2018 | 161.50p | 162.00p | 161.00p | 162.00p | 10000 |
| 04/09/2018 | 161.50p | 161.50p | 158.00p | 161.50p | 15588 |
| 03/09/2018 | 161.50p | 161.50p | 158.00p | 161.50p | 8524 |
| 31/08/2018 | 161.00p | 161.50p | 159.80p | 161.50p | 27 |
| 30/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 2085 |
| 29/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 8567 |
| 28/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 4038 |
| 24/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 50770 |
| 23/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 420714 |
| 22/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 317 |
| 21/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 46229 |
| 20/08/2018 | 161.00p | 161.00p | 160.00p | 161.00p | 625 |
| 17/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 10000 |
| 16/08/2018 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 15/08/2018 | 161.00p | 161.00p | 160.00p | 161.00p | 30 |
| 14/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 54504 |
| 13/08/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 2600 |
| 10/08/2018 | 161.00p | 161.50p | 157.00p | 161.00p | 26932 |
| 09/08/2018 | 162.50p | 162.50p | 157.00p | 161.00p | 32000 |
| 08/08/2018 | 162.50p | 162.50p | 160.00p | 162.50p | 21884 |
| 07/08/2018 | 162.50p | 162.50p | 160.00p | 162.50p | 38750 |
| 06/08/2018 | 162.50p | 162.50p | 160.00p | 162.50p | 1081 |
| 03/08/2018 | 165.00p | 165.00p | 161.00p | 162.50p | 27479 |
| 02/08/2018 | 165.00p | 165.00p | 161.00p | 165.00p | 19020 |
| 01/08/2018 | 166.50p | 166.50p | 163.50p | 166.50p | 2500 |
| 31/07/2018 | 166.50p | 168.00p | 163.50p | 166.50p | 10270 |
| 30/07/2018 | 166.50p | 168.00p | 163.50p | 166.50p | 5805 |
| 27/07/2018 | 166.50p | 166.50p | 160.00p | 166.50p | 5000 |
| 26/07/2018 | 166.00p | 168.50p | 165.00p | 166.50p | 11000 |
| 25/07/2018 | 165.00p | 166.00p | 163.00p | 166.00p | 13755 |
| 24/07/2018 | 157.50p | 165.00p | 157.50p | 165.00p | 31983 |
| 23/07/2018 | 157.50p | 159.50p | 156.00p | 157.50p | 43062 |
| 20/07/2018 | 157.50p | 159.70p | 156.00p | 157.50p | 34848 |
| 19/07/2018 | 156.50p | 157.50p | 155.00p | 157.50p | 61150 |
| 18/07/2018 | 166.50p | 166.50p | 155.00p | 157.50p | 106991 |
| 17/07/2018 | 166.50p | 166.50p | 166.40p | 166.50p | 9000 |
| 16/07/2018 | 166.50p | 166.50p | 165.00p | 166.50p | 34500 |
| 13/07/2018 | 167.00p | 167.00p | 165.00p | 166.50p | 68251 |
| 12/07/2018 | 167.00p | 167.00p | 165.50p | 167.00p | 0 |
| 11/07/2018 | 167.00p | 167.00p | 166.00p | 167.00p | 18592 |
| 10/07/2018 | 167.00p | 167.00p | 166.00p | 167.00p | 18571 |
| 09/07/2018 | 167.00p | 167.40p | 166.00p | 167.00p | 26817 |
| 06/07/2018 | 166.00p | 167.48p | 164.00p | 167.00p | 21943 |
| 05/07/2018 | 170.50p | 170.50p | 164.00p | 165.00p | 379669 |
| 04/07/2018 | 186.00p | 197.00p | 163.15p | 170.50p | 345236 |
| 03/07/2018 | 197.50p | 198.00p | 197.00p | 197.00p | 26164 |
| 02/07/2018 | 197.50p | 198.00p | 197.01p | 197.50p | 10744 |
| 29/06/2018 | 197.50p | 198.00p | 197.01p | 197.50p | 53348 |
| 28/06/2018 | 197.50p | 198.00p | 197.50p | 197.50p | 19000 |
| 27/06/2018 | 197.50p | 198.00p | 197.00p | 197.50p | 22499 |
| 26/06/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 25/06/2018 | 197.50p | 197.50p | 197.02p | 197.50p | 1750 |
| 22/06/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 21/06/2018 | 197.50p | 197.50p | 197.02p | 197.50p | 2650 |
| 20/06/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 19/06/2018 | 198.00p | 198.00p | 197.00p | 197.50p | 8020 |
| 18/06/2018 | 199.00p | 199.00p | 198.00p | 199.00p | 21514 |
| 15/06/2018 | 199.00p | 199.00p | 198.00p | 199.00p | 13338 |
| 14/06/2018 | 199.00p | 199.00p | 198.00p | 199.00p | 37306 |
| 13/06/2018 | 199.00p | 199.00p | 198.00p | 199.00p | 6945 |
| 12/06/2018 | 199.00p | 199.00p | 198.99p | 199.00p | 894 |
| 11/06/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 5000 |
| 08/06/2018 | 201.00p | 201.00p | 198.00p | 199.00p | 52387 |
| 07/06/2018 | 201.00p | 201.00p | 200.00p | 201.00p | 99 |
| 06/06/2018 | 201.00p | 201.00p | 200.00p | 201.00p | 4900 |
| 05/06/2018 | 201.00p | 201.00p | 200.00p | 201.00p | 5790 |
| 04/06/2018 | 201.00p | 201.00p | 200.00p | 201.00p | 11238 |
| 01/06/2018 | 201.00p | 202.00p | 200.00p | 201.00p | 184390 |
| 31/05/2018 | 201.00p | 201.00p | 198.00p | 201.00p | 27146 |
| 30/05/2018 | 201.00p | 202.00p | 200.00p | 201.00p | 30254 |
| 29/05/2018 | 205.00p | 205.00p | 200.00p | 201.00p | 18779 |
| 25/05/2018 | 203.00p | 206.00p | 202.60p | 205.00p | 160448 |
| 24/05/2018 | 203.00p | 204.00p | 203.00p | 203.00p | 3030 |
| 23/05/2018 | 204.00p | 206.00p | 202.25p | 203.00p | 16961 |
| 22/05/2018 | 203.00p | 206.00p | 202.04p | 204.00p | 24650 |
| 21/05/2018 | 202.00p | 204.50p | 200.00p | 203.00p | 16559 |
| 18/05/2018 | 195.00p | 205.00p | 195.00p | 202.00p | 79762 |
| 17/05/2018 | 194.00p | 195.00p | 194.00p | 195.00p | 0 |
| 16/05/2018 | 195.50p | 195.50p | 190.00p | 194.00p | 10164 |
| 15/05/2018 | 191.50p | 195.00p | 191.00p | 195.00p | 30746 |
| 14/05/2018 | 189.50p | 192.00p | 189.50p | 191.50p | 8233 |
| 11/05/2018 | 187.00p | 189.50p | 187.00p | 189.50p | 220000 |
| 10/05/2018 | 195.00p | 197.59p | 184.00p | 187.00p | 69087 |
| 09/05/2018 | 187.00p | 197.40p | 187.00p | 195.00p | 48930 |
| 08/05/2018 | 186.00p | 186.00p | 180.80p | 183.50p | 6983 |
| 04/05/2018 | 186.00p | 186.00p | 185.00p | 186.00p | 0 |
| 03/05/2018 | 181.50p | 186.00p | 181.50p | 185.00p | 24664 |
| 02/05/2018 | 190.00p | 190.00p | 181.50p | 181.50p | 54313 |
| 01/05/2018 | 193.00p | 196.00p | 186.00p | 190.00p | 24291 |
| 30/04/2018 | 193.00p | 195.00p | 193.00p | 193.00p | 4526 |
| 27/04/2018 | 183.50p | 193.75p | 183.50p | 193.00p | 53117 |
| 26/04/2018 | 183.50p | 184.00p | 183.50p | 183.50p | 7000 |
| 25/04/2018 | 183.50p | 183.50p | 183.50p | 183.50p | 8222 |
| 24/04/2018 | 183.50p | 183.50p | 183.50p | 183.50p | 798 |
| 23/04/2018 | 183.50p | 183.50p | 180.00p | 183.50p | 2310 |
| 20/04/2018 | 183.50p | 183.50p | 180.00p | 183.50p | 40321 |
| 19/04/2018 | 183.50p | 183.50p | 177.00p | 183.50p | 25000 |
| 18/04/2018 | 183.50p | 185.00p | 180.00p | 183.50p | 78682 |
| 17/04/2018 | 182.50p | 185.00p | 181.00p | 183.50p | 34500 |
| 16/04/2018 | 183.00p | 183.00p | 180.00p | 182.50p | 3000 |
| 13/04/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 3614 |
| 12/04/2018 | 183.00p | 183.00p | 181.00p | 183.00p | 34500 |
| 11/04/2018 | 183.00p | 183.00p | 181.00p | 183.00p | 228500 |
| 10/04/2018 | 185.00p | 185.00p | 181.00p | 183.00p | 27550 |
| 09/04/2018 | 185.00p | 186.00p | 182.00p | 185.00p | 8637 |
| 06/04/2018 | 185.00p | 188.00p | 182.00p | 185.00p | 35501 |
| 05/04/2018 | 183.00p | 187.00p | 181.00p | 185.00p | 86632 |
| 04/04/2018 | 187.50p | 188.00p | 182.10p | 183.00p | 56619 |
| 03/04/2018 | 187.50p | 188.00p | 185.00p | 187.50p | 23752 |
| 29/03/2018 | 191.50p | 191.50p | 185.50p | 187.50p | 25540 |
| 28/03/2018 | 191.50p | 192.00p | 191.50p | 191.50p | 150 |
| 27/03/2018 | 189.00p | 194.23p | 188.00p | 191.50p | 26538 |
| 26/03/2018 | 194.00p | 194.70p | 188.00p | 189.00p | 77964 |
| 23/03/2018 | 198.50p | 198.50p | 193.00p | 194.00p | 69504 |
| 22/03/2018 | 198.50p | 198.50p | 195.00p | 198.50p | 40629 |
*Close Price adjusted for both dividends and splits