GHT.L - Gresham Technologies plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019103.50103.65103.50103.50103.50830,000
Dec 04, 2019103.50103.50102.33103.50103.50553
Dec 03, 2019103.50102.33102.33103.50103.5048
Dec 02, 2019103.50103.50103.50103.50103.50100
Nov 29, 2019103.50103.50103.50103.50103.50-
Nov 28, 2019103.50103.50103.50103.50103.50-
Nov 27, 2019103.50103.50103.50103.50103.50-
Nov 26, 2019103.50104.80104.80103.50103.508
Nov 25, 2019103.50103.50103.50103.50103.50-
Nov 22, 2019103.50105.00102.00103.50103.5032,408
Nov 21, 2019103.50102.00102.00103.50103.5010,000
Nov 20, 2019105.00102.00102.00103.50103.504,466
Nov 19, 2019105.00106.50106.50105.00105.00467
Nov 18, 2019107.50108.00102.08105.00105.0052,612
Nov 15, 2019107.50108.85105.01107.50107.5057,735
Nov 14, 2019107.50109.00105.61107.50107.5010,090
Nov 13, 2019107.50109.00105.60107.50107.5015,469
Nov 12, 2019107.50109.50109.50107.50107.506,769
Nov 11, 2019107.50106.50105.51107.50107.503,000
Nov 08, 2019107.50109.00109.00107.50107.507,800
Nov 07, 2019111.00110.00106.30107.50107.5013,606
Nov 06, 2019111.00110.00110.00111.00111.0020,000
Nov 05, 2019111.00111.00110.00111.00111.0050,025
Nov 04, 2019111.00111.40110.00111.00111.009,467
Nov 01, 2019111.00111.60111.00111.00111.00174,574
Oct 31, 2019111.00111.00111.00111.00111.00-
Oct 30, 2019111.00112.00111.32111.00111.00208,941
Oct 29, 2019111.00111.00111.00111.00111.00-
Oct 28, 2019111.00110.50110.50111.00111.004,507
Oct 25, 2019111.00111.00111.00111.00111.00-
Oct 24, 2019111.00111.00111.00111.00111.00-
Oct 23, 2019111.00111.45111.00111.00111.0019,300
Oct 22, 2019111.00111.00111.00111.00111.00178
Oct 21, 2019111.00110.50110.50111.00111.004,000
Oct 18, 2019110.00112.00110.15111.00111.00103,855
Oct 17, 2019110.00112.00112.00110.00110.005,500
Oct 16, 2019108.50112.00108.55110.00110.0091,162
Oct 15, 2019108.00110.00106.04108.50108.50102,433
Oct 14, 2019108.00109.00106.26108.00108.006,542
Oct 11, 2019107.00109.00107.98108.00108.0053,893
Oct 10, 2019107.00106.00106.00107.00107.0010,000
Oct 09, 2019107.00107.00107.00107.00107.00-
Oct 08, 2019107.00108.00106.00107.00107.0039,112
Oct 07, 2019107.00108.00108.00107.00107.0026,094
Oct 04, 2019107.00108.00106.00107.00107.0039,482
Oct 03, 2019107.00108.00108.00107.00107.007,000
Oct 02, 2019111.50108.00108.00107.00107.0023,083
Oct 01, 2019111.50108.00108.00111.50111.503,500
Sep 30, 2019111.50111.00111.00111.00111.0017,995
Sep 27, 2019110.00111.64111.60111.50111.5014,760
Sep 26, 2019110.00111.75108.00110.00110.004,509
Sep 25, 2019112.50110.00108.14110.00110.0016,701
Sep 24, 2019113.50112.00110.00112.50112.5034,593
Sep 23, 2019115.50115.00113.00115.50115.50143,586
Sep 20, 2019115.50115.00113.00115.50115.501,031,967
Sep 19, 2019115.50113.00113.00115.50115.501,000
Sep 18, 2019115.50115.37113.00115.50115.5013,924
Sep 17, 2019115.50115.37115.37115.50115.50852
Sep 16, 2019115.50113.09113.00115.50115.504,514
Sep 13, 2019115.50113.00113.00113.00113.005,570
Sep 12, 2019115.50115.50115.50115.50115.50-
Sep 11, 2019115.50113.00113.00115.50115.501,000
Sep 10, 2019115.50117.50113.00115.50115.5012,293
Sep 09, 2019115.50115.45115.00115.50115.50173,000
Sep 06, 2019115.50115.50115.50115.50115.50-
Sep 05, 2019115.50115.45115.45115.50115.50171
Sep 04, 2019115.50115.45113.10115.50115.5010,453
Sep 03, 2019115.50115.45115.45115.50115.509,112
Sep 02, 2019115.50115.50113.00115.50115.5057,285
Aug 30, 2019115.50113.00113.00115.50115.501,000
Aug 29, 2019115.50115.50113.00115.50115.502,004,503
Aug 28, 2019115.50113.04113.00115.50115.5010,160
Aug 27, 2019115.50113.00113.00115.50115.5020,000
Aug 23, 2019116.50113.00113.00115.50115.502,500
Aug 22, 2019116.50113.35113.35116.50116.5054
Aug 21, 2019116.50116.50116.50116.50116.50-
Aug 20, 2019115.00116.50113.00116.50116.5051,935
Aug 19, 2019114.00115.00113.00116.50116.5080,210
Aug 16, 2019114.00113.00113.00114.00114.006,250
Aug 15, 2019115.00114.60113.00114.00114.0029,550
Aug 14, 2019115.00115.00115.00115.00115.00-
Aug 13, 2019116.50117.49113.00115.00115.0027,805
Aug 12, 2019116.50113.00113.00116.50116.508,900
Aug 09, 2019116.50113.42113.42116.50116.501,000
Aug 08, 2019116.50117.50113.00116.50116.504,042
Aug 07, 2019116.50113.00113.00116.50116.502,500
Aug 06, 2019116.50113.50113.00116.50116.5015,786
Aug 05, 2019116.50114.15113.00116.50116.5059,220
Aug 02, 2019116.50118.49114.09116.50116.505,709
Aug 01, 2019116.50118.50113.90116.50116.502,008,516
Jul 31, 2019116.50113.90113.90116.50116.507,785
Jul 30, 2019116.50119.19113.90116.50116.5015,771
Jul 29, 2019116.50119.19114.25116.50116.505,001
Jul 26, 2019116.50116.50116.50116.50116.50-
Jul 25, 2019119.19120.00119.19116.50116.501,580
Jul 24, 2019118.40119.30113.90116.50116.5018,437
Jul 23, 2019119.00125.00113.60116.50116.50106,579
Jul 22, 2019113.88118.00118.00118.00118.00128,389
Jul 19, 2019115.20115.20113.51115.00115.002,186
Jul 18, 2019113.51113.51113.51115.00115.003,873
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...