522.00p+18.00 (+3.57%)18 Mar 2024, 18:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gooch & Housego PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 18, 2024502.00p524.00p502.00p522.00p90,260
Mar 15, 2024510.00p530.00p498.00p504.00p48,890
Mar 14, 2024508.00p540.00p507.60p514.00p30,295
Mar 13, 2024508.00p522.34p508.00p510.00p33,054
Mar 12, 2024496.00p518.56p492.00p500.00p34,092
Mar 11, 2024499.00p505.00p475.00p496.00p54,911
Mar 8, 2024485.00p499.00p481.00p485.00p383,218
Mar 7, 2024466.00p493.00p466.00p482.00p54,041
Mar 6, 2024485.00p491.01p477.00p485.00p18,728
Mar 5, 2024468.00p490.00p465.00p474.00p52,801
Mar 4, 2024475.00p500.00p470.01p474.00p44,024
Mar 1, 2024460.00p484.00p451.70p474.00p30,272
Feb 29, 2024487.00p487.00p450.00p450.00p52,710
Feb 28, 2024462.00p495.00p451.00p464.00p54,687
Feb 27, 2024485.00p499.00p471.26p473.00p44,450
Feb 26, 2024490.00p510.00p462.00p470.00p54,006
Feb 23, 2024506.00p520.00p492.00p492.00p43,460
Feb 22, 2024506.00p538.00p506.00p508.00p51,596
Feb 21, 2024470.00p518.00p457.75p510.00p892,116
Feb 20, 2024630.00p638.00p608.22p610.00p6,773
Feb 19, 2024630.00p633.28p618.00p630.00p8,867
Feb 16, 2024648.00p648.00p612.80p626.00p22,983
Feb 15, 2024620.00p639.78p617.20p624.00p21,931
Feb 14, 2024620.00p638.00p606.00p606.00p14,437
Feb 13, 2024626.00p649.98p612.00p616.00p308,436
Feb 12, 2024640.00p667.82p618.84p624.00p102,544
Feb 9, 2024634.00p644.60p632.00p634.00p92,012
Feb 8, 2024640.00p650.00p636.00p644.00p61,958
Feb 7, 2024638.00p668.00p638.00p638.00p10,091
Feb 6, 2024652.00p685.66p647.89p664.00p44,449
Feb 5, 2024646.00p680.00p632.10p670.00p199,407
Feb 2, 2024638.00p646.00p624.00p646.00p114,433
Feb 1, 2024626.00p638.00p626.00p630.00p11,882
Jan 31, 2024638.00p638.00p618.05p634.00p16,289
Jan 30, 2024614.00p640.00p614.00p640.00p10,352
Jan 29, 2024618.00p627.95p608.00p626.00p25,845
Jan 26, 2024622.00p638.40p622.00p628.00p10,072
Jan 25, 2024614.00p648.00p614.00p640.00p66,797
Jan 24, 2024614.00p618.40p602.00p614.00p20,462
Jan 23, 2024616.00p620.00p592.00p614.00p42,767
Jan 22, 2024600.00p618.00p582.00p618.00p25,159
Jan 19, 2024588.00p592.00p564.26p592.00p18,428
Jan 18, 2024580.00p588.00p552.36p576.00p38,425
Jan 17, 2024590.00p600.00p556.00p578.00p10,381
Jan 16, 2024616.00p626.00p600.00p612.00p22,734
Jan 15, 2024620.00p630.00p598.00p618.00p99,124
Jan 12, 2024600.00p630.00p595.00p610.00p19,434
Jan 11, 2024604.00p627.76p602.00p602.00p24,419
Jan 10, 2024620.00p625.00p592.00p596.00p34,107
Jan 9, 2024620.00p616.00p592.05p604.00p65,286
Showing 1 to 50 of 252