1. Share Prices

  2. Gresham Technologies PLC (GHT)

163.00p+0.00 (+0.00%)19 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gresham Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024163.00p163.02p163.00p163.00p1,957,088
Apr 17, 2024163.00p163.02p162.00p163.00p1,012,035
Apr 16, 2024163.00p164.00p163.00p163.00p571,263
Apr 15, 2024163.00p163.50p162.00p163.00p203,553
Apr 12, 2024163.00p163.50p162.00p163.00p70,217
Apr 11, 2024160.50p163.58p158.00p161.00p6,797,922
Apr 10, 2024160.50p163.00p158.00p161.00p1,115,990
Apr 9, 2024160.50p162.50p160.00p160.50p18,794,655
Apr 8, 2024129.00p136.00p125.31p129.00p20,394
Apr 5, 2024129.00p133.00p125.00p129.00p3,409
Apr 4, 2024129.00p129.90p125.00p129.00p86,277
Apr 3, 2024129.00p136.00p123.00p123.00p9,940
Apr 2, 2024129.00p133.00p125.31p133.00p113,141
Mar 27, 2024129.50p128.00p125.31p129.00p29,729
Mar 26, 2024129.00p126.10p126.10p129.00p18,972
Mar 25, 2024129.00p133.00p126.10p129.00p24,861
Mar 22, 2024129.00p125.40p125.00p129.00p67,500
Mar 21, 2024129.00p130.88p126.10p129.00p8,652
Mar 20, 2024129.50p130.88p128.00p129.00p525,226
Mar 19, 2024129.00p125.50p125.50p129.00p2,315
Mar 18, 2024129.00p125.10p125.10p129.00p1,128
Mar 15, 2024129.00p129.90p125.10p129.00p16,833
Mar 14, 2024129.00p130.00p125.10p129.00p268,146
Mar 13, 2024129.00p125.24p125.00p129.00p3,130
Mar 12, 2024129.00p136.00p126.00p136.00p15,849
Mar 11, 2024129.00p128.00p126.00p129.00p73,912
Mar 8, 2024129.00p131.70p127.10p129.00p58,473
Mar 7, 2024129.00p131.70p127.10p129.00p777
Mar 6, 2024129.00p132.00p125.60p129.00p19,270
Mar 5, 2024129.00p132.00p125.55p129.00p11,495
Mar 1, 2024129.00p128.40p125.11p129.00p2,279
Feb 29, 2024127.50p128.00p125.50p129.00p1,082,814
Feb 28, 2024129.50p128.40p125.83p127.50p44
Feb 27, 2024129.00p132.00p130.20p129.00p2
Feb 26, 2024129.00p129.90p125.50p129.00p20,078
Feb 23, 2024129.00p130.10p130.10p129.00p1,000
Feb 22, 2024129.00p130.20p126.00p129.00p17,807
Feb 21, 2024129.00p126.00p126.00p129.00p30,282
Feb 20, 2024129.00p130.92p130.92p129.00p15,276
Feb 19, 2024130.50p132.18p127.50p129.00p3,751
Feb 16, 2024131.00p127.88p127.00p127.00p61,425
Feb 15, 2024131.00p128.00p128.00p131.00p3,963
Feb 14, 2024131.00p134.00p124.00p131.00p13,576
Feb 13, 2024136.00p136.50p130.34p131.00p50,899
Feb 12, 2024134.00p131.63p130.00p134.00p2,011
Feb 9, 2024134.00p134.50p131.50p134.00p13,593
Feb 8, 2024134.00p134.80p134.50p134.00p6,306
Feb 7, 2024134.00p134.90p134.90p134.00p1,247
Feb 6, 2024126.00p137.90p128.00p134.00p71,064
Feb 5, 2024126.00p127.24p122.00p126.00p69,744
12345
Showing 1 to 50 of 234

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.