Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gooch & Housego Historic Prices

 
     
Date Open High Low Close Volume
Oct 21, 2019 1,130.00 1,130.00 1,095.00 1,095.00 5,740
Oct 18, 2019 1,115.00 1,150.00 1,095.00 1,115.00 69,865
Oct 17, 2019 1,131.85 1,131.85 1,095.00 1,105.00 7,758
Oct 16, 2019 1,130.00 1,134.00 1,100.00 1,115.00 14,561
Oct 15, 2019 1,151.00 1,164.00 1,100.00 1,100.00 31,602
Oct 14, 2019 1,240.00 1,240.00 1,153.00 1,167.50 47,495
Oct 11, 2019 1,210.00 1,240.00 1,195.00 1,222.50 8,497
Oct 10, 2019 1,163.75 1,215.00 1,163.75 1,210.00 14,670
Oct 9, 2019 1,183.18 1,195.00 1,180.00 1,185.00 11,557
Oct 8, 2019 1,165.96 1,200.00 1,155.86 1,180.00 9,612
Oct 7, 2019 1,195.00 1,225.00 1,175.00 1,202.50 8,991
Oct 4, 2019 1,152.50 1,175.00 1,145.00 1,175.00 18,445
Oct 3, 2019 1,164.50 1,170.00 1,145.00 1,160.00 24,454
Oct 2, 2019 1,161.00 1,169.50 1,159.00 1,165.00 7,718
Oct 1, 2019 1,175.00 1,190.00 1,175.00 1,182.50 6,018
Sep 30, 2019 1,193.50 1,193.50 1,175.00 1,187.50 6,293
Sep 27, 2019 1,180.00 1,199.50 1,175.00 1,187.50 8,528
Sep 26, 2019 1,184.50 1,210.00 1,180.00 1,190.00 35,217
Sep 25, 2019 1,220.00 1,240.55 1,175.00 1,187.50 10,469
Sep 24, 2019 1,286.50 1,286.50 1,222.50 1,240.00 14,939
Sep 23, 2019 1,243.50 1,300.00 1,205.00 1,275.00 11,129
Sep 20, 2019 1,230.00 1,275.00 1,210.25 1,255.00 16,437
Sep 19, 2019 1,210.00 1,250.00 1,210.00 1,245.00 20,598
Sep 18, 2019 1,182.00 1,215.00 1,165.20 1,210.00 19,088
Sep 17, 2019 1,199.50 1,200.00 1,135.00 1,135.00 35,796
Sep 16, 2019 1,183.00 1,223.60 1,181.80 1,200.00 18,457
Sep 13, 2019 1,180.00 1,200.00 1,125.00 1,190.00 22,303
Sep 12, 2019 1,160.00 1,180.00 1,105.00 1,180.00 19,477
Sep 11, 2019 1,112.50 1,135.00 1,112.50 1,152.50 14,008
Sep 10, 2019 1,095.00 1,150.00 1,095.00 1,115.00 34,509
Sep 9, 2019 1,005.00 1,100.00 1,005.00 1,080.00 33,553
Sep 6, 2019 1,012.50 1,040.00 1,012.50 1,022.50 6,155
Sep 5, 2019 1,015.00 1,040.00 1,012.00 1,030.00 11,022
Sep 4, 2019 1,015.00 1,020.00 996.00 1,020.00 6,948
Sep 3, 2019 1,014.73 1,015.00 986.00 1,010.00 46,016
Sep 2, 2019 1,000.00 1,020.00 986.00 1,001.00 7,277
Aug 30, 2019 1,024.60 1,030.00 1,005.00 1,030.00 79,840
Aug 29, 2019 1,000.00 1,035.00 999.26 1,035.00 17,016
Aug 28, 2019 992.00 1,005.00 990.00 987.00 54,577
Aug 27, 2019 994.00 1,020.00 990.75 1,002.00 14,287
Aug 26, 2019 1,015.00 0.00 0.00 1,015.50 0
Aug 22, 2019 1,030.00 1,030.00 999.28 1,030.00 14,089
Aug 21, 2019 1,050.00 1,065.00 1,030.00 1,050.00 24,802
Aug 20, 2019 1,021.40 1,072.60 1,017.40 1,050.00 34,804
Aug 19, 2019 988.00 1,080.00 988.00 1,040.00 27,958
Aug 16, 2019 1,050.00 1,050.00 996.00 1,045.00 18,174
Aug 15, 2019 1,050.00 1,080.00 1,015.00 1,042.50 12,525
Aug 14, 2019 1,170.00 1,185.00 1,053.52 1,060.00 20,729
Aug 13, 2019 1,185.00 1,185.00 1,130.00 1,190.00 17,999
Aug 12, 2019 1,178.68 0.00 0.00 1,190.00 13,005
Showing 1 to 50 of 260