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

Gresham House Strategic Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 1,042.30 1,042.30 1,026.90 1,035.00 3,266
Aug 21, 2019 1,042.30 1,042.30 1,040.00 1,045.00 2,075
Aug 20, 2019 1,050.30 1,056.90 1,045.00 1,055.00 1,509
Aug 19, 2019 1,050.20 1,050.20 1,050.00 1,065.00 1,239
Aug 16, 2019 1,050.20 1,050.20 1,050.20 1,060.00 393
Aug 15, 2019 1,060.00 1,060.00 1,050.00 1,055.00 1,182
Aug 14, 2019 1,090.00 1,091.00 1,060.00 1,065.00 2,401
Aug 13, 2019 1,090.00 1,091.00 1,080.00 1,095.00 383
Aug 12, 2019 1,080.00 0.00 0.00 1,095.00 0
Aug 9, 2019 1,080.00 1,093.99 1,080.00 1,095.00 1,427
Aug 8, 2019 1,080.00 1,100.00 1,080.00 1,095.00 2,607
Aug 7, 2019 1,080.00 1,103.38 1,080.00 1,105.00 2,171
Aug 6, 2019 1,110.00 1,110.00 1,080.00 1,105.00 2,992
Aug 5, 2019 1,120.20 0.00 1,085.00 1,115.00 1,738
Aug 2, 2019 1,120.20 1,132.00 1,120.20 1,130.00 981
Aug 1, 2019 1,123.55 1,132.25 1,120.20 1,130.00 2,504
Jul 31, 2019 1,130.00 1,134.25 1,123.55 1,130.00 932
Jul 30, 2019 1,133.96 1,133.96 1,133.36 1,130.00 6,779
Jul 29, 2019 1,137.48 1,137.48 1,123.10 1,130.00 10,007
Jul 26, 2019 1,139.78 1,139.78 1,123.00 1,130.00 11,614
Jul 25, 2019 1,124.60 1,139.78 1,124.60 1,130.00 9,148
Jul 24, 2019 1,124.00 1,139.78 1,124.00 1,130.00 556
Jul 23, 2019 1,130.00 1,139.97 1,123.00 1,130.00 3,679
Jul 22, 2019 1,130.00 1,130.00 1,130.00 1,120.00 278
Jul 19, 2019 1,130.00 1,130.00 1,122.00 1,120.00 3,731
Jul 18, 2019 1,110.00 1,130.00 1,110.00 1,120.00 7,010
Jul 17, 2019 1,110.00 1,110.10 1,110.00 1,115.00 220
Jul 16, 2019 1,110.10 1,115.00 1,110.00 1,115.00 267
Jul 15, 2019 1,117.49 1,117.49 1,117.49 1,115.00 88
Jul 12, 2019 1,090.00 1,117.49 1,090.00 1,115.00 8,377
Jul 11, 2019 1,093.99 1,095.00 1,080.00 1,095.00 3,782
Jul 10, 2019 1,094.00 1,094.50 1,090.00 1,095.00 1,284
Jul 9, 2019 1,092.00 1,095.00 1,090.00 1,095.00 831
Jul 8, 2019 1,092.00 1,092.00 1,090.30 1,095.00 468
Jul 5, 2019 1,105.00 1,105.00 1,105.00 1,095.00 20
Jul 4, 2019 1,100.00 1,104.00 1,100.00 1,105.00 752
Jul 3, 2019 1,112.00 1,112.00 1,100.00 1,105.00 17,708
Jul 2, 2019 1,130.00 1,131.00 1,112.50 1,115.00 1,769
Jul 1, 2019 1,150.00 1,161.00 1,140.00 1,140.00 1,537
Jun 28, 2019 1,151.00 1,151.00 1,151.00 1,165.00 69
Jun 27, 2019 1,170.00 1,176.77 1,140.00 1,165.00 9,614
Jun 26, 2019 1,160.00 1,177.00 1,160.00 1,175.00 955
Jun 25, 2019 1,160.00 1,170.00 1,160.00 1,170.00 2,026
Jun 24, 2019 1,177.97 1,177.97 1,160.00 1,170.00 995
Jun 21, 2019 1,170.50 1,179.47 1,160.00 1,175.00 4,415
Jun 20, 2019 1,184.00 1,184.00 1,183.00 1,180.00 1,015
Jun 19, 2019 1,159.90 1,184.00 1,159.90 1,180.00 10,834
Jun 18, 2019 1,133.00 1,140.00 1,133.00 1,155.00 155
Jun 17, 2019 1,130.00 1,139.78 1,130.00 1,135.00 851
Jun 14, 2019 1,129.90 1,130.00 1,129.90 1,125.00 1,196
Showing 1 to 50 of 261