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
May 29, 2020 1,080.00 1,100.00 1,074.00 1,080.00 12,115
May 28, 2020 1,066.00 1,079.80 1,066.00 1,070.00 5,743
May 27, 2020 1,064.00 1,080.00 1,064.00 1,070.00 5,714
May 26, 2020 1,049.90 1,079.97 1,041.00 1,065.00 4,263
May 25, 2020 1,040.50 0.00 0.00 1,045.00 0
May 22, 2020 1,040.50 1,049.90 1,040.50 1,045.00 636
May 21, 2020 1,049.00 1,049.90 1,040.50 1,045.00 600
May 20, 2020 1,020.00 1,049.80 1,020.00 1,040.00 13,956
May 19, 2020 1,035.00 1,035.00 1,020.00 1,035.00 1,326
May 18, 2020 1,020.00 1,031.25 1,020.00 1,035.00 4,132
May 15, 2020 1,031.25 1,031.25 1,020.00 1,035.00 1,332
May 14, 2020 1,020.00 1,037.98 1,020.00 1,035.00 3,785
May 13, 2020 1,044.50 1,044.50 1,040.50 1,040.00 10,776
May 12, 2020 1,040.00 1,044.00 1,040.00 1,045.00 1,075
May 11, 2020 1,044.80 1,045.00 1,040.00 1,045.00 5,474
May 8, 2020 0.00 0.00 0.00 1,045.00 0
May 7, 2020 0.00 0.00 0.00 1,045.00 0
May 6, 2020 1,041.00 1,044.99 1,041.00 1,045.00 2,113
May 5, 2020 1,050.00 1,050.00 1,040.20 1,050.00 3,106
May 4, 2020 1,060.40 1,064.00 1,035.00 1,050.00 8,866
May 1, 2020 1,070.00 1,090.00 1,060.00 1,085.00 5,239
Apr 30, 2020 1,084.00 1,099.00 1,068.80 1,090.00 4,637
Apr 29, 2020 1,087.00 1,088.00 1,060.00 1,080.00 6,755
Apr 28, 2020 1,077.56 1,078.00 1,036.94 1,080.00 8,758
Apr 27, 2020 1,086.76 1,100.00 1,064.00 1,080.00 7,306
Apr 24, 2020 1,064.00 1,087.00 1,064.00 1,080.00 10,270
Apr 23, 2020 1,064.00 1,064.00 1,060.00 1,080.00 130
Apr 22, 2020 1,087.00 1,087.00 1,060.00 1,080.00 1,957
Apr 21, 2020 1,064.00 1,064.00 1,060.00 1,080.00 350
Apr 20, 2020 1,096.00 1,096.00 1,064.04 1,080.00 9,555
Apr 17, 2020 1,200.00 1,200.00 1,020.00 1,090.00 12,075
Apr 16, 2020 949.00 1,050.00 949.00 1,010.00 9,883
Apr 15, 2020 949.999 950.00 940.00 950.00 3,652
Apr 14, 2020 925.025 950.00 925.025 945.00 6,107
Apr 13, 2020 892.774 0.00 0.00 930.00 0
Apr 10, 2020 892.774 930.00 892.774 930.00 16,577
Apr 9, 2020 892.774 930.00 892.774 930.00 16,577
Apr 8, 2020 892.00 892.00 892.00 895.00 3,400
Apr 7, 2020 899.00 900.00 891.00 895.00 8,701
Apr 6, 2020 889.80 898.00 880.00 900.00 19,042
Apr 3, 2020 880.00 882.39 880.00 885.00 2,012
Apr 2, 2020 870.00 882.45 870.00 885.00 1,958
Apr 1, 2020 884.98 890.00 880.00 890.00 2,605
Mar 31, 2020 870.00 880.00 870.00 902.50 2,579
Mar 30, 2020 891.25 891.25 880.00 902.50 88
Mar 27, 2020 891.00 900.00 891.00 907.50 4,054
Mar 26, 2020 873.00 900.00 871.00 895.00 6,080
Mar 25, 2020 862.00 870.985 842.00 875.00 5,119
Mar 24, 2020 859.00 859.00 840.00 865.00 325
Mar 23, 2020 880.00 880.00 830.00 865.00 2,318
Showing 1 to 50 of 260