129.00p+0.00 (+0.00%)01 Mar 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gresham Technologies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 2, 2024126.00p131.00p124.18p131.00p11,235
Feb 1, 2024126.00p126.15p124.20p126.00p15,000
Jan 31, 2024126.00p126.19p124.25p126.00p2,136
Jan 30, 2024126.00p128.00p124.18p128.00p102,818
Jan 29, 2024126.00p125.96p125.96p126.00p20,878
Jan 26, 2024126.00p126.00p124.18p126.00p411,746
Jan 25, 2024126.00p126.30p124.00p126.00p8,465
Jan 24, 2024126.00p128.00p124.40p126.00p275,032
Jan 23, 2024124.50p128.00p124.50p126.00p1,657,361
Jan 22, 2024124.50p122.55p122.55p124.50p13,315
Jan 19, 2024124.50p127.00p122.55p124.50p429,821
Jan 18, 2024124.50p122.55p122.55p124.50p2,310
Jan 17, 2024124.50p124.69p122.30p124.50p160,326
Jan 16, 2024123.50p124.85p121.11p124.50p3,022,404
Jan 15, 2024123.50p127.00p121.00p123.50p301,605
Jan 12, 2024122.50p122.68p120.15p123.50p36,782
Jan 11, 2024116.00p124.90p116.40p120.00p1,239,891
Jan 10, 2024116.00p115.80p115.80p116.00p13,688
Jan 9, 2024116.00p115.80p114.00p116.00p2,781
Jan 8, 2024116.00p115.96p115.80p116.00p55,882
Jan 5, 2024116.00p114.99p114.00p116.00p39,674
Jan 4, 2024116.00p118.00p114.00p116.00p39,501
Jan 3, 2024116.50p118.00p114.00p114.00p114,668
Jan 2, 2024116.50p116.23p115.30p116.50p55,216
Dec 29, 2023116.50p115.00p115.00p116.50p87,510
Dec 28, 2023116.50p116.80p115.00p116.50p35,010
Dec 27, 2023116.50p116.80p115.00p116.50p42,010
Dec 22, 2023116.50p116.23p115.00p116.50p31,711
Dec 21, 2023116.50p115.95p114.21p116.50p536,743
Dec 20, 2023116.50p115.95p115.00p115.00p16,712
Showing 1 to 50 of 234