163.00p+0.00 (+0.00%)19 Apr 2024, 17:15
Gresham Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 163.00p | 163.02p | 163.00p | 163.00p | 1,957,088 |
Apr 17, 2024 | 163.00p | 163.02p | 162.00p | 163.00p | 1,012,035 |
Apr 16, 2024 | 163.00p | 164.00p | 163.00p | 163.00p | 571,263 |
Apr 15, 2024 | 163.00p | 163.50p | 162.00p | 163.00p | 203,553 |
Apr 12, 2024 | 163.00p | 163.50p | 162.00p | 163.00p | 70,217 |
Apr 11, 2024 | 160.50p | 163.58p | 158.00p | 161.00p | 6,797,922 |
Apr 10, 2024 | 160.50p | 163.00p | 158.00p | 161.00p | 1,115,990 |
Apr 9, 2024 | 160.50p | 162.50p | 160.00p | 160.50p | 18,794,655 |
Apr 8, 2024 | 129.00p | 136.00p | 125.31p | 129.00p | 20,394 |
Apr 5, 2024 | 129.00p | 133.00p | 125.00p | 129.00p | 3,409 |
Apr 4, 2024 | 129.00p | 129.90p | 125.00p | 129.00p | 86,277 |
Apr 3, 2024 | 129.00p | 136.00p | 123.00p | 123.00p | 9,940 |
Apr 2, 2024 | 129.00p | 133.00p | 125.31p | 133.00p | 113,141 |
Mar 27, 2024 | 129.50p | 128.00p | 125.31p | 129.00p | 29,729 |
Mar 26, 2024 | 129.00p | 126.10p | 126.10p | 129.00p | 18,972 |
Mar 25, 2024 | 129.00p | 133.00p | 126.10p | 129.00p | 24,861 |
Mar 22, 2024 | 129.00p | 125.40p | 125.00p | 129.00p | 67,500 |
Mar 21, 2024 | 129.00p | 130.88p | 126.10p | 129.00p | 8,652 |
Mar 20, 2024 | 129.50p | 130.88p | 128.00p | 129.00p | 525,226 |
Mar 19, 2024 | 129.00p | 125.50p | 125.50p | 129.00p | 2,315 |
Mar 18, 2024 | 129.00p | 125.10p | 125.10p | 129.00p | 1,128 |
Mar 15, 2024 | 129.00p | 129.90p | 125.10p | 129.00p | 16,833 |
Mar 14, 2024 | 129.00p | 130.00p | 125.10p | 129.00p | 268,146 |
Mar 13, 2024 | 129.00p | 125.24p | 125.00p | 129.00p | 3,130 |
Mar 12, 2024 | 129.00p | 136.00p | 126.00p | 136.00p | 15,849 |
Mar 11, 2024 | 129.00p | 128.00p | 126.00p | 129.00p | 73,912 |
Mar 8, 2024 | 129.00p | 131.70p | 127.10p | 129.00p | 58,473 |
Mar 7, 2024 | 129.00p | 131.70p | 127.10p | 129.00p | 777 |
Mar 6, 2024 | 129.00p | 132.00p | 125.60p | 129.00p | 19,270 |
Mar 5, 2024 | 129.00p | 132.00p | 125.55p | 129.00p | 11,495 |
Mar 1, 2024 | 129.00p | 128.40p | 125.11p | 129.00p | 2,279 |
Feb 29, 2024 | 127.50p | 128.00p | 125.50p | 129.00p | 1,082,814 |
Feb 28, 2024 | 129.50p | 128.40p | 125.83p | 127.50p | 44 |
Feb 27, 2024 | 129.00p | 132.00p | 130.20p | 129.00p | 2 |
Feb 26, 2024 | 129.00p | 129.90p | 125.50p | 129.00p | 20,078 |
Feb 23, 2024 | 129.00p | 130.10p | 130.10p | 129.00p | 1,000 |
Feb 22, 2024 | 129.00p | 130.20p | 126.00p | 129.00p | 17,807 |
Feb 21, 2024 | 129.00p | 126.00p | 126.00p | 129.00p | 30,282 |
Feb 20, 2024 | 129.00p | 130.92p | 130.92p | 129.00p | 15,276 |
Feb 19, 2024 | 130.50p | 132.18p | 127.50p | 129.00p | 3,751 |
Feb 16, 2024 | 131.00p | 127.88p | 127.00p | 127.00p | 61,425 |
Feb 15, 2024 | 131.00p | 128.00p | 128.00p | 131.00p | 3,963 |
Feb 14, 2024 | 131.00p | 134.00p | 124.00p | 131.00p | 13,576 |
Feb 13, 2024 | 136.00p | 136.50p | 130.34p | 131.00p | 50,899 |
Feb 12, 2024 | 134.00p | 131.63p | 130.00p | 134.00p | 2,011 |
Feb 9, 2024 | 134.00p | 134.50p | 131.50p | 134.00p | 13,593 |
Feb 8, 2024 | 134.00p | 134.80p | 134.50p | 134.00p | 6,306 |
Feb 7, 2024 | 134.00p | 134.90p | 134.90p | 134.00p | 1,247 |
Feb 6, 2024 | 126.00p | 137.90p | 128.00p | 134.00p | 71,064 |
Feb 5, 2024 | 126.00p | 127.24p | 122.00p | 126.00p | 69,744 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.