UK markets closed

Gresham House Strategic plc (GHS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,395.00+15.00 (+1.09%)
At close: 05:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202213.8514.4013.5013.9013.908,001
29 Jun 202213.8514.3013.6413.8513.85702
28 Jun 202213.7014.3013.9713.8513.851,564
27 Jun 202213.7013.9413.5513.7013.702,995
24 Jun 202213.7013.8413.5013.7013.701,272
23 Jun 202213.7013.6813.5013.7013.701,752
22 Jun 202213.7013.7013.7013.7013.70-
21 Jun 202213.7013.6913.4313.7013.703,951
20 Jun 202213.7014.0013.4513.7513.754,464
17 Jun 202213.7013.7013.7013.7013.70393
16 Jun 202213.7013.7213.4013.7013.701,426
15 Jun 202213.7013.7713.5013.7013.702,842
14 Jun 202213.7013.7713.4313.7013.705,980
13 Jun 202213.8513.9713.4013.7013.7017,706
10 Jun 202213.8014.0913.6013.9513.959,123
09 Jun 202213.8513.8213.5913.8013.804,233
08 Jun 202213.8513.8513.8513.8513.85-
07 Jun 202214.0013.7013.7014.0014.001,500
06 Jun 202214.0013.7013.7014.0014.003,017
01 Jun 202214.0013.7013.7014.0014.001
31 May 202214.0013.7013.7014.0014.001
30 May 202214.0013.7013.7014.0014.00151
27 May 202214.0013.8113.7014.0014.001,132
26 May 202214.0014.1413.7014.0014.0076
25 May 202214.0013.7013.7014.0014.00416
24 May 202214.0013.8213.7014.0014.002,394
23 May 202214.0013.8313.8214.0014.001,297
20 May 202214.0013.8313.8214.0014.00183
19 May 202214.0013.8213.7514.0014.00302
18 May 202214.0013.8213.8214.0014.001
17 May 202213.9513.8213.8214.0014.00180
16 May 202213.9513.7513.6013.9513.951,019
13 May 202213.9513.7913.6113.9513.95481
12 May 202213.9513.8013.5013.9513.953,407
11 May 202214.0513.7013.7014.0014.00168
10 May 202214.0513.7613.7014.0514.052,137
09 May 202214.1014.1413.7014.0514.052,286
06 May 202214.1013.8813.8014.1014.10725
05 May 202214.0514.1413.7714.1014.107,858
04 May 202214.1014.1413.8614.1014.106,024
03 May 202214.1014.0013.8614.1014.10888
29 Apr 202214.1014.0013.8614.1014.105,946
28 Apr 202214.0514.4013.8514.1014.10651
27 Apr 202214.0513.7213.7214.0514.0550
26 Apr 202214.0513.9413.7014.0514.051,762
25 Apr 202214.1513.9513.7014.0514.053,687
22 Apr 202214.1514.2413.9314.1514.152,965
21 Apr 202214.1514.1014.0914.1514.151,077
20 Apr 202214.1514.2913.9314.1514.15702
19 Apr 202214.1014.0013.8214.1514.151,579
14 Apr 202214.1014.0414.0414.1014.101,179
13 Apr 202214.1014.0513.8214.1014.10526
12 Apr 202214.0513.8213.8214.1014.101,483
11 Apr 202214.1014.0913.8214.1014.102,061
08 Apr 20221,410.001,382.001,382.001,410.001,410.00218
07 Apr 20221,405.001,413.001,391.001,410.001,410.0025,023
06 Apr 20221,400.001,402.801,370.001,390.001,390.0025,055
05 Apr 20221,420.001,391.001,360.001,410.001,410.007,245
04 Apr 20221,420.001,419.001,390.001,420.001,420.004,091
01 Apr 20221,420.001,393.001,393.001,420.001,420.001,297
31 Mar 20221,420.001,395.001,393.001,420.001,420.001,023
30 Mar 20221,420.001,397.201,393.001,420.001,420.00373
29 Mar 20221,420.001,394.801,394.801,420.001,420.00773
28 Mar 20221,420.001,420.001,420.001,420.001,420.00-
25 Mar 20221,420.001,398.501,398.501,420.001,420.00636
24 Mar 20221,420.001,398.501,398.501,420.001,420.0010
23 Mar 20221,420.001,430.001,398.501,420.001,420.007,975
22 Mar 20221,415.001,413.001,397.311,420.001,420.00299
21 Mar 20221,405.001,445.501,380.701,410.001,410.008,514
18 Mar 20221,405.001,414.411,350.001,405.001,405.001,293,527
17 Mar 20221,395.001,379.031,360.001,405.001,405.002,423
16 Mar 20221,385.001,350.001,350.001,395.001,395.001,095
15 Mar 20221,385.001,368.271,368.271,385.001,385.0099
14 Mar 20221,385.001,367.001,364.701,385.001,385.00954
11 Mar 20221,385.001,364.071,364.071,385.001,385.001
10 Mar 20221,385.001,416.501,350.001,385.001,385.00348
09 Mar 20221,375.001,416.501,358.401,385.001,385.00610
08 Mar 20221,375.001,353.551,353.051,375.001,375.00511
07 Mar 20221,375.001,397.501,350.001,375.001,375.003,329
04 Mar 20221,420.001,401.751,354.591,395.001,395.0011,588
03 Mar 20221,435.001,435.001,435.001,435.001,435.00-
02 Mar 20221,435.001,464.401,401.601,435.001,435.00393
01 Mar 20221,435.001,401.501,400.001,435.001,435.004,477
28 Feb 20221,435.001,466.501,400.701,435.001,435.002,052
25 Feb 20221,425.001,445.001,400.701,435.001,435.002,474
24 Feb 20221,425.001,410.001,400.001,425.001,425.002,123
23 Feb 20221,445.001,445.001,445.001,445.001,445.00-
22 Feb 20221,445.001,445.001,445.001,445.001,445.00-
21 Feb 20221,465.001,487.501,462.501,460.001,460.00589
18 Feb 20221,465.001,490.001,462.001,465.001,465.001,627
17 Feb 20221,465.001,486.001,462.501,465.001,465.00753
16 Feb 20221,465.001,486.251,461.101,465.001,465.001,141
15 Feb 20221,470.001,461.001,456.001,465.001,465.002,637
14 Feb 20221,470.001,488.001,460.001,470.001,470.001,202
11 Feb 20221,490.001,502.801,470.001,470.001,470.001,737
10 Feb 20221,480.001,480.001,480.001,480.001,480.00-
09 Feb 20221,495.001,544.001,496.001,500.001,500.008,133
08 Feb 20221,485.001,500.001,475.001,490.001,490.005,445
07 Feb 20221,485.001,500.001,486.001,485.001,485.0029,706
04 Feb 20221,485.001,500.001,485.001,485.001,485.0029,901
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...