GHS.L - Gresham House Strategic plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2020 | 1,091.00 | 1,092.00 | 1,070.00 | 1,105.00 | 1,105.00 | 3,538 |
| 01 Jun 2020 | 1,080.00 | 1,092.00 | 1,070.00 | 1,085.00 | 1,085.00 | 9,387 |
| 29 May 2020 | 1,070.00 | 1,110.00 | 1,070.40 | 1,080.00 | 1,080.00 | 12,115 |
| 28 May 2020 | 1,070.00 | 1,095.00 | 1,066.00 | 1,070.00 | 1,070.00 | 5,743 |
| 27 May 2020 | 1,065.00 | 1,080.00 | 1,064.00 | 1,070.00 | 1,070.00 | 5,714 |
| 26 May 2020 | 1,045.00 | 1,079.97 | 1,041.00 | 1,065.00 | 1,065.00 | 4,263 |
| 22 May 2020 | 1,045.00 | 1,049.90 | 1,040.50 | 1,045.00 | 1,045.00 | 636 |
| 21 May 2020 | 1,040.00 | 1,049.90 | 1,040.50 | 1,045.00 | 1,045.00 | 600 |
| 20 May 2020 | 1,035.00 | 1,049.80 | 1,020.00 | 1,040.00 | 1,040.00 | 13,956 |
| 19 May 2020 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1,326 |
| 18 May 2020 | 1,035.00 | 1,031.25 | 1,020.00 | 1,035.00 | 1,035.00 | 4,132 |
| 15 May 2020 | 1,035.00 | 1,031.25 | 1,020.00 | 1,035.00 | 1,035.00 | 1,332 |
| 14 May 2020 | 1,040.00 | 1,037.98 | 1,020.00 | 1,035.00 | 1,035.00 | 3,785 |
| 13 May 2020 | 1,045.00 | 1,060.00 | 1,040.50 | 1,040.00 | 1,040.00 | 10,776 |
| 12 May 2020 | 1,045.00 | 1,044.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,075 |
| 11 May 2020 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 5,474 |
| 07 May 2020 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - |
| 06 May 2020 | 1,050.00 | 1,044.99 | 1,000.00 | 1,045.00 | 1,045.00 | 2,113 |
| 05 May 2020 | 1,050.00 | 1,050.00 | 1,040.20 | 1,050.00 | 1,050.00 | 3,106 |
| 04 May 2020 | 1,080.00 | 1,064.00 | 1,000.00 | 1,050.00 | 1,050.00 | 8,866 |
| 01 May 2020 | 1,090.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | 5,239 |
| 30 Apr 2020 | 1,080.00 | 1,099.00 | 1,068.80 | 1,090.00 | 1,090.00 | 4,637 |
| 29 Apr 2020 | 1,080.00 | 1,088.00 | 1,060.00 | 1,080.00 | 1,080.00 | 6,755 |
| 28 Apr 2020 | 1,080.00 | 1,081.00 | 1,036.94 | 1,080.00 | 1,080.00 | 8,758 |
| 27 Apr 2020 | 1,080.00 | 1,100.00 | 1,050.00 | 1,080.00 | 1,080.00 | 7,306 |
| 24 Apr 2020 | 1,080.00 | 1,099.00 | 1,050.00 | 1,080.00 | 1,080.00 | 10,270 |
| 23 Apr 2020 | 1,080.00 | 1,064.00 | 1,060.00 | 1,080.00 | 1,080.00 | 130 |
| 22 Apr 2020 | 1,080.00 | 1,087.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1,957 |
| 21 Apr 2020 | 1,080.00 | 1,064.00 | 1,060.00 | 1,080.00 | 1,080.00 | 350 |
| 20 Apr 2020 | 1,080.00 | 1,096.00 | 1,060.00 | 1,080.00 | 1,080.00 | 9,555 |
| 17 Apr 2020 | 1,010.00 | 1,200.00 | 1,020.00 | 1,090.00 | 1,090.00 | 12,075 |
| 16 Apr 2020 | 950.00 | 1,050.00 | 949.00 | 1,010.00 | 1,010.00 | 9,883 |
| 15 Apr 2020 | 945.00 | 950.00 | 940.00 | 950.00 | 950.00 | 3,652 |
| 14 Apr 2020 | 937.50 | 950.00 | 925.03 | 945.00 | 945.00 | 6,107 |
| 09 Apr 2020 | 895.00 | 930.00 | 880.00 | 930.00 | 930.00 | 16,577 |
| 08 Apr 2020 | 895.00 | 900.00 | 892.00 | 895.00 | 895.00 | 3,400 |
| 07 Apr 2020 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 8,701 |
| 06 Apr 2020 | 895.00 | 918.00 | 880.00 | 900.00 | 900.00 | 19,042 |
| 03 Apr 2020 | 885.00 | 882.39 | 880.00 | 885.00 | 885.00 | 2,012 |
| 02 Apr 2020 | 890.00 | 882.45 | 870.00 | 885.00 | 885.00 | 1,958 |
| 01 Apr 2020 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 2,605 |
| 31 Mar 2020 | 902.50 | 900.00 | 870.00 | 902.50 | 902.50 | 2,579 |
| 30 Mar 2020 | 912.50 | 900.00 | 880.00 | 902.50 | 902.50 | 88 |
| 27 Mar 2020 | 902.50 | 900.00 | 890.05 | 907.50 | 907.50 | 4,054 |
| 26 Mar 2020 | 875.00 | 900.00 | 871.00 | 895.00 | 895.00 | 6,080 |
| 25 Mar 2020 | 865.00 | 870.98 | 842.00 | 875.00 | 875.00 | 5,119 |
| 24 Mar 2020 | 865.00 | 859.00 | 840.00 | 865.00 | 865.00 | 325 |
| 23 Mar 2020 | 895.00 | 880.00 | 830.00 | 865.00 | 865.00 | 2,318 |
| 20 Mar 2020 | 875.00 | 900.00 | 865.00 | 900.00 | 900.00 | 4,716 |
| 19 Mar 2020 | 900.00 | 870.00 | 840.00 | 875.00 | 875.00 | 1,803 |
| 18 Mar 2020 | 960.00 | 960.00 | 889.50 | 902.50 | 902.50 | 4,068 |
| 17 Mar 2020 | 995.00 | 990.50 | 930.00 | 945.00 | 945.00 | 3,799 |
| 16 Mar 2020 | 1,045.00 | 1,040.00 | 980.00 | 995.00 | 995.00 | 1,488 |
| 13 Mar 2020 | 1,050.00 | 1,086.43 | 1,000.00 | 1,045.00 | 1,045.00 | 7,926 |
| 12 Mar 2020 | 1,120.00 | 1,110.00 | 1,030.00 | 1,050.00 | 1,050.00 | 5,295 |
| 11 Mar 2020 | 1,145.00 | 1,139.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1,043 |
| 10 Mar 2020 | 1,155.00 | 1,150.10 | 1,150.00 | 1,140.00 | 1,140.00 | 201 |
| 09 Mar 2020 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 06 Mar 2020 | 1,180.00 | 1,190.00 | 1,125.00 | 1,180.00 | 1,180.00 | 7,942 |
| 05 Mar 2020 | 1,190.00 | 1,188.00 | 1,171.00 | 1,180.00 | 1,180.00 | 4,715 |
| 04 Mar 2020 | 1,165.00 | 1,164.90 | 1,160.00 | 1,185.00 | 1,185.00 | 2,823 |
| 03 Mar 2020 | 1,165.00 | 1,167.00 | 1,160.00 | 1,165.00 | 1,165.00 | 4,648 |
| 02 Mar 2020 | 1,175.00 | 1,172.00 | 1,100.00 | 1,165.00 | 1,165.00 | 3,965 |
| 28 Feb 2020 | 1,300.00 | 1,300.00 | 1,140.00 | 1,165.00 | 1,165.00 | 18,801 |
| 27 Feb 2020 | 1,315.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1,587 |
| 26 Feb 2020 | 1,320.00 | 1,310.00 | 1,310.00 | 1,320.00 | 1,320.00 | 712 |
| 25 Feb 2020 | 1,320.00 | 1,310.00 | 1,220.00 | 1,320.00 | 1,320.00 | 253 |
| 24 Feb 2020 | 1,325.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 4,443 |
| 21 Feb 2020 | 1,325.00 | 1,315.98 | 1,305.30 | 1,325.00 | 1,325.00 | 8,307 |
| 20 Feb 2020 | 1,325.00 | 1,319.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1,447 |
| 19 Feb 2020 | 1,315.00 | 1,317.97 | 1,300.00 | 1,325.00 | 1,325.00 | 22,758 |
| 18 Feb 2020 | 1,325.00 | 1,310.12 | 1,300.00 | 1,315.00 | 1,315.00 | 2,570 |
| 17 Feb 2020 | 1,325.00 | 1,311.00 | 1,310.00 | 1,325.00 | 1,325.00 | 2,535 |
| 14 Feb 2020 | 1,325.00 | 1,310.18 | 1,310.00 | 1,325.00 | 1,325.00 | 2,833 |
| 13 Feb 2020 | 1,325.00 | 1,310.27 | 1,300.00 | 1,325.00 | 1,325.00 | 3,798 |
| 12 Feb 2020 | 1,325.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,325.00 | 2,727 |
| 11 Feb 2020 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 10 Feb 2020 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 07 Feb 2020 | 1,340.00 | 1,330.00 | 1,320.00 | 1,340.00 | 1,340.00 | 2,363 |
| 06 Feb 2020 | 1,340.00 | 1,330.28 | 1,330.08 | 1,340.00 | 1,340.00 | 4,695 |
| 05 Feb 2020 | 1,340.00 | 1,330.30 | 1,322.00 | 1,340.00 | 1,340.00 | 2,049 |
| 04 Feb 2020 | 1,340.00 | 1,330.50 | 1,330.00 | 1,340.00 | 1,340.00 | 3,429 |
| 03 Feb 2020 | 1,335.00 | 1,330.60 | 1,320.00 | 1,335.00 | 1,335.00 | 3,530 |
| 31 Jan 2020 | 1,355.00 | 1,350.00 | 1,321.00 | 1,335.00 | 1,335.00 | 4,516 |
| 30 Jan 2020 | 1,355.00 | 1,351.00 | 1,340.00 | 1,355.00 | 1,355.00 | 3,117 |
| 29 Jan 2020 | 1,355.00 | 1,351.80 | 1,345.00 | 1,355.00 | 1,355.00 | 2,810 |
| 28 Jan 2020 | 1,355.00 | 1,352.00 | 1,350.00 | 1,355.00 | 1,355.00 | 2,172 |
| 27 Jan 2020 | 1,355.00 | 1,354.00 | 1,350.00 | 1,355.00 | 1,355.00 | 1,242 |
| 24 Jan 2020 | 1,355.00 | 1,354.70 | 1,350.00 | 1,355.00 | 1,355.00 | 4,353 |
| 23 Jan 2020 | 1,355.00 | 1,354.70 | 1,350.00 | 1,355.00 | 1,355.00 | 985 |
| 22 Jan 2020 | 1,350.00 | 1,355.00 | 1,253.50 | 1,355.00 | 1,355.00 | 9,189 |
| 21 Jan 2020 | 1,350.00 | 1,349.38 | 1,335.00 | 1,350.00 | 1,350.00 | 3,106 |
| 20 Jan 2020 | 1,345.00 | 1,344.79 | 1,340.00 | 1,345.00 | 1,345.00 | 306 |
| 17 Jan 2020 | 1,325.00 | 1,349.80 | 1,330.00 | 1,345.00 | 1,345.00 | 21,723 |
| 16 Jan 2020 | 1,320.00 | 1,324.90 | 1,315.00 | 1,325.00 | 1,325.00 | 7,145 |
| 15 Jan 2020 | 1,305.00 | 1,315.00 | 1,310.00 | 1,320.00 | 1,320.00 | 273 |
| 14 Jan 2020 | 1,305.00 | 1,305.77 | 1,304.90 | 1,305.00 | 1,305.00 | 3,801 |
| 13 Jan 2020 | 1,305.00 | 1,306.00 | 1,290.00 | 1,305.00 | 1,305.00 | 2,940 |
| 10 Jan 2020 | 1,295.00 | 1,297.97 | 1,290.00 | 1,305.00 | 1,305.00 | 16,009 |
| 09 Jan 2020 | 1,295.00 | 1,292.19 | 1,290.00 | 1,295.00 | 1,295.00 | 893 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.