GHS.L - Gresham House Strategic plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20201,091.001,092.001,070.001,105.001,105.003,538
01 Jun 20201,080.001,092.001,070.001,085.001,085.009,387
29 May 20201,070.001,110.001,070.401,080.001,080.0012,115
28 May 20201,070.001,095.001,066.001,070.001,070.005,743
27 May 20201,065.001,080.001,064.001,070.001,070.005,714
26 May 20201,045.001,079.971,041.001,065.001,065.004,263
22 May 20201,045.001,049.901,040.501,045.001,045.00636
21 May 20201,040.001,049.901,040.501,045.001,045.00600
20 May 20201,035.001,049.801,020.001,040.001,040.0013,956
19 May 20201,035.001,035.001,020.001,035.001,035.001,326
18 May 20201,035.001,031.251,020.001,035.001,035.004,132
15 May 20201,035.001,031.251,020.001,035.001,035.001,332
14 May 20201,040.001,037.981,020.001,035.001,035.003,785
13 May 20201,045.001,060.001,040.501,040.001,040.0010,776
12 May 20201,045.001,044.001,040.001,045.001,045.001,075
11 May 20201,045.001,045.001,040.001,045.001,045.005,474
07 May 20201,045.001,045.001,045.001,045.001,045.00-
06 May 20201,050.001,044.991,000.001,045.001,045.002,113
05 May 20201,050.001,050.001,040.201,050.001,050.003,106
04 May 20201,080.001,064.001,000.001,050.001,050.008,866
01 May 20201,090.001,090.001,060.001,085.001,085.005,239
30 Apr 20201,080.001,099.001,068.801,090.001,090.004,637
29 Apr 20201,080.001,088.001,060.001,080.001,080.006,755
28 Apr 20201,080.001,081.001,036.941,080.001,080.008,758
27 Apr 20201,080.001,100.001,050.001,080.001,080.007,306
24 Apr 20201,080.001,099.001,050.001,080.001,080.0010,270
23 Apr 20201,080.001,064.001,060.001,080.001,080.00130
22 Apr 20201,080.001,087.001,060.001,080.001,080.001,957
21 Apr 20201,080.001,064.001,060.001,080.001,080.00350
20 Apr 20201,080.001,096.001,060.001,080.001,080.009,555
17 Apr 20201,010.001,200.001,020.001,090.001,090.0012,075
16 Apr 2020950.001,050.00949.001,010.001,010.009,883
15 Apr 2020945.00950.00940.00950.00950.003,652
14 Apr 2020937.50950.00925.03945.00945.006,107
09 Apr 2020895.00930.00880.00930.00930.0016,577
08 Apr 2020895.00900.00892.00895.00895.003,400
07 Apr 2020900.00900.00890.00895.00895.008,701
06 Apr 2020895.00918.00880.00900.00900.0019,042
03 Apr 2020885.00882.39880.00885.00885.002,012
02 Apr 2020890.00882.45870.00885.00885.001,958
01 Apr 2020890.00890.00880.00890.00890.002,605
31 Mar 2020902.50900.00870.00902.50902.502,579
30 Mar 2020912.50900.00880.00902.50902.5088
27 Mar 2020902.50900.00890.05907.50907.504,054
26 Mar 2020875.00900.00871.00895.00895.006,080
25 Mar 2020865.00870.98842.00875.00875.005,119
24 Mar 2020865.00859.00840.00865.00865.00325
23 Mar 2020895.00880.00830.00865.00865.002,318
20 Mar 2020875.00900.00865.00900.00900.004,716
19 Mar 2020900.00870.00840.00875.00875.001,803
18 Mar 2020960.00960.00889.50902.50902.504,068
17 Mar 2020995.00990.50930.00945.00945.003,799
16 Mar 20201,045.001,040.00980.00995.00995.001,488
13 Mar 20201,050.001,086.431,000.001,045.001,045.007,926
12 Mar 20201,120.001,110.001,030.001,050.001,050.005,295
11 Mar 20201,145.001,139.001,130.001,145.001,145.001,043
10 Mar 20201,155.001,150.101,150.001,140.001,140.00201
09 Mar 20201,180.001,180.001,180.001,180.001,180.00-
06 Mar 20201,180.001,190.001,125.001,180.001,180.007,942
05 Mar 20201,190.001,188.001,171.001,180.001,180.004,715
04 Mar 20201,165.001,164.901,160.001,185.001,185.002,823
03 Mar 20201,165.001,167.001,160.001,165.001,165.004,648
02 Mar 20201,175.001,172.001,100.001,165.001,165.003,965
28 Feb 20201,300.001,300.001,140.001,165.001,165.0018,801
27 Feb 20201,315.001,310.001,300.001,310.001,310.001,587
26 Feb 20201,320.001,310.001,310.001,320.001,320.00712
25 Feb 20201,320.001,310.001,220.001,320.001,320.00253
24 Feb 20201,325.001,320.001,300.001,320.001,320.004,443
21 Feb 20201,325.001,315.981,305.301,325.001,325.008,307
20 Feb 20201,325.001,319.001,310.001,325.001,325.001,447
19 Feb 20201,315.001,317.971,300.001,325.001,325.0022,758
18 Feb 20201,325.001,310.121,300.001,315.001,315.002,570
17 Feb 20201,325.001,311.001,310.001,325.001,325.002,535
14 Feb 20201,325.001,310.181,310.001,325.001,325.002,833
13 Feb 20201,325.001,310.271,300.001,325.001,325.003,798
12 Feb 20201,325.001,330.001,300.001,325.001,325.002,727
11 Feb 20201,340.001,340.001,340.001,340.001,340.00-
10 Feb 20201,340.001,340.001,340.001,340.001,340.00-
07 Feb 20201,340.001,330.001,320.001,340.001,340.002,363
06 Feb 20201,340.001,330.281,330.081,340.001,340.004,695
05 Feb 20201,340.001,330.301,322.001,340.001,340.002,049
04 Feb 20201,340.001,330.501,330.001,340.001,340.003,429
03 Feb 20201,335.001,330.601,320.001,335.001,335.003,530
31 Jan 20201,355.001,350.001,321.001,335.001,335.004,516
30 Jan 20201,355.001,351.001,340.001,355.001,355.003,117
29 Jan 20201,355.001,351.801,345.001,355.001,355.002,810
28 Jan 20201,355.001,352.001,350.001,355.001,355.002,172
27 Jan 20201,355.001,354.001,350.001,355.001,355.001,242
24 Jan 20201,355.001,354.701,350.001,355.001,355.004,353
23 Jan 20201,355.001,354.701,350.001,355.001,355.00985
22 Jan 20201,350.001,355.001,253.501,355.001,355.009,189
21 Jan 20201,350.001,349.381,335.001,350.001,350.003,106
20 Jan 20201,345.001,344.791,340.001,345.001,345.00306
17 Jan 20201,325.001,349.801,330.001,345.001,345.0021,723
16 Jan 20201,320.001,324.901,315.001,325.001,325.007,145
15 Jan 20201,305.001,315.001,310.001,320.001,320.00273
14 Jan 20201,305.001,305.771,304.901,305.001,305.003,801
13 Jan 20201,305.001,306.001,290.001,305.001,305.002,940
10 Jan 20201,295.001,297.971,290.001,305.001,305.0016,009
09 Jan 20201,295.001,292.191,290.001,295.001,295.00893
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more