UK markets close in 5 hours 11 minutes

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%)
As of 05:26PM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202214.1514.4413.8013.9513.953,941
23 Sept 202214.2514.1114.1114.2514.2511
22 Sept 202214.2014.6914.0314.2514.251,822
21 Sept 202214.2014.0514.0514.2014.20205
20 Sept 202214.1014.3814.3814.2014.20209
16 Sept 202214.1014.1014.1014.1014.10-
15 Sept 202214.0014.5013.9014.1014.101,295
14 Sept 202214.0014.4613.6514.0014.001,327
13 Sept 202214.0013.8413.8414.0014.003
12 Sept 202213.7714.3513.7514.0014.004,737
09 Sept 202214.0013.7713.6514.0014.00948
08 Sept 202214.0013.7713.6514.0014.00268
07 Sept 202214.0013.5513.5514.0014.001,500
06 Sept 202214.0013.6513.6514.0014.00111
05 Sept 202214.0013.8013.5114.0014.00536
02 Sept 202214.0013.5513.5514.0014.001,000
01 Sept 202214.0013.6513.5514.0014.00231
31 Aug 202214.0013.6513.6014.0014.001,532
30 Aug 202214.0014.3013.6514.0014.0073,465
26 Aug 202214.0013.6513.6514.0014.00267
25 Aug 202213.9514.3514.0014.0014.007,500
24 Aug 202213.9514.2513.8613.9513.952,678
23 Aug 202213.9513.8513.8513.9513.95500
22 Aug 202213.9513.7713.7713.9513.95250
19 Aug 202213.9514.3513.7613.9513.954,939
18 Aug 202213.9514.3513.7513.9513.952,189
17 Aug 202213.9514.3513.7113.9513.95738
16 Aug 202213.9013.6613.6613.9513.952
15 Aug 202213.9014.2813.6513.9013.90770
12 Aug 202213.9014.2813.6213.9013.90893
11 Aug 202213.9014.3413.6013.9013.901,068
10 Aug 202213.9014.2513.5613.9013.902,857
09 Aug 202213.9014.1014.1013.9013.901,000
08 Aug 202213.9014.1013.5213.9013.901,276
05 Aug 202213.9013.5213.5213.9013.9092
04 Aug 202213.9014.1113.5113.9013.90203
03 Aug 202213.9014.1213.4013.9013.903,368
02 Aug 202213.9014.1413.6713.9013.901,503
01 Aug 202213.9014.1413.6613.9013.90729
29 Jul 202213.9014.1414.1413.9013.90282
28 Jul 202213.9014.0013.6613.9013.90507
27 Jul 202213.9014.0013.6213.9013.90228
26 Jul 202213.8014.0013.8613.9013.90231
25 Jul 202213.8013.9213.9213.8013.80359
22 Jul 202213.8013.6213.4513.8013.801,134
21 Jul 202213.8013.9713.9713.8013.801,073
20 Jul 202213.8013.9713.9713.8013.80700
19 Jul 202213.8013.6113.6113.8013.80400
18 Jul 202213.7013.9613.5313.8013.802,550
15 Jul 202213.7013.8413.4513.7013.702,019
14 Jul 202213.7013.8713.4713.7013.703,325
13 Jul 202213.9013.8813.4013.7013.70782
12 Jul 202213.9013.6513.6513.9013.90350
11 Jul 202213.9013.4013.4013.9013.906,285
08 Jul 202213.9014.2914.2913.9013.901,678
07 Jul 202213.9014.2913.7913.9013.903,649
06 Jul 202213.9014.3314.3013.9013.901,013
05 Jul 202213.9014.3313.7813.9013.90194
04 Jul 202213.9014.3513.7613.9013.905,542
01 Jul 202213.9014.3513.7513.9013.901,739
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...