1. Share Prices

  2. Gooch & Housego PLC (GHH)

469.31p+0.30 (+0.07%)19 Nov 2024, 09:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gooch & Housego PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 2024506.00p514.00p458.08p469.00p50,293
Nov 15, 2024510.00p530.00p494.00p499.00p57,824
Nov 14, 2024500.00p520.00p485.00p510.00p102,070
Nov 13, 2024469.00p502.00p469.00p497.00p25,328
Nov 12, 2024472.00p476.53p468.00p476.50p14,834
Nov 11, 2024470.00p483.00p451.00p483.00p52,519
Nov 8, 2024469.00p479.00p445.00p464.00p36,941
Nov 7, 2024466.00p479.00p447.00p447.00p47,488
Nov 6, 2024472.00p495.00p461.00p477.00p103,390
Nov 5, 2024466.00p490.00p466.00p487.00p22,801
Nov 4, 2024468.00p486.00p461.52p486.00p43,537
Nov 1, 2024472.00p478.00p458.00p478.00p18,333
Oct 31, 2024463.00p475.00p445.18p475.00p73,863
Oct 30, 2024436.00p463.00p421.00p463.00p29,416
Oct 29, 2024445.00p456.00p420.00p428.00p104,581
Oct 28, 2024405.00p450.19p401.24p448.00p66,088
Oct 25, 2024400.00p406.00p387.00p404.00p570,302
Oct 24, 2024401.00p411.00p395.00p411.00p36,493
Oct 23, 2024392.00p405.00p383.27p396.00p73,559
Oct 22, 2024388.00p409.00p380.00p396.00p32,223
Oct 21, 2024390.00p409.00p390.00p399.00p25,336
Oct 18, 2024405.00p418.00p391.65p393.00p16,670
Oct 17, 2024419.00p419.00p408.97p418.00p23,899
Oct 16, 2024408.00p430.00p408.00p430.00p36,871
Oct 15, 2024407.00p428.98p407.00p407.00p23,428
Oct 14, 2024414.13p433.85p406.00p420.00p14,382
Oct 11, 2024414.12p434.00p408.00p420.00p62,589
Oct 10, 2024422.80p434.00p407.00p420.00p20,651
Oct 9, 2024431.00p431.00p406.00p423.50p13,983
Oct 8, 2024425.00p435.00p405.00p435.00p97,783
Oct 7, 2024394.00p411.00p389.00p393.00p55,935
Oct 4, 2024390.00p404.00p386.00p389.00p50,684
Oct 3, 2024409.00p411.00p385.00p385.00p31,561
Oct 2, 2024390.00p401.00p384.00p400.00p54,626
Oct 1, 2024397.00p400.50p392.00p392.00p30,959
Sep 30, 2024406.00p415.00p396.00p402.00p40,210
Sep 27, 2024415.00p430.00p406.00p406.00p36,256
Sep 26, 2024426.00p437.00p410.00p423.50p35,420
Sep 25, 2024424.00p430.00p409.17p425.50p25,732
Sep 24, 2024466.00p466.00p425.00p426.00p52,906
Sep 23, 2024440.00p446.93p437.00p440.00p20,882
Sep 20, 2024441.00p455.00p437.00p442.00p25,706
Sep 19, 2024451.00p469.00p440.00p440.00p32,013
Sep 18, 2024451.00p462.01p440.00p440.00p33,236
Sep 17, 2024450.00p469.00p440.00p458.00p31,137
Sep 16, 2024450.00p463.00p446.00p453.00p27,830
Sep 13, 2024442.00p465.00p442.00p465.00p23,611
Sep 12, 2024444.00p469.00p440.00p452.00p11,784
Sep 11, 2024450.00p456.46p442.00p450.50p45,266
Sep 10, 2024451.00p479.00p444.78p450.00p17,944
123456
Showing 1 to 50 of 253

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC395.006.90
Bodycote PLC606.005.39
Goodwin PLC6,840.003.95
Dcc PLC5,740.002.59
Apax Global Alpha Limited146.802.51
Petershill Partners PLC247.002.49

Fallers

CompanyPrice% Chg
Diploma PLC4,284.00-5.56
Burberry Group PLC860.00-4.99
Big Yellow Group PLC1,100.00-4.68
W.A.G Payment Solutions PLC82.60-3.95
Melrose Industries PLC512.20-2.73
Wizz Air Holdings PLC1,322.00-2.72