tiprankstipranks
Trending News
More News >
Gooch & Housego PLC (GB:GHH)
LSE:GHH
UK Market
Advertisement

Gooch & Housego (GHH) Historical Prices

Compare
13 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
540.00
570.00
532.00
540.00
540.00
-3.57%
22,808
0.41
Sep 03, 2025
540.00
570.00
526.00
560.00
560.00
+5.66%
65,221
1.16
Sep 02, 2025
500.00
550.00
492.00
530.00
530.00
+5.58%
66,803
1.14
Sep 01, 2025
495.00
502.00
474.00
502.00
502.00
+1.41%
59,600
1.01
Aug 29, 2025
494.00
522.00
485.36
495.00
495.00
-1.79%
20,242
0.33
Aug 28, 2025
495.00
508.35
482.60
504.00
504.00
+0.80%
29,044
0.48
Aug 27, 2025
506.00
528.00
494.30
500.00
500.00
0.00%
57,976
0.97
Aug 26, 2025
495.00
512.00
480.00
500.00
500.00
+0.40%
39,647
0.67
Aug 22, 2025
494.00
508.00
480.00
498.00
498.00
+0.40%
21,048
0.35
Aug 21, 2025
494.00
520.00
491.76
496.00
496.00
+0.40%
18,835
0.31
Aug 20, 2025
510.00
518.00
494.00
494.00
494.00
-2.76%
26,223
0.43
Aug 19, 2025
534.00
550.00
508.00
508.00
508.00
-3.79%
27,347
0.45
Aug 18, 2025
510.00
530.00
510.00
528.00
528.00
+5.60%
76,192
1.25
Aug 15, 2025
534.00
538.00
489.23
500.00
500.00
-6.72%
15,131
0.25
Aug 14, 2025
540.00
574.00
530.00
536.00
536.00
-0.37%
16,474
0.26
Aug 13, 2025
590.00
596.00
536.00
538.00
538.00
-4.61%
28,903
0.46
Aug 12, 2025
570.00
590.80
544.00
564.00
564.00
+0.36%
69,766
1.06
Aug 11, 2025
582.00
590.00
560.00
562.00
562.00
-3.44%
113,840
1.77
Aug 08, 2025
588.00
588.00
562.00
582.00
582.00
-1.36%
32,158
0.50
Aug 07, 2025
580.00
590.00
560.76
590.00
590.00
+1.72%
17,189
0.27
Aug 06, 2025
580.00
590.00
572.50
580.00
580.00
-0.34%
36,808
0.57
Aug 05, 2025
610.00
630.00
580.00
582.00
582.00
-4.59%
92,482
1.40
Aug 04, 2025
630.00
630.00
602.00
610.00
610.00
-1.61%
65,770
0.97
Aug 01, 2025
610.00
636.00
600.00
620.00
620.00
+2.31%
11,098
0.16
Jul 31, 2025
602.00
638.00
602.00
606.00
606.00
-2.26%
59,463
0.88
Jul 30, 2025
620.00
640.00
612.81
620.00
620.00
+0.32%
63,383
0.95
Jul 29, 2025
612.00
631.30
600.00
618.00
618.00
0.00%
142,102
2.19
Jul 28, 2025
628.00
640.00
612.00
618.00
618.00
+2.32%
42,038
0.65
Jul 25, 2025
604.00
628.00
600.00
604.00
604.00
+0.33%
97,873
1.54
Jul 24, 2025
592.00
626.00
590.00
602.00
602.00
-0.66%
83,851
1.34
Jul 23, 2025
620.00
630.00
592.00
606.00
606.00
-1.94%
67,983
1.09
Jul 22, 2025
608.00
626.00
602.96
618.00
618.00
+1.31%
25,619
0.41
Jul 21, 2025
616.00
632.00
592.00
610.00
610.00
-3.48%
194,320
3.27
Jul 18, 2025
626.00
646.00
614.06
632.00
632.00
+1.28%
67,333
1.14
Jul 17, 2025
614.00
647.40
614.00
624.00
624.00
+1.96%
22,899
0.39
Jul 16, 2025
612.00
630.00
600.00
612.00
612.00
-0.33%
23,236
0.39
Jul 15, 2025
620.00
628.00
600.00
614.00
614.00
-2.23%
16,086
0.27
Jul 14, 2025
608.00
630.00
600.00
628.00
628.00
+2.95%
30,740
0.51
Jul 11, 2025
610.00
628.00
600.00
610.00
610.00
+1.33%
13,386
0.22
Jul 10, 2025
614.00
620.00
589.46
602.00
602.00
-2.90%
13,177
0.21
Jul 09, 2025
620.00
620.00
608.00
620.00
620.00
0.00%
18,047
0.28
Jul 08, 2025
620.00
628.00
608.00
620.00
620.00
+0.81%
64,549
1.01
Jul 07, 2025
614.00
628.00
608.00
615.00
615.00
+0.82%
65,206
1.02
Jul 04, 2025
616.00
628.00
602.00
610.00
610.00
-1.93%
15,539
0.24
Jul 03, 2025
612.00
628.00
600.00
622.00
622.00
+1.97%
17,530
0.27
Jul 02, 2025
610.00
630.00
608.00
610.00
610.00
0.00%
11,143
0.17
Jul 01, 2025
642.00
648.00
604.80
610.00
610.00
-4.84%
26,899
0.41
Jun 30, 2025
630.00
660.37
592.00
641.00
641.00
+3.39%
124,875
1.97
Jun 27, 2025
620.00
626.00
592.00
620.00
620.00
+2.31%
23,349
0.37
Jun 26, 2025
590.00
618.00
590.00
606.00
606.00
+1.00%
53,313
0.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis