Gresham Technologies plc (GHT.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 10:07AM BST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 162.00 | 162.00 | 162.00 | 163.00 | 163.00 | 6,000 |
| 02 may 2024 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | 156,497 |
| 01 may 2024 | 163.00 | 162.00 | 161.60 | 163.00 | 163.00 | 913,181 |
| 30 abr 2024 | 162.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,000 |
| 29 abr 2024 | 163.00 | 162.00 | 162.00 | 163.00 | 163.00 | 12,960 |
| 26 abr 2024 | 163.00 | 162.06 | 159.00 | 163.00 | 163.00 | 2,629 |
| 25 abr 2024 | 163.00 | 162.25 | 162.00 | 163.00 | 163.00 | 42,357 |
| 24 abr 2024 | 163.00 | 162.50 | 162.00 | 163.00 | 163.00 | 3,406,157 |
| 23 abr 2024 | 163.00 | 162.57 | 162.00 | 163.00 | 163.00 | 8,461 |
| 22 abr 2024 | 163.00 | 162.58 | 162.00 | 163.00 | 163.00 | 548,238 |
| 19 abr 2024 | 163.00 | 163.01 | 162.00 | 163.00 | 163.00 | 603,878 |
| 18 abr 2024 | 163.00 | 163.02 | 163.00 | 163.00 | 163.00 | 1,957,088 |
| 17 abr 2024 | 163.00 | 163.02 | 162.00 | 163.00 | 163.00 | 1,012,035 |
| 16 abr 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 571,263 |
| 15 abr 2024 | 163.00 | 163.50 | 162.00 | 163.00 | 163.00 | 203,553 |
| 12 abr 2024 | 163.00 | 163.50 | 162.00 | 163.00 | 163.00 | 70,217 |
| 11 abr 2024 | 160.50 | 163.58 | 158.00 | 161.00 | 161.00 | 6,797,922 |
| 10 abr 2024 | 160.50 | 163.00 | 158.00 | 161.00 | 161.00 | 1,115,990 |
| 09 abr 2024 | 160.50 | 162.50 | 160.00 | 160.50 | 160.50 | 18,794,655 |
| 08 abr 2024 | 129.00 | 136.00 | 125.31 | 129.00 | 129.00 | 20,394 |
| 05 abr 2024 | 129.00 | 133.00 | 125.00 | 129.00 | 129.00 | 3,409 |
| 04 abr 2024 | 129.00 | 129.90 | 125.00 | 129.00 | 129.00 | 86,277 |
| 03 abr 2024 | 129.00 | 136.00 | 123.00 | 123.00 | 123.00 | 9,940 |
| 02 abr 2024 | 129.00 | 133.00 | 125.31 | 133.00 | 133.00 | 113,141 |
| 28 mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 27 mar 2024 | 129.50 | 128.00 | 125.31 | 129.00 | 129.00 | 29,729 |
| 26 mar 2024 | 129.00 | 126.10 | 126.10 | 129.00 | 129.00 | 18,972 |
| 25 mar 2024 | 129.00 | 133.00 | 126.10 | 129.00 | 129.00 | 24,861 |
| 22 mar 2024 | 129.00 | 125.40 | 125.00 | 129.00 | 129.00 | 67,500 |
| 21 mar 2024 | 129.00 | 130.88 | 126.10 | 129.00 | 129.00 | 8,652 |
| 20 mar 2024 | 129.50 | 130.88 | 128.00 | 129.00 | 129.00 | 525,226 |
| 19 mar 2024 | 129.00 | 125.50 | 125.50 | 129.00 | 129.00 | 2,315 |
| 18 mar 2024 | 129.00 | 125.10 | 125.10 | 129.00 | 129.00 | 1,128 |
| 15 mar 2024 | 129.00 | 129.90 | 125.10 | 129.00 | 129.00 | 16,833 |
| 14 mar 2024 | 129.00 | 130.00 | 125.10 | 129.00 | 129.00 | 268,146 |
| 13 mar 2024 | 129.00 | 125.24 | 125.00 | 129.00 | 129.00 | 3,130 |
| 12 mar 2024 | 129.00 | 136.00 | 126.00 | 136.00 | 136.00 | 15,849 |
| 11 mar 2024 | 129.00 | 128.00 | 126.00 | 129.00 | 129.00 | 73,912 |
| 08 mar 2024 | 129.00 | 131.70 | 127.10 | 129.00 | 129.00 | 58,473 |
| 07 mar 2024 | 129.00 | 131.70 | 127.10 | 129.00 | 129.00 | 777 |
| 06 mar 2024 | 129.00 | 132.00 | 125.60 | 129.00 | 129.00 | 19,270 |
| 05 mar 2024 | 129.00 | 132.00 | 125.55 | 129.00 | 129.00 | 11,495 |
| 04 mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 01 mar 2024 | 129.00 | 128.40 | 125.11 | 129.00 | 129.00 | 2,279 |
| 29 feb 2024 | 127.50 | 128.00 | 125.50 | 129.00 | 129.00 | 1,082,814 |
| 28 feb 2024 | 129.50 | 128.40 | 125.83 | 127.50 | 127.50 | 44 |
| 27 feb 2024 | 129.00 | 132.00 | 130.20 | 129.00 | 129.00 | 2 |
| 26 feb 2024 | 129.00 | 129.90 | 125.50 | 129.00 | 129.00 | 20,078 |
| 23 feb 2024 | 129.00 | 130.10 | 130.10 | 129.00 | 129.00 | 1,000 |
| 22 feb 2024 | 129.00 | 130.20 | 126.00 | 129.00 | 129.00 | 17,807 |
| 21 feb 2024 | 129.00 | 126.00 | 126.00 | 129.00 | 129.00 | 30,282 |
| 20 feb 2024 | 129.00 | 130.92 | 130.92 | 129.00 | 129.00 | 15,276 |
| 19 feb 2024 | 130.50 | 132.18 | 127.50 | 129.00 | 129.00 | 3,751 |
| 16 feb 2024 | 131.00 | 127.88 | 127.00 | 127.00 | 127.00 | 61,425 |
| 15 feb 2024 | 131.00 | 128.00 | 128.00 | 131.00 | 131.00 | 3,963 |
| 14 feb 2024 | 131.00 | 134.00 | 124.00 | 131.00 | 131.00 | 13,576 |
| 13 feb 2024 | 136.00 | 136.50 | 130.34 | 131.00 | 131.00 | 50,899 |
| 12 feb 2024 | 134.00 | 131.63 | 130.00 | 134.00 | 134.00 | 2,011 |
| 09 feb 2024 | 134.00 | 134.50 | 131.50 | 134.00 | 134.00 | 13,593 |
| 08 feb 2024 | 134.00 | 134.80 | 134.50 | 134.00 | 134.00 | 6,306 |
| 07 feb 2024 | 134.00 | 134.90 | 134.90 | 134.00 | 134.00 | 1,247 |
| 06 feb 2024 | 126.00 | 137.90 | 128.00 | 134.00 | 134.00 | 71,064 |
| 05 feb 2024 | 126.00 | 127.24 | 122.00 | 126.00 | 126.00 | 69,744 |
| 02 feb 2024 | 126.00 | 131.00 | 124.18 | 131.00 | 131.00 | 11,235 |
| 01 feb 2024 | 126.00 | 126.15 | 124.20 | 126.00 | 126.00 | 15,000 |
| 31 ene 2024 | 126.00 | 126.19 | 124.25 | 126.00 | 126.00 | 2,136 |
| 30 ene 2024 | 126.00 | 128.00 | 124.18 | 128.00 | 128.00 | 102,818 |
| 29 ene 2024 | 126.00 | 125.96 | 125.96 | 126.00 | 126.00 | 20,878 |
| 26 ene 2024 | 126.00 | 126.00 | 124.18 | 126.00 | 126.00 | 411,746 |
| 25 ene 2024 | 126.00 | 126.30 | 124.00 | 126.00 | 126.00 | 8,465 |
| 24 ene 2024 | 126.00 | 128.00 | 124.40 | 126.00 | 126.00 | 275,032 |
| 23 ene 2024 | 124.50 | 128.00 | 124.50 | 126.00 | 126.00 | 1,657,361 |
| 22 ene 2024 | 124.50 | 122.55 | 122.55 | 124.50 | 124.50 | 13,315 |
| 19 ene 2024 | 124.50 | 127.00 | 122.55 | 124.50 | 124.50 | 429,821 |
| 18 ene 2024 | 124.50 | 122.55 | 122.55 | 124.50 | 124.50 | 2,310 |
| 17 ene 2024 | 124.50 | 124.69 | 122.30 | 124.50 | 124.50 | 160,326 |
| 16 ene 2024 | 123.50 | 124.85 | 121.11 | 124.50 | 124.50 | 3,022,404 |
| 15 ene 2024 | 121.00 | 127.00 | 121.00 | 123.50 | 123.50 | 301,605 |
| 12 ene 2024 | 122.50 | 122.68 | 120.15 | 123.50 | 123.50 | 36,782 |
| 11 ene 2024 | 116.00 | 124.90 | 116.40 | 120.00 | 120.00 | 1,239,891 |
| 10 ene 2024 | 116.00 | 115.80 | 115.80 | 116.00 | 116.00 | 13,688 |
| 09 ene 2024 | 116.00 | 115.80 | 114.00 | 116.00 | 116.00 | 2,781 |
| 08 ene 2024 | 116.00 | 115.96 | 115.80 | 116.00 | 116.00 | 55,882 |
| 05 ene 2024 | 116.00 | 114.99 | 114.00 | 116.00 | 116.00 | 39,674 |
| 04 ene 2024 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 39,501 |
| 03 ene 2024 | 116.50 | 118.00 | 114.00 | 114.00 | 114.00 | 114,668 |
| 02 ene 2024 | 116.50 | 116.23 | 115.30 | 116.50 | 116.50 | 55,216 |
| 29 dic 2023 | 116.50 | 115.00 | 115.00 | 116.50 | 116.50 | 87,510 |
| 28 dic 2023 | 116.50 | 116.80 | 115.00 | 116.50 | 116.50 | 35,010 |
| 27 dic 2023 | 116.50 | 116.80 | 115.00 | 116.50 | 116.50 | 42,010 |
| 22 dic 2023 | 116.50 | 116.23 | 115.00 | 116.50 | 116.50 | 31,711 |
| 21 dic 2023 | 116.50 | 115.95 | 114.21 | 116.50 | 116.50 | 536,743 |
| 20 dic 2023 | 116.50 | 115.95 | 115.00 | 115.00 | 115.00 | 16,712 |
| 19 dic 2023 | 116.50 | 115.97 | 115.50 | 116.50 | 116.50 | 25,849 |
| 18 dic 2023 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 59,069 |
| 15 dic 2023 | 116.50 | 115.98 | 115.00 | 116.50 | 116.50 | 6,200 |
| 14 dic 2023 | 116.50 | 115.98 | 115.98 | 116.50 | 116.50 | 20,847 |
| 13 dic 2023 | 116.50 | 115.98 | 114.11 | 116.50 | 116.50 | 22,800 |
| 12 dic 2023 | 116.50 | 115.98 | 115.98 | 116.50 | 116.50 | 30,120 |
| 11 dic 2023 | 116.50 | 115.10 | 115.10 | 116.50 | 116.50 | 25,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.