Gooch and Housego PLC Historical Data - GHH.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Gooch and Housego PLC (GHH.GB)
Gooch and Housego PLC (GHH.GB) Historical

Gooch and Housego PLC (GHH.GB)

470.00

-10.00

(-2.08%)

Closed July 29 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-15	-3.09278350515	485	493	466	4938	485	DE
4	-15	-3.09278350515	485	493	466	2272	485	DE
12	-80	-14.5454545455	550	578	462.58	2054	506.6339661	DE
26	-142	-23.2026143791	612	675	450	1619	524.75510087	DE
52	-119	-20.2037351443	589	675	450	1719	534.12532781	DE
156	-942.5	-66.7256637168	1412.5	1439	396	1654	655.21343711	DE
260	-640	-57.6576576577	1110	1533.5	396	1427	819.30031343	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722266880	470	-10	-2.08	480	493	466	2157
1722004560	480	-5	-1.03	485	493	480	0
1721918040	485	0	0.00	485	493	478	3001
1721834940	485	0	0.00	485	493	475.6	6874
1721745720	485	0	0.00	485	493	471.7	3175
1721658960	485	0	0.00	485	493	470.85	6703
1721399700	485	0	0.00	493	493	485	0
1721313360	485	0	0.00	485	493	485	0
1721229420	485	0	0.00	485	493	479	350
1721140560	485	0	0.00	485	493	479	100
1721057340	485	0	0.00	485	493	483	500
1720798020	485	0	0.00	485	493	485	0
1720711680	485	0	0.00	485	493	485	0
1720623300	485	0	0.00	485	493	485	0
1720538880	485	0	0.00	485	493	485	0
1720452360	485	0	0.00	485	493	485	0
1720193280	485	-5	-1.02	490	493	485	409
1720103580	490	5	1.03	485	493	485	0
1720020540	485	0	0.00	485	493	472.35	1205
1719934080	485	0	0.00	485	493	485	0
1719847500	485	0	0.00	485	493	472.9	405
1719585240	485	5	1.04	480	493	480	0
1719502140	480	-18	-3.61	498	500	462.58	2000
1719415980	498	-8	-1.58	506	506	493	231
1719329280	506	0	0.00	506	506	493	0
1719242880	506	0	0.00	506	516	492.75	8000
1718983740	506	0	0.00	506	506	493	0
1718894280	506	-26	-4.89	541	541	493	0
1718807460	532	-8	-1.48	540	544	525.2	400
1718724540	540	0	0.00	540	544	537	0
1718634720	540	0	0.00	540	544	537	0
1718378940	540	0	0.00	540	544	537	0
1718292600	540	0	0.00	540	544	537	0
1718203020	540	0	0.00	540	544	535.9	926
1718119740	540	-14	-2.53	554	554	540	0
1718029980	554	0	0.00	554	554	554	0
1717770780	554	5	0.91	549	556.29999	541	2250
1717684800	549	0	0.00	549	549	541	0
1717600500	549	0	0.00	549	549	541	0
1717514760	549	-31	-5.34	565	578	504.16	5936
1717428540	580	0	0.00	580	580	500	0
1717166580	580	0	0.00	580	580	500	0
1717079640	580	10	1.75	580	580	500	0
1716993360	570	0	0.00	570	570	570	0
1716906960	570	0	0.00	570	577	495	185
1716564600	570	0	0.00	570	575	495	0
1716478140	570	0	0.00	570	575	495	0
1716388620	570	0	0.00	570	575	495	1190
1716302280	570	0	0.00	570	575	495	339
1716215640	570	0	0.00	570	575	495	0
1715956440	570	0	0.00	570	575	495	0
1715870040	570	0	0.00	570	575	495	0
1715786940	570	0	0.00	570	575	495	0
1715700540	570	10	1.79	560	570	495	0
1715614140	560	10	1.82	550	565	490	0
1715355240	550	0	0.00	550	565	485	919
1715265300	550	0	0.00	550	565	485	0
1715182020	550	0	0.00	550	565	485	100
1715095740	550	-10	-1.79	560	570	485	0
1714750020	560	0	0.00	560	570	490	0
1714663440	560	0	0.00	560	570	490	800
1714574280	560	10	1.82	550	565	490	1435
1714487880	550	0	0.00	550	565	485	0

Gooch and Housego

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions