Gooch & Housego
(GHH)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
22/11/2024
|
447.00p
|
463.50p
|
447.00p
|
458.50p
|
4,082
|
|
21/11/2024
|
451.00p
|
470.00p
|
447.00p
|
458.50p
|
6,250
|
|
20/11/2024
|
458.00p
|
465.37p
|
448.00p
|
464.00p
|
12,398
|
|
19/11/2024
|
469.00p
|
472.10p
|
458.00p
|
469.00p
|
17,416
|
|
18/11/2024
|
506.00p
|
514.00p
|
458.08p
|
469.00p
|
50,293
|
|
15/11/2024
|
510.00p
|
530.00p
|
494.00p
|
510.00p
|
57,824
|
|
14/11/2024
|
500.00p
|
520.00p
|
485.00p
|
510.00p
|
86,632
|
|
13/11/2024
|
469.00p
|
502.00p
|
469.00p
|
497.00p
|
25,328
|
|
12/11/2024
|
472.00p
|
476.53p
|
468.00p
|
476.50p
|
14,834
|
|
11/11/2024
|
470.00p
|
483.00p
|
451.00p
|
483.00p
|
52,519
|
|
08/11/2024
|
469.00p
|
479.00p
|
445.00p
|
464.00p
|
36,941
|
|
07/11/2024
|
466.00p
|
479.00p
|
447.00p
|
447.00p
|
47,488
|
|
06/11/2024
|
472.00p
|
495.00p
|
461.00p
|
477.00p
|
103,390
|
|
05/11/2024
|
466.00p
|
490.00p
|
466.00p
|
487.00p
|
22,801
|
|
04/11/2024
|
468.00p
|
486.00p
|
461.52p
|
486.00p
|
43,537
|
|
01/11/2024
|
472.00p
|
478.00p
|
458.00p
|
478.00p
|
18,333
|
|
31/10/2024
|
463.00p
|
475.00p
|
445.18p
|
475.00p
|
73,863
|
|
30/10/2024
|
436.00p
|
463.00p
|
421.00p
|
428.00p
|
29,416
|
|
29/10/2024
|
445.00p
|
456.00p
|
420.00p
|
428.00p
|
104,582
|
|
28/10/2024
|
405.00p
|
450.19p
|
401.24p
|
448.00p
|
66,088
|
|
25/10/2024
|
400.00p
|
406.00p
|
387.00p
|
404.00p
|
570,302
|
|
24/10/2024
|
401.00p
|
411.00p
|
388.00p
|
411.00p
|
36,493
|
|
23/10/2024
|
392.00p
|
405.00p
|
383.28p
|
396.00p
|
73,559
|
|
22/10/2024
|
388.00p
|
409.00p
|
380.00p
|
396.00p
|
32,223
|
|
21/10/2024
|
390.00p
|
409.00p
|
390.00p
|
399.00p
|
25,336
|
|
18/10/2024
|
405.00p
|
418.00p
|
391.65p
|
393.00p
|
16,670
|
|
17/10/2024
|
419.00p
|
419.00p
|
408.97p
|
418.00p
|
23,899
|
|
16/10/2024
|
408.00p
|
430.00p
|
408.00p
|
430.00p
|
36,871
|
|
15/10/2024
|
407.00p
|
428.98p
|
407.00p
|
407.00p
|
23,428
|
|
14/10/2024
|
420.00p
|
433.85p
|
406.00p
|
420.00p
|
14,382
|
|
11/10/2024
|
431.00p
|
434.00p
|
408.00p
|
420.00p
|
62,589
|
|
10/10/2024
|
431.00p
|
434.00p
|
407.00p
|
420.00p
|
20,651
|
|
09/10/2024
|
431.00p
|
431.00p
|
406.00p
|
423.50p
|
13,983
|
|
08/10/2024
|
425.00p
|
435.00p
|
405.00p
|
435.00p
|
97,783
|
|
07/10/2024
|
394.00p
|
411.00p
|
389.00p
|
393.00p
|
55,935
|
|
04/10/2024
|
390.00p
|
404.00p
|
386.00p
|
389.00p
|
50,684
|
|
03/10/2024
|
409.00p
|
411.00p
|
385.00p
|
385.00p
|
31,561
|
|
02/10/2024
|
390.00p
|
401.00p
|
384.00p
|
400.00p
|
54,626
|
|
01/10/2024
|
397.00p
|
400.50p
|
392.00p
|
392.00p
|
30,959
|
|
30/09/2024
|
406.00p
|
415.00p
|
396.00p
|
402.00p
|
30,211
|
|
27/09/2024
|
415.00p
|
430.00p
|
406.00p
|
406.00p
|
26,256
|
|
26/09/2024
|
426.00p
|
437.00p
|
410.00p
|
423.50p
|
35,420
|
|
25/09/2024
|
424.00p
|
430.00p
|
409.17p
|
425.50p
|
25,732
|
|
24/09/2024
|
466.00p
|
466.00p
|
425.00p
|
426.00p
|
52,906
|
|
23/09/2024
|
440.00p
|
446.93p
|
437.00p
|
440.00p
|
20,882
|
|
20/09/2024
|
441.00p
|
455.00p
|
437.00p
|
442.00p
|
25,706
|
|
19/09/2024
|
451.00p
|
469.00p
|
441.00p
|
440.00p
|
25,561
|
|
18/09/2024
|
451.00p
|
462.01p
|
440.00p
|
440.00p
|
33,236
|
|
17/09/2024
|
450.00p
|
469.00p
|
440.00p
|
458.00p
|
31,137
|
|
16/09/2024
|
450.00p
|
463.00p
|
446.00p
|
453.00p
|
27,830
|
|
13/09/2024
|
442.00p
|
465.00p
|
442.00p
|
452.00p
|
23,611
|
|
12/09/2024
|
444.00p
|
469.00p
|
440.00p
|
450.50p
|
11,784
|
|
11/09/2024
|
450.00p
|
456.46p
|
442.00p
|
450.00p
|
45,266
|
|
10/09/2024
|
451.00p
|
479.00p
|
444.78p
|
450.00p
|
17,945
|
|
09/09/2024
|
451.00p
|
472.00p
|
445.10p
|
472.00p
|
32,169
|
|
06/09/2024
|
443.00p
|
460.00p
|
443.00p
|
445.50p
|
23,749
|
|
05/09/2024
|
443.00p
|
469.00p
|
443.00p
|
444.00p
|
26,652
|
|
04/09/2024
|
469.00p
|
469.00p
|
443.00p
|
445.50p
|
17,142
|
|
03/09/2024
|
479.00p
|
479.00p
|
443.72p
|
461.00p
|
14,488
|
|
02/09/2024
|
460.00p
|
470.00p
|
450.23p
|
462.00p
|
28,559
|
|
30/08/2024
|
450.00p
|
479.00p
|
442.00p
|
462.00p
|
45,956
|
|
29/08/2024
|
458.00p
|
478.98p
|
450.00p
|
457.00p
|
46,102
|
|
28/08/2024
|
452.00p
|
470.98p
|
448.00p
|
455.00p
|
41,585
|
|
27/08/2024
|
454.00p
|
473.00p
|
451.00p
|
462.00p
|
9,560
|
|
26/08/2024
|
454.00p
|
466.70p
|
451.00p
|
454.00p
|
23,564
|
|
23/08/2024
|
454.00p
|
466.70p
|
451.00p
|
454.00p
|
23,564
|
|
22/08/2024
|
454.00p
|
466.70p
|
451.00p
|
454.00p
|
23,564
|
|
21/08/2024
|
455.00p
|
463.82p
|
450.95p
|
455.00p
|
484,774
|
|
20/08/2024
|
451.00p
|
459.00p
|
450.00p
|
455.00p
|
27,453
|
|
19/08/2024
|
452.00p
|
460.00p
|
440.78p
|
455.00p
|
29,062
|
|
16/08/2024
|
452.00p
|
459.00p
|
445.00p
|
455.00p
|
356,358
|
|
15/08/2024
|
460.00p
|
473.00p
|
434.15p
|
460.00p
|
526,216
|
|
14/08/2024
|
470.00p
|
488.00p
|
461.00p
|
476.00p
|
74,525
|
|
13/08/2024
|
477.00p
|
487.05p
|
470.00p
|
475.00p
|
36,278
|
|
12/08/2024
|
479.00p
|
485.00p
|
466.00p
|
476.00p
|
29,456
|
|
09/08/2024
|
467.00p
|
487.05p
|
466.88p
|
484.00p
|
28,885
|
|
08/08/2024
|
475.00p
|
485.00p
|
471.65p
|
478.00p
|
25,303
|
|
07/08/2024
|
467.00p
|
492.00p
|
460.00p
|
487.00p
|
12,802
|
|
06/08/2024
|
489.00p
|
489.00p
|
456.00p
|
456.00p
|
19,675
|
|
05/08/2024
|
480.00p
|
489.00p
|
462.00p
|
464.00p
|
38,363
|
|
02/08/2024
|
476.00p
|
504.00p
|
476.00p
|
477.00p
|
22,064
|
|
01/08/2024
|
476.00p
|
496.00p
|
465.72p
|
496.00p
|
64,362
|
|
31/07/2024
|
466.00p
|
474.00p
|
461.00p
|
474.00p
|
48,723
|
|
30/07/2024
|
470.00p
|
479.00p
|
464.00p
|
472.00p
|
103,634
|
|
29/07/2024
|
466.00p
|
479.00p
|
456.00p
|
470.00p
|
26,869
|
|
26/07/2024
|
471.00p
|
475.70p
|
456.00p
|
471.00p
|
45,575
|
|
25/07/2024
|
471.00p
|
478.28p
|
466.00p
|
471.00p
|
396,734
|
|
24/07/2024
|
471.00p
|
479.00p
|
470.00p
|
471.00p
|
15,957
|
|
23/07/2024
|
471.00p
|
480.00p
|
471.00p
|
472.00p
|
215,032
|
|
22/07/2024
|
470.00p
|
471.00p
|
470.00p
|
471.00p
|
22,107
|
|
19/07/2024
|
470.00p
|
477.20p
|
469.52p
|
470.00p
|
9,288
|
|
18/07/2024
|
473.00p
|
484.75p
|
471.00p
|
471.00p
|
23,686
|
|
17/07/2024
|
466.00p
|
499.00p
|
466.00p
|
466.00p
|
6,152
|
|
16/07/2024
|
479.00p
|
480.00p
|
470.00p
|
480.00p
|
33,743
|
|
15/07/2024
|
474.00p
|
499.00p
|
467.00p
|
470.00p
|
31,964
|
|
12/07/2024
|
467.00p
|
499.00p
|
466.00p
|
474.00p
|
70,897
|
|
11/07/2024
|
468.00p
|
488.76p
|
466.00p
|
468.00p
|
38,767
|
|
10/07/2024
|
470.00p
|
499.00p
|
470.00p
|
473.00p
|
17,596
|
|
09/07/2024
|
473.00p
|
492.00p
|
471.00p
|
473.00p
|
46,033
|
|
08/07/2024
|
471.00p
|
500.00p
|
470.00p
|
470.00p
|
37,473
|
|
05/07/2024
|
482.00p
|
504.00p
|
470.00p
|
472.00p
|
34,082
|
|
04/07/2024
|
482.00p
|
489.20p
|
474.00p
|
480.00p
|
37,972
|
|
03/07/2024
|
471.00p
|
480.00p
|
465.84p
|
480.00p
|
68,536
|
|
02/07/2024
|
476.00p
|
480.00p
|
468.85p
|
476.00p
|
19,685
|
|
01/07/2024
|
476.00p
|
482.44p
|
461.92p
|
466.00p
|
29,683
|
|
28/06/2024
|
475.00p
|
489.00p
|
461.00p
|
476.00p
|
20,219
|
|
27/06/2024
|
487.00p
|
487.39p
|
459.00p
|
459.00p
|
28,073
|
|
26/06/2024
|
500.00p
|
501.68p
|
487.00p
|
487.00p
|
18,602
|
|
25/06/2024
|
491.00p
|
514.00p
|
490.00p
|
502.00p
|
9,559
|
|
24/06/2024
|
522.00p
|
528.00p
|
492.75p
|
495.00p
|
19,720
|
|
21/06/2024
|
490.00p
|
516.00p
|
490.00p
|
514.00p
|
117,660
|
|
20/06/2024
|
508.00p
|
525.90p
|
486.14p
|
490.00p
|
50,361
|
|
19/06/2024
|
520.00p
|
527.60p
|
514.72p
|
516.00p
|
24,732
|
|
18/06/2024
|
528.00p
|
533.00p
|
521.00p
|
526.00p
|
30,602
|
|
17/06/2024
|
540.00p
|
546.00p
|
526.00p
|
526.00p
|
33,674
|
|
14/06/2024
|
540.00p
|
544.00p
|
528.00p
|
530.00p
|
48,924
|
|
13/06/2024
|
538.00p
|
546.00p
|
538.00p
|
540.00p
|
34,927
|
|
12/06/2024
|
536.00p
|
556.00p
|
534.00p
|
538.00p
|
350,705
|
|
11/06/2024
|
542.00p
|
562.00p
|
530.00p
|
530.00p
|
12,481
|
|
10/06/2024
|
552.00p
|
556.00p
|
544.00p
|
556.00p
|
295,312
|
|
07/06/2024
|
548.00p
|
560.00p
|
548.00p
|
548.00p
|
100,565
|
|
06/06/2024
|
542.00p
|
560.00p
|
530.00p
|
554.00p
|
609,184
|
|
05/06/2024
|
540.00p
|
559.00p
|
539.60p
|
542.00p
|
117,048
|
|
04/06/2024
|
576.00p
|
576.00p
|
509.10p
|
540.00p
|
192,648
|
|
03/06/2024
|
562.00p
|
588.00p
|
560.00p
|
574.00p
|
16,127
|
|
31/05/2024
|
564.00p
|
584.68p
|
564.00p
|
564.00p
|
5,677
|
|
30/05/2024
|
578.00p
|
580.00p
|
562.00p
|
580.00p
|
8,415
|
|
29/05/2024
|
572.00p
|
580.00p
|
560.00p
|
560.00p
|
20,146
|
|
28/05/2024
|
568.00p
|
586.20p
|
563.00p
|
568.00p
|
33,937
|
|
27/05/2024
|
588.00p
|
590.00p
|
562.00p
|
590.00p
|
10,459
|