Gooch & Housego
(GHH)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
21/02/2025
|
440.00p
|
445.95p
|
434.26p
|
441.00p
|
44,502
|
|
20/02/2025
|
437.00p
|
442.00p
|
427.00p
|
442.00p
|
36,980
|
|
19/02/2025
|
434.00p
|
439.00p
|
428.00p
|
439.00p
|
36,775
|
|
18/02/2025
|
435.00p
|
450.00p
|
425.00p
|
435.00p
|
28,254
|
|
17/02/2025
|
431.00p
|
439.00p
|
425.00p
|
435.00p
|
38,631
|
|
14/02/2025
|
422.00p
|
437.00p
|
420.32p
|
428.00p
|
18,833
|
|
13/02/2025
|
430.00p
|
435.00p
|
423.00p
|
434.00p
|
21,214
|
|
12/02/2025
|
430.00p
|
435.00p
|
428.22p
|
435.00p
|
49,099
|
|
11/02/2025
|
424.00p
|
431.00p
|
420.18p
|
431.00p
|
26,724
|
|
10/02/2025
|
416.00p
|
425.90p
|
416.00p
|
425.00p
|
18,693
|
|
07/02/2025
|
416.00p
|
438.00p
|
412.00p
|
435.00p
|
27,698
|
|
06/02/2025
|
449.00p
|
449.00p
|
413.00p
|
423.00p
|
24,397
|
|
05/02/2025
|
421.00p
|
433.60p
|
421.00p
|
423.00p
|
10,189
|
|
04/02/2025
|
426.00p
|
434.50p
|
420.00p
|
420.00p
|
17,797
|
|
03/02/2025
|
430.00p
|
449.00p
|
420.00p
|
420.00p
|
91,329
|
|
31/01/2025
|
430.00p
|
449.00p
|
430.00p
|
439.50p
|
5,951
|
|
30/01/2025
|
430.00p
|
449.00p
|
428.32p
|
430.00p
|
22,326
|
|
29/01/2025
|
426.00p
|
441.00p
|
424.00p
|
428.00p
|
82,141
|
|
28/01/2025
|
449.00p
|
449.00p
|
423.00p
|
423.00p
|
36,414
|
|
27/01/2025
|
442.00p
|
461.00p
|
434.00p
|
438.00p
|
21,961
|
|
24/01/2025
|
452.00p
|
461.00p
|
442.60p
|
449.00p
|
22,055
|
|
23/01/2025
|
451.00p
|
475.00p
|
441.00p
|
462.00p
|
26,396
|
|
22/01/2025
|
458.00p
|
475.00p
|
450.00p
|
460.00p
|
13,553
|
|
21/01/2025
|
460.00p
|
474.70p
|
450.00p
|
457.00p
|
51,463
|
|
20/01/2025
|
461.00p
|
490.00p
|
460.00p
|
475.00p
|
10,968
|
|
17/01/2025
|
474.00p
|
488.00p
|
456.98p
|
488.00p
|
29,265
|
|
16/01/2025
|
460.00p
|
474.00p
|
446.00p
|
464.00p
|
45,469
|
|
15/01/2025
|
465.00p
|
474.00p
|
453.63p
|
464.00p
|
67,078
|
|
14/01/2025
|
464.00p
|
475.00p
|
450.00p
|
450.00p
|
35,214
|
|
13/01/2025
|
454.00p
|
478.00p
|
440.00p
|
452.00p
|
26,280
|
|
10/01/2025
|
470.00p
|
487.00p
|
450.00p
|
454.00p
|
61,037
|
|
09/01/2025
|
474.00p
|
487.00p
|
465.53p
|
468.00p
|
11,942
|
|
08/01/2025
|
489.00p
|
495.00p
|
470.00p
|
476.00p
|
32,175
|
|
07/01/2025
|
490.00p
|
506.00p
|
482.00p
|
488.00p
|
21,373
|
|
06/01/2025
|
497.00p
|
518.00p
|
480.00p
|
480.00p
|
49,517
|
|
03/01/2025
|
510.00p
|
516.00p
|
499.99p
|
500.00p
|
14,388
|
|
02/01/2025
|
504.00p
|
518.00p
|
503.65p
|
506.50p
|
9,984
|
|
01/01/2025
|
504.00p
|
518.00p
|
503.25p
|
518.00p
|
8,708
|
|
31/12/2024
|
504.00p
|
518.00p
|
503.25p
|
518.00p
|
8,708
|
|
30/12/2024
|
508.00p
|
518.00p
|
504.00p
|
518.00p
|
14,209
|
|
27/12/2024
|
492.00p
|
518.00p
|
492.00p
|
508.00p
|
4,326
|
|
26/12/2024
|
493.00p
|
518.00p
|
497.50p
|
505.50p
|
14,603
|
|
25/12/2024
|
493.00p
|
518.00p
|
497.50p
|
505.50p
|
14,603
|
|
24/12/2024
|
493.00p
|
518.00p
|
497.50p
|
505.50p
|
14,603
|
|
23/12/2024
|
493.00p
|
516.50p
|
493.00p
|
505.50p
|
3,966
|
|
20/12/2024
|
512.00p
|
519.52p
|
494.30p
|
500.50p
|
36,345
|
|
19/12/2024
|
514.00p
|
526.00p
|
502.00p
|
512.00p
|
37,464
|
|
18/12/2024
|
528.00p
|
548.00p
|
516.00p
|
524.00p
|
9,862
|
|
17/12/2024
|
516.00p
|
542.00p
|
514.00p
|
542.00p
|
20,872
|
|
16/12/2024
|
530.00p
|
540.00p
|
516.00p
|
530.00p
|
18,571
|
|
13/12/2024
|
526.00p
|
540.00p
|
516.00p
|
524.00p
|
15,101
|
|
12/12/2024
|
522.00p
|
546.00p
|
520.00p
|
532.00p
|
60,345
|
|
11/12/2024
|
514.00p
|
538.00p
|
502.00p
|
538.00p
|
30,270
|
|
10/12/2024
|
518.00p
|
525.15p
|
497.00p
|
500.00p
|
32,643
|
|
09/12/2024
|
500.00p
|
520.56p
|
497.51p
|
520.00p
|
17,172
|
|
06/12/2024
|
483.00p
|
500.00p
|
472.02p
|
490.00p
|
29,529
|
|
05/12/2024
|
463.00p
|
482.00p
|
463.00p
|
476.00p
|
32,428
|
|
04/12/2024
|
478.00p
|
483.00p
|
463.20p
|
478.00p
|
30,809
|
|
03/12/2024
|
473.00p
|
489.00p
|
438.00p
|
484.00p
|
90,246
|
|
02/12/2024
|
470.00p
|
476.00p
|
441.00p
|
458.00p
|
30,374
|
|
29/11/2024
|
444.00p
|
463.00p
|
440.00p
|
459.00p
|
65,639
|
|
28/11/2024
|
448.00p
|
464.00p
|
436.00p
|
448.00p
|
65,378
|
|
27/11/2024
|
456.00p
|
465.00p
|
440.00p
|
440.00p
|
29,734
|
|
26/11/2024
|
438.00p
|
463.00p
|
436.00p
|
454.00p
|
22,511
|
|
25/11/2024
|
457.00p
|
470.00p
|
436.00p
|
438.00p
|
22,058
|
|
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
|