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

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

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)

443.00

7.50

(1.72%)

Closed February 21 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	8.5	1.95627157652	434.5	446	427	567	432.5	DE
4	-10.5	-2.31532524807	453.5	483	415	487	437.02989214	DE
12	-17	-3.69565217391	460	549	415	602	460.43546252	DE
26	-15.5	-3.38058887677	458.5	549	387.5	960	449.55677539	DE
52	-79	-15.1340996169	522	580	387.5	866	475.79704269	DE
156	-607	-57.8095238095	1050	1050	387.5	938	544.65251307	DE
260	-929.5	-67.723132969	1372.5	1533.5	387.5	851	723.88661114	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740152280	443	7.5	1.72	435.5	446	431.5	2710
1740068940	435.5	-2	-0.46	437.5	441	431.5	0
1739982540	437.5	5	1.16	432.5	441	430.5	0
1739895960	432.5	0	0.00	432.5	442	428	2634
1739806500	432.5	2	0.46	430.5	433.5	427	200
1739547420	430.5	-4	-0.92	434.5	434.5	428	0
1739460900	434.5	-1	-0.23	435.5	435.5	430.5	0
1739378040	435.5	4	0.93	431.5	435.5	429	0
1739291220	431.5	4.5	1.05	427	431.5	427	0
1739202480	427	1	0.23	426	427	424.5	23
1738937700	426	7.5	1.79	418.5	431.5	418.5	464
1738855980	418.5	-17	-3.90	435.5	435.5	415	440
1738772880	435.5	1	0.23	434.5	463.5	430.5	0
1738686480	434.5	-4	-0.91	438.5	438.5	423.75	1400
1738596900	438.5	-1.5	-0.34	440	440	428	0
1738337520	440	0	0.00	440	448	430.29	1700
1738254840	440	9.5	2.21	430.5	442	430.5	600
1738165140	430.5	1.5	0.35	429	436.5	428	0
1738078980	429	-8.5	-1.94	437.5	442	428.5	654
1737975300	437.5	-17	-3.74	454.5	483	437.5	0
1737735960	454.5	1	0.22	453.5	456.5	448.97	1620
1737649680	453.5	-4.5	-0.98	455.5	463	448	0
1737563340	458	0	0.00	458	458	458	0
1737476940	458	-17.5	-3.68	475.5	503	456	1300
1737390480	475.5	0	0.00	475.5	475.5	475.5	0
1737131340	475.5	-13.5	-2.76	457.5	490	457.5	1226
1737044940	489	20	4.26	469	500	457.5	0
1736955300	469	7	1.52	462	470.5	454.5	0
1736869080	462	-1	-0.22	463	472.5	450.5	0
1736782500	463	7.5	1.65	455.5	466	452.5	342
1736524020	455.5	-21.5	-4.51	477	477	452.5	1000
1736439600	477	0	0.00	477	477	477	0
1736353620	477	-26.5	-5.26	503.5	503.5	477	0
1736264400	503.5	-5.5	-1.08	503.5	521.5	491	0
1736180880	509	5.5	1.09	503.5	526.5	496	0
1735918500	503.5	0	0.00	503.5	503.5	498.62	575
1735832160	503.5	0	0.00	503.5	505	503.5	410
1735662660	503.5	0	0.00	503.5	503.5	503.5	0
1735576260	503.5	0	0.00	503.5	504	503.5	427
1735313700	503.5	0	0.00	503.5	503.5	500.39	500
1735057680	503.5	0	0.00	503.5	503.5	503.5	0
1734971280	503.5	0	0.00	503.5	503.5	499.8	142
1734712200	503.5	11.5	2.34	492	526.5	425	0
1734622440	492	0	0.00	492	539	425	0
1734536340	492	-57	-10.38	497	497	425	0
1734449880	549	57	11.59	492	549	425	0
1734366420	492	-5	-1.01	497	532.08	425	600
1734104460	497	0	0.00	497	497	425	0
1734020880	497	5	1.02	492	497	425	0
1733931060	492	5	1.03	487	521.9	425	37
1733848080	487	4	0.83	483	521.72	425	3064
1733761860	483	10	2.11	473	517.29999	425	350
1733495700	473	9	1.94	464	473	425	0
1733416140	464	0	0.00	464	472	425	2000
1733326500	464	0	0.00	464	464	425	0
1733239800	464	4	0.87	457	476.08	425	4080
1733156940	460	0	0.00	460	460	425	6697
1732897620	460	0	0.00	460	460	425	0
1732808160	460	5	1.10	455	465	425	0
1732721820	455	0	0.00	455	455	425	2000
1732638480	455	5	1.11	450	455	425	0
1732548840	450	-6	-1.32	456	467	425	750
1732289460	456	0	0.00	456	456	425	300

Gooch and Housego

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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