Gooch & Housego Plc Recent Share Price (LSE:GHH)

LSE:GHH - Gooch & Housego PLC Gooch & Housego Plc
Sector: Information Technology, Industry: Electronic Components

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jul 2009	GBX	85	87	85	85.5	85.5	+3 (+3.64%)	7,851
16 Jul 2009	GBX	80.95	82.5	80.886	82.5	82.5	0.0 (0.0%)	2,550
15 Jul 2009	GBX	83.5	83.5	80.95	82.5	82.5	0.0 (0.0%)	4,894
14 Jul 2009	GBX	83.5	83.5	82.5	82.5	82.5	0.0 (0.0%)	2,000
13 Jul 2009	GBX	80	85	80	82.5	82.5	+1 (+1.23%)	61,888
10 Jul 2009	GBX	80.5	82	80.27	81.5	81.5	-1 (-1.21%)	2,850
9 Jul 2009	GBX	80	82.5	80	82.5	82.5	0.0 (0.0%)	2,475
8 Jul 2009	GBX	80.5	82.5	80	82.5	82.5	0.0 (0.0%)	3,650
7 Jul 2009	GBX	83.9	85	80.5	82.5	82.5	0.0 (0.0%)	4,257
6 Jul 2009	GBX	85	85	80	82.5	82.5	+0.5 (+0.61%)	141,674
3 Jul 2009	GBX	80.5	84	80.5	82	82	0.0 (0.0%)	10,360
2 Jul 2009	GBX	80.2	82	80.2	82	82	0.0 (0.0%)	1,100
30 Jun 2009	GBX	81	83	80.168	82	82	0.0 (0.0%)	3,550
29 Jun 2009	GBX	80.5	82	80.5	82	82	0.0 (0.0%)	3,497
26 Jun 2009	GBX	80.5	82	80.5	82	82	0.0 (0.0%)	7,500
25 Jun 2009	GBX	83.28	83.28	82	82	82	0.0 (0.0%)	1,892
22 Jun 2009	GBX	80.5	83.3	80.5	82	82	0.0 (0.0%)	5,068
19 Jun 2009	GBX	83	83.36	80	82	82	0.0 (0.0%)	22,595
18 Jun 2009	GBX	80.5	82	80.25	82	82	-1 (-1.20%)	2,000
17 Jun 2009	GBX	82.03	85	80.5	83	83	-0.5 (-0.60%)	187,183
16 Jun 2009	GBX	87	87	82	83.5	83.5	0.0 (0.0%)	48,827
15 Jun 2009	GBX	84.5	86.65	80	83.5	83.5	+1.5 (+1.83%)	46,719
12 Jun 2009	GBX	80	84.5	78.84	82	82	+0.5 (+0.61%)	2,201
11 Jun 2009	GBX	84.55	84.55	78.35	81.5	81.5	-1 (-1.21%)	23,475
10 Jun 2009	GBX	80	88.8	80	82.5	82.5	+5.5 (+7.14%)	54,298
9 Jun 2009	GBX	83	83	68	77	77	-18 (-18.95%)	116,505
8 Jun 2009	GBX	93	95	93	95	95	0.0 (0.0%)	2,987
5 Jun 2009	GBX	96.5	96.95	93	95	95	-0.5 (-0.52%)	30,670
4 Jun 2009	GBX	95	99	93	95.5	95.5	-3.5 (-3.54%)	27,009
3 Jun 2009	GBX	100.25	102.7	96	99	99	-3.5 (-3.41%)	47,683