Gooch and Housego PLC (GHH.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15 | -3.09278350515 | 485 | 493 | 464.75 | 4011 | 482.31092088 | DE |
| 4 | -15 | -3.09278350515 | 485 | 493 | 464.75 | 2447 | 483.6779848 | DE |
| 12 | -80 | -14.5454545455 | 550 | 578 | 462.58 | 2059 | 504.96530461 | DE |
| 26 | -142 | -23.2026143791 | 612 | 675 | 450 | 1629 | 523.43684216 | DE |
| 52 | -119 | -20.2037351443 | 589 | 675 | 450 | 1722 | 533.42090509 | DE |
| 156 | -875 | -65.0557620818 | 1345 | 1439 | 396 | 1655 | 650.74632262 | DE |
| 260 | -640 | -57.6576576577 | 1110 | 1533.5 | 396 | 1427 | 818.34877458 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722353220 | 470 | 0 | 0.00 | 470 | 473 | 469.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
