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 | 24.5 | 5.62571756602 | 435.5 | 473.5 | 431.5 | 1260 | 456.11718006 | DE |
| 4 | 20 | 4.54545454545 | 440 | 473.5 | 415 | 658 | 444.27813664 | DE |
| 12 | -4 | -0.862068965517 | 464 | 549 | 415 | 482 | 458.66846112 | DE |
| 26 | 1.5 | 0.327153762268 | 458.5 | 549 | 387.5 | 973 | 449.62782935 | DE |
| 52 | -25 | -5.15463917526 | 485 | 580 | 387.5 | 845 | 472.95586071 | DE |
| 156 | -590 | -56.1904761905 | 1050 | 1050 | 387.5 | 945 | 543.31092284 | DE |
| 260 | -775 | -62.7530364372 | 1235 | 1533.5 | 387.5 | 852 | 719.15070831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740673980 | 460 | 0 | 0.00 | 460 | 472.5 | 460 | 0 |
| 1740584040 | 460 | 0 | 0.00 | 460 | 472.5 | 460 | 500 |
| 1740498240 | 460 | -7 | -1.50 | 457.5 | 472.5 | 457.5 | 0 |
| 1740414420 | 467 | 24 | 5.42 | 443 | 473.5 | 441 | 3088 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
