Gooch and Housego PLC (GHH.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.5 | 2.33739837398 | 492 | 549 | 425 | 28 | 503.5 | DE |
| 4 | 53.5 | 11.8888888889 | 450 | 549 | 425 | 949 | 466.94037955 | DE |
| 12 | 93.5 | 22.8048780488 | 410 | 549 | 387.5 | 1065 | 446.70494804 | DE |
| 26 | -2.5 | -0.494071146245 | 506 | 549 | 387.5 | 1175 | 460.25175732 | DE |
| 52 | -86.5 | -14.6610169492 | 590 | 675 | 387.5 | 887 | 491.17293106 | DE |
| 156 | -671.5 | -57.1489361702 | 1175 | 1262 | 387.5 | 942 | 560.40369622 | DE |
| 260 | -869 | -63.3151183971 | 1372.5 | 1533.5 | 387.5 | 864 | 748.82141488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732203480 | 456 | 0 | 0.00 | 456 | 456 | 425 | 0 |
| 1732120140 | 456 | -17 | -3.59 | 459 | 459 | 425 | 750 |
| 1732033620 | 473 | 12 | 2.60 | 461 | 473 | 425 | 0 |
| 1731947580 | 461 | -17 | -3.56 | 478 | 498.08 | 425 | 2709 |
| 1731688080 | 478 | 0 | 0.00 | 478 | 478 | 425 | 0 |
| 1731598260 | 478 | 11 | 2.36 | 467 | 501 | 425 | 500 |
| 1731511920 | 467 | 7 | 1.52 | 460 | 485.48 | 425 | 307 |
| 1731428820 | 460 | 0 | 0.00 | 460 | 479.21 | 425 | 609 |
| 1731342540 | 460 | 5 | 1.10 | 455 | 460 | 425 | 0 |
| 1731083160 | 455 | 0 | 0.00 | 450 | 455 | 425 | 0 |
| 1730993820 | 455 | -10 | -2.15 | 455 | 465.87 | 425 | 7500 |
| 1730910480 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1730824080 | 465 | 5 | 1.09 | 425 | 481 | 425 | 2000 |
| 1730737740 | 460 | 0 | 0.00 | 460 | 479.78 | 425 | 1500 |
| 1730475300 | 460 | 0 | 0.00 | 460 | 470.55 | 425 | 250 |
| 1730388900 | 460 | 10 | 2.22 | 425 | 460 | 425 | 251 |
| 1730305440 | 450 | 0 | 0.00 | 450 | 452.5 | 422.5 | 1229 |
| 1730193840 | 450 | 10 | 2.27 | 440 | 450 | 422.5 | 0 |
| 1730132940 | 440 | 45 | 11.39 | 395 | 450.18 | 395 | 13515 |
| 1729869960 | 395 | 0 | 0.00 | 395 | 425 | 395 | 0 |
| 1729783680 | 395 | 0 | 0.00 | 395 | 425 | 390.28 | 338 |
| 1729697340 | 395 | 0 | 0.00 | 395 | 425 | 388 | 4067 |
| 1729610340 | 395 | 0 | 0.00 | 395 | 425 | 390.63 | 500 |
| 1729524420 | 395 | -15 | -3.66 | 410 | 445 | 390 | 1250 |
| 1729262100 | 410 | -10 | -2.38 | 420 | 450 | 390 | 0 |
| 1729178580 | 420 | 0 | 0.00 | 420 | 450 | 395 | 0 |
| 1729092540 | 420 | 0 | 0.00 | 420 | 450 | 395 | 0 |
| 1729006140 | 420 | 0 | 0.00 | 420 | 450 | 395 | 338 |
| 1728919680 | 420 | 0 | 0.00 | 420 | 425 | 395 | 0 |
| 1728657480 | 420 | 0 | 0.00 | 420 | 450 | 395 | 720 |
| 1728574140 | 420 | 0 | 0.00 | 420 | 450 | 395 | 0 |
| 1728484740 | 420 | 0 | 0.00 | 420 | 425 | 395 | 1486 |
| 1728401340 | 420 | 15 | 3.70 | 405 | 442.5 | 395 | 494 |
| 1728311580 | 405 | 0 | 0.00 | 405 | 442.5 | 387.5 | 2500 |
| 1728053040 | 405 | 0 | 0.00 | 405 | 442.5 | 387.5 | 0 |
| 1727966700 | 405 | 0 | 0.00 | 405 | 425 | 387.5 | 0 |
| 1727882940 | 405 | 0 | 0.00 | 405 | 442.5 | 387.5 | 0 |
| 1727793720 | 405 | -5 | -1.22 | 410 | 445 | 387.5 | 0 |
| 1727710080 | 410 | -10 | -2.38 | 420 | 450 | 390 | 2614 |
| 1727447580 | 420 | -10 | -2.33 | 430 | 430 | 395 | 1017 |
| 1727364240 | 430 | -11 | -2.49 | 441 | 454.5 | 400 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
