0.90p+0.09 (+11.11%)29 May 2024, 11:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gs Chain PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 29, 20240.90p0.93p0.80p0.90p297,684
May 28, 20240.90p0.81p0.81p0.81p155,000
May 20, 20240.97p0.99p0.80p0.90p925,318
May 14, 20240.97p1.01p1.01p0.97p1,379
May 10, 2024166.00p167.20p165.20p167.00p252,077
May 9, 2024161.60p166.40p161.60p166.00p686,421
May 8, 2024164.00p164.60p163.01p164.40p430,242
May 7, 2024162.20p164.20p161.06p164.00p734,529
May 3, 2024161.80p162.00p159.31p161.80p666,693
May 2, 2024159.20p161.21p158.83p160.60p705,695
May 1, 2024161.00p161.60p159.00p160.00p530,318
Apr 12, 20240.97p1.01p0.85p0.85p945,000
Apr 11, 20240.97p1.02p0.88p0.88p818,000
Mar 28, 2024154.20p157.40p154.20p157.20p608,444
Mar 27, 2024155.40p156.20p155.00p155.80p560,678
Mar 26, 2024154.00p155.80p153.60p155.40p599,918
Mar 25, 2024154.60p155.20p152.00p155.00p920,378
Mar 22, 2024153.80p155.00p151.73p155.00p1,450,123
Mar 21, 2024154.00p154.00p151.87p153.60p1,193,279
Mar 20, 2024151.40p152.96p150.40p150.40p776,718
Mar 19, 2024151.00p152.60p150.80p151.40p863,617
Mar 18, 2024152.60p153.20p151.20p152.00p708,019
Mar 15, 2024152.60p153.48p151.28p152.40p783,207
Mar 14, 2024153.40p153.80p152.20p152.40p731,797
Mar 13, 2024152.20p153.18p151.00p152.60p823,907
Mar 12, 2024152.80p153.20p151.20p151.20p850,512
Mar 11, 2024153.80p153.80p150.81p152.40p664,043
Mar 8, 2024150.60p153.13p150.60p153.00p786,988
Mar 7, 2024152.60p152.80p150.83p151.40p741,671
Mar 6, 2024151.80p152.19p150.09p151.80p709,314
Mar 5, 2024148.40p151.20p148.40p150.60p465,223
Mar 4, 2024148.00p150.80p148.00p150.80p683,018
Mar 1, 2024150.00p150.60p148.00p150.60p575,900
Feb 29, 2024147.20p149.56p147.20p148.80p670,820
Feb 28, 2024149.20p149.60p147.40p148.40p1,007,791
Feb 27, 2024148.00p149.20p146.00p148.80p464,615
Feb 26, 2024147.40p148.95p146.55p148.80p557,309
Feb 23, 2024148.00p148.49p145.60p148.40p1,115,213
Feb 22, 2024145.80p148.00p144.80p147.20p515,600
Feb 21, 2024144.80p147.80p144.80p146.60p416,156
Feb 20, 2024146.20p147.80p145.00p145.00p531,197
Feb 19, 2024145.20p146.99p144.67p146.60p602,708
Feb 16, 2024146.60p147.60p145.46p147.60p718,232
Feb 15, 2024145.00p146.20p143.20p145.80p394,727
Feb 14, 2024143.80p144.20p142.92p143.40p414,505
Feb 13, 2024144.00p145.40p142.40p143.40p618,611
Feb 12, 2024144.00p145.20p143.75p144.60p688,394
Feb 9, 2024143.40p144.20p143.22p143.60p430,072
Feb 8, 2024143.40p144.20p142.74p143.60p750,872
Feb 7, 2024143.60p143.60p142.72p143.60p614,874
Showing 1 to 50 of 189