0.16p-0.01 (-3.33 %)18 Jan 2021, 15:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gstechnologies LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 15, 20210.17p0.17p0.15p0.17p3,397,352
Jan 14, 20210.18p0.19p0.15p0.17p12,982,213
Jan 13, 20210.17p0.20p0.15p0.18p19,411,690
Jan 12, 20210.14p0.16p0.13p0.14p4,374,763
Jan 11, 20210.14p0.14p0.13p0.14p24,074,621
Jan 8, 20210.14p0.14p0.13p0.14p2,361,021
Jan 7, 20210.14p0.13p0.13p0.14p2,886,038
Jan 6, 20210.14p0.14p0.13p0.14p7,973,545
Jan 5, 20210.14p0.13p0.13p0.13p1,057,907
Jan 4, 20210.14p0.14p0.13p0.14p3,520,591
Dec 31, 20200.14p0.14p0.12p0.14p1,813,634
Dec 30, 20200.14p0.14p0.14p0.14p833,960
Dec 29, 20200.14p0.15p0.14p0.14p5,351,598
Dec 24, 20200.13p0.15p0.12p0.14p13,853,791
Dec 23, 20200.14p0.13p0.11p0.13p4,657,922
Dec 22, 20200.14p0.13p0.10p0.14p13,763,992
Dec 21, 20200.14p0.14p0.11p0.14p7,280,114
Dec 18, 20200.13p0.14p0.11p0.14p12,963,940
Dec 17, 20200.12p0.17p0.12p0.13p49,893,460
Dec 16, 20200.13p0.12p0.11p0.12p4,524,941
Dec 15, 20200.14p0.14p0.10p0.13p13,444,982
Dec 14, 20200.14p0.19p0.13p0.14p51,564,907
Dec 11, 20200.14p0.14p0.13p0.14p1,487,322
Dec 10, 20200.14p0.15p0.13p0.14p1,819,152
Dec 9, 20200.14p0.14p0.14p0.14p185,149
Dec 8, 20200.13p0.14p0.14p0.14p419,656
Dec 7, 20200.13p0.14p0.12p0.14p2,592,332
Dec 4, 20200.13p0.14p0.14p0.13p1,003,459
Dec 3, 20200.12p0.14p0.11p0.13p16,515,351
Dec 2, 20200.17p0.18p0.12p0.12p27,002,663
Dec 1, 20200.18p0.18p0.14p0.17p2,123,636
Nov 30, 20200.20p0.19p0.16p0.18p1,976,909
Nov 25, 20200.20p0.16p0.16p0.20p850,000
Nov 24, 20200.20p0.16p0.16p0.20p1,500,000
Nov 19, 20200.20p0.20p0.19p0.20p37,240
Nov 18, 20200.20p0.20p0.20p0.20p500
Nov 16, 20200.20p0.19p0.19p0.20p795,859
Nov 10, 20200.20p0.19p0.16p0.20p2,318,875
Nov 9, 20200.21p0.16p0.14p0.20p14,173,623
Nov 6, 20200.21p0.17p0.17p0.21p4,340,770
Nov 4, 20200.21p0.22p0.22p0.21p428,809
Nov 2, 20200.21p0.20p0.20p0.21p45,000
Oct 26, 20200.21p0.20p0.20p0.21p1,344,429
Oct 23, 20200.21p0.20p0.20p0.21p242,419
Oct 21, 20200.21p0.20p0.20p0.21p244,789
Oct 20, 20200.21p0.20p0.20p0.21p930,000
Oct 16, 20200.26p0.22p0.19p0.21p6,017,299
Oct 15, 20200.26p0.25p0.25p0.26p8,096
Oct 14, 20200.26p0.26p0.26p0.26p60,000
Oct 13, 20200.26p0.26p0.26p0.26p9,164
Showing 1 to 50 of 164