1. Share Prices

  2. Gstechnologies LTD (GST)

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

 
     
Download
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
1234
Showing 1 to 50 of 164

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC1,701.205.32
Tritax Big Box Reit PLC184.814.89
Dixons Carphone PLC125.104.77
Mitchells & Butlers PLC248.504.41
Genus PLC4,492.004.17
Indivior PLC119.203.38

Fallers

CompanyPrice% Chg
Babcock International Group PLC205.30-6.81
Petrofac Limited114.10-5.51
Just Group PLC76.40-4.50
Micro Focus International PLC410.20-3.84
Ao World PLC377.50-2.96
Gamesys Group PLC1,288.00-2.57