1. Share Prices

  2. Gstechnologies LTD (GST)

1.01p+0.03 (+2.53%)26 Apr 2024, 12:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gstechnologies LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 20241.04p1.05p0.98p0.99p36,959,485
Apr 24, 20241.06p1.07p1.02p1.04p37,651,040
Apr 23, 20241.07p1.15p1.05p1.06p100,584,761
Apr 22, 20241.27p1.45p1.20p1.23p72,965,619
Apr 19, 20241.18p1.25p1.15p1.20p11,890,015
Apr 18, 20241.18p1.20p1.13p1.18p2,768,686
Apr 17, 20241.20p1.25p1.15p1.18p9,000,404
Apr 16, 20241.23p1.23p1.15p1.20p7,131,265
Apr 15, 20241.20p1.30p1.15p1.23p8,948,859
Apr 12, 20241.18p1.22p1.15p1.20p7,935,394
Apr 11, 20241.15p1.20p1.14p1.18p2,910,526
Apr 10, 20241.18p1.20p1.10p1.15p4,346,284
Apr 9, 20241.20p1.20p1.10p1.18p5,212,968
Apr 8, 20241.13p1.25p1.10p1.20p16,273,332
Apr 5, 20241.13p1.17p1.07p1.13p9,804,670
Apr 4, 20241.15p1.15p1.11p1.13p13,100,675
Apr 3, 20241.15p1.20p1.10p1.15p8,245,873
Apr 2, 20241.18p1.20p1.13p1.15p5,192,301
Mar 28, 20241.20p1.21p1.15p1.18p4,918,728
Mar 27, 20241.18p1.25p1.15p1.20p12,561,261
Mar 26, 20241.20p1.23p1.15p1.18p5,605,524
Mar 25, 20241.15p1.27p1.15p1.20p16,039,624
Mar 22, 20241.18p1.20p1.10p1.15p6,339,607
Mar 21, 20241.15p1.23p1.15p1.18p13,924,835
Mar 20, 20241.10p1.20p1.07p1.13p9,258,057
Mar 19, 20241.13p1.13p1.07p1.10p2,003,840
Mar 18, 20241.13p1.15p1.05p1.13p16,043,216
Mar 15, 20241.13p1.15p1.10p1.13p1,770,916
Mar 14, 20241.15p1.16p1.10p1.13p5,068,929
Mar 13, 20241.15p1.18p1.10p1.15p4,847,321
Mar 12, 20241.20p1.22p1.13p1.15p7,811,400
Mar 11, 20241.25p1.26p1.15p1.20p15,398,106
Mar 8, 20241.25p1.30p1.20p1.25p7,362,860
Mar 7, 20241.20p1.39p1.18p1.25p39,087,204
Mar 6, 20241.25p1.27p1.18p1.20p6,418,618
Mar 5, 20241.18p1.30p1.15p1.25p6,016,535
Mar 4, 20241.23p1.25p1.15p1.18p7,455,373
Mar 1, 20241.23p1.25p1.20p1.23p5,891,176
Feb 29, 20241.30p1.35p1.20p1.23p26,688,334
Feb 28, 20241.30p1.32p1.20p1.23p12,091,825
Feb 27, 20241.15p1.35p1.18p1.28p26,794,096
Feb 26, 20241.15p1.19p1.10p1.15p5,121,198
Feb 23, 20241.15p1.20p1.08p1.15p9,167,062
Feb 22, 20241.20p1.23p1.11p1.15p18,285,274
Feb 21, 20241.10p1.25p1.05p1.20p17,943,642
Feb 20, 20241.07p1.15p1.07p1.10p4,488,903
Feb 19, 20241.15p1.20p1.05p1.07p4,810,704
Feb 16, 20241.15p1.19p1.10p1.13p12,710,009
Feb 15, 20241.25p1.30p1.14p1.15p12,277,596
Feb 14, 20241.13p1.30p1.10p1.23p29,602,494
123456
Showing 1 to 50 of 253

Receive our
daily news 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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC607.5117.51
Natwest Group PLC306.005.59
Watches Of Switzerland Group PLC348.804.37
Abrdn Private Equity Opportunities Trust PLC578.003.77
Abrdn PLC146.453.75
Ip Group PLC48.953.60

Fallers

CompanyPrice% Chg
Convatec Group PLC259.80-5.73
Wh Smith PLC1,140.99-3.47
Moonpig Group PLC150.80-2.71
Entain PLC788.00-2.62
Ocado Group PLC353.30-2.48
Smith (Ds) PLC336.20-1.12