Shares Magazine
0.60p-0.20 (-25.00%)14 Apr 2025, 08:54
Gs Chain PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 0.80p | 0.51p | 0.51p | 0.60p | 760,833 |
| Apr 9, 2025 | 0.80p | 0.61p | 0.60p | 0.80p | 500,000 |
| Apr 1, 2025 | 0.80p | 0.78p | 0.78p | 0.80p | 600,000 |
| Mar 27, 2025 | 0.70p | 0.78p | 0.60p | 0.78p | 3,582,399 |
| Mar 26, 2025 | 0.85p | 0.70p | 0.70p | 0.70p | 201,379 |
| Mar 24, 2025 | 1.00p | 0.80p | 0.65p | 0.85p | 761,555 |
| Mar 21, 2025 | 1.05p | 0.90p | 0.90p | 1.00p | 200,000 |
| Mar 17, 2025 | 1.20p | 1.00p | 1.00p | 1.05p | 755,225 |
| Mar 14, 2025 | 1.20p | 1.01p | 1.01p | 1.20p | 50,000 |
| Mar 12, 2025 | 1.20p | 1.00p | 1.00p | 1.20p | 1,011 |
| Mar 11, 2025 | 1.25p | 1.11p | 1.10p | 1.20p | 350,000 |
| Mar 4, 2025 | 1.25p | 1.20p | 1.20p | 1.20p | 25,000 |
| Feb 26, 2025 | 1.25p | 1.11p | 1.11p | 1.25p | 3,820 |
| Feb 25, 2025 | 1.25p | 1.09p | 1.09p | 1.09p | 35,000 |
| Feb 21, 2025 | 1.25p | 1.36p | 1.36p | 1.25p | 2,650,000 |
| Feb 20, 2025 | 1.30p | 1.20p | 1.20p | 1.25p | 200,000 |
| Feb 11, 2025 | 1.30p | 1.20p | 1.20p | 1.30p | 500 |
| Jan 30, 2025 | 1.30p | 1.20p | 1.20p | 1.20p | 50,000 |
| Jan 29, 2025 | 1.55p | 1.44p | 1.18p | 1.30p | 629,001 |
| Jan 21, 2025 | 1.55p | 1.69p | 1.69p | 1.55p | 88 |
| Jan 15, 2025 | 1.75p | 1.60p | 1.43p | 1.55p | 727,500 |
| Jan 14, 2025 | 1.50p | 1.79p | 1.60p | 1.75p | 205,225 |
| Jan 9, 2025 | 1.40p | 1.59p | 1.46p | 1.46p | 3,068,333 |
| Dec 23, 2024 | 1.40p | 1.46p | 1.46p | 1.46p | 1,699,998 |
| Dec 17, 2024 | 1.40p | 1.50p | 1.46p | 1.40p | 1,850,000 |
| Dec 12, 2024 | 1.30p | 1.49p | 1.36p | 1.36p | 2,123,602 |
| Dec 11, 2024 | 1.18p | 1.39p | 1.25p | 1.30p | 835,971 |
| Dec 10, 2024 | 1.00p | 1.20p | 1.10p | 1.15p | 450,000 |
| Dec 4, 2024 | 1.30p | 1.20p | 0.90p | 1.00p | 2,353,868 |
| Dec 3, 2024 | 1.30p | 1.22p | 1.20p | 1.30p | 205,949 |
| Nov 29, 2024 | 1.30p | 1.40p | 1.40p | 1.30p | 6,840 |
| Nov 28, 2024 | 1.30p | 1.30p | 1.26p | 1.30p | 1,900,000 |
| Nov 22, 2024 | 1.40p | 1.49p | 1.25p | 1.30p | 1,296,159 |
| Nov 21, 2024 | 1.40p | 1.49p | 1.49p | 1.40p | 3,500 |
| Nov 20, 2024 | 1.40p | 1.35p | 1.35p | 1.40p | 13,778 |
| Nov 19, 2024 | 1.38p | 1.45p | 1.25p | 1.40p | 3,097,774 |
| Nov 18, 2024 | 1.25p | 1.60p | 1.30p | 1.38p | 5,113,161 |
| Nov 15, 2024 | 1.20p | 1.29p | 1.11p | 1.22p | 4,084,000 |
| Nov 14, 2024 | 0.82p | 1.25p | 0.85p | 1.20p | 5,815,690 |
| Nov 5, 2024 | 0.90p | 0.81p | 0.81p | 0.90p | 295,513 |
| Oct 21, 2024 | 0.90p | 0.88p | 0.88p | 0.90p | 50,000 |
| Oct 2, 2024 | 0.90p | 0.81p | 0.81p | 0.90p | 292 |
| Sep 23, 2024 | 0.90p | 0.93p | 0.80p | 0.80p | 18,000 |
| Sep 17, 2024 | 0.90p | 0.81p | 0.81p | 0.90p | 3,600 |
| Sep 12, 2024 | 0.90p | 0.94p | 0.94p | 0.90p | 90,000 |
| Sep 9, 2024 | 0.90p | 0.90p | 0.81p | 0.90p | 1,100,000 |
| Sep 2, 2024 | 0.90p | 0.81p | 0.81p | 0.90p | 13,542 |
| Aug 30, 2024 | 0.90p | 0.98p | 0.88p | 0.98p | 1,024,999 |
| Aug 29, 2024 | 0.82p | 0.90p | 0.85p | 0.90p | 750,000 |
| Aug 28, 2024 | 0.75p | 0.84p | 0.74p | 0.82p | 1,084,000 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |