1. Share Prices

  2. Gs Chain PLC (GSC)

1.40p+0.00 (+0.00%)17 Dec 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gs Chain PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 20241.40p1.50p1.46p1.40p1,850,000
Dec 12, 20241.30p1.49p1.36p1.36p2,123,602
Dec 11, 20241.18p1.39p1.25p1.30p835,971
Dec 10, 20241.00p1.20p1.10p1.15p450,000
Dec 4, 20241.30p1.20p0.90p1.00p2,353,868
Dec 3, 20241.30p1.22p1.20p1.30p205,949
Nov 29, 20241.30p1.40p1.40p1.30p6,840
Nov 28, 20241.30p1.30p1.26p1.30p1,900,000
Nov 22, 20241.40p1.49p1.25p1.30p1,296,159
Nov 21, 20241.40p1.49p1.49p1.40p3,500
Nov 20, 20241.40p1.35p1.35p1.40p13,778
Nov 19, 20241.38p1.45p1.25p1.40p3,097,774
Nov 18, 20241.25p1.60p1.30p1.38p5,113,161
Nov 15, 20241.20p1.29p1.11p1.22p4,084,000
Nov 14, 20240.82p1.25p0.85p1.20p5,815,690
Nov 5, 20240.90p0.81p0.81p0.90p295,513
Oct 21, 20240.90p0.88p0.88p0.90p50,000
Oct 2, 20240.90p0.81p0.81p0.90p292
Sep 23, 20240.90p0.93p0.80p0.80p18,000
Sep 17, 20240.90p0.81p0.81p0.90p3,600
Sep 12, 20240.90p0.94p0.94p0.90p90,000
Sep 9, 20240.90p0.90p0.81p0.90p1,100,000
Sep 2, 20240.90p0.81p0.81p0.90p13,542
Aug 30, 20240.90p0.98p0.88p0.98p1,024,999
Aug 29, 20240.82p0.90p0.85p0.90p750,000
Aug 28, 20240.75p0.84p0.74p0.82p1,084,000
Aug 21, 20240.70p0.64p0.61p0.70p355,492
Aug 20, 20240.63p0.66p0.56p0.66p1,073,001
Aug 19, 20240.63p0.55p0.55p0.55p575,000
Aug 16, 20240.63p0.55p0.55p0.55p400,000
Aug 12, 20240.65p0.65p0.65p0.65p10,000
Aug 8, 20240.80p0.70p0.53p0.65p1,869,166
Jul 11, 20240.80p0.70p0.70p0.80p480,000
Jul 10, 20240.90p0.80p0.80p0.80p500,000
Jul 2, 20240.90p0.80p0.80p0.90p90,000
Jul 1, 20240.90p0.78p0.78p0.78p1,199,999
Jun 28, 20240.90p0.71p0.71p0.90p2,014,095
Jun 27, 20240.90p0.80p0.80p0.90p1,234,024
Jun 20, 20240.90p0.80p0.80p0.90p146,882
Jun 18, 20240.90p0.80p0.80p0.80p640,716
Jun 14, 20240.90p0.80p0.80p0.90p476,476
Jun 13, 20240.90p0.80p0.80p0.90p332,379
Jun 12, 20240.90p0.80p0.80p0.80p612,500
Jun 5, 20240.90p0.80p0.80p0.90p46,867
May 31, 20240.90p0.81p0.81p0.81p860,000
May 30, 20240.90p0.82p0.80p0.90p256,654
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
123
Showing 1 to 50 of 101

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.