Shares Magazine
0.25p+0.04 (+19.05%)11 Jul 2025, 16:35
Gs Chain PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 0.25p | 0.21p | 0.21p | 0.21p | 1,400,093 |
| Jul 10, 2025 | 0.25p | 0.21p | 0.21p | 0.21p | 1,690,000 |
| Jul 8, 2025 | 0.25p | 0.20p | 0.20p | 0.25p | 28,330 |
| Jun 26, 2025 | 0.25p | 0.20p | 0.20p | 0.25p | 3,250,000 |
| Jun 25, 2025 | 0.25p | 0.20p | 0.20p | 0.25p | 250,000 |
| Jun 24, 2025 | 0.25p | 0.20p | 0.20p | 0.25p | 93,215 |
| Jun 20, 2025 | 0.25p | 0.27p | 0.27p | 0.25p | 82,200 |
| Jun 18, 2025 | 0.25p | 0.22p | 0.22p | 0.25p | 1,000,000 |
| Jun 12, 2025 | 0.25p | 0.30p | 0.29p | 0.25p | 352,866 |
| Jun 11, 2025 | 0.30p | 0.28p | 0.28p | 0.25p | 300,000 |
| Jun 10, 2025 | 0.33p | 0.27p | 0.25p | 0.30p | 2,500,000 |
| Jun 6, 2025 | 0.33p | 0.28p | 0.28p | 0.33p | 200,000 |
| May 29, 2025 | 0.30p | 0.35p | 0.25p | 0.33p | 294,594 |
| May 28, 2025 | 0.35p | 0.35p | 0.31p | 0.30p | 5,450,000 |
| May 27, 2025 | 0.38p | 0.30p | 0.30p | 0.35p | 200,000 |
| May 23, 2025 | 0.50p | 0.40p | 0.30p | 0.38p | 606,100 |
| May 21, 2025 | 0.65p | 0.52p | 0.50p | 0.55p | 287,200 |
| May 16, 2025 | 0.65p | 0.78p | 0.52p | 0.65p | 700,000 |
| May 15, 2025 | 0.65p | 0.65p | 0.65p | 0.65p | 250,000 |
| Apr 24, 2025 | 0.60p | 0.60p | 0.60p | 0.65p | 500,000 |
| Apr 23, 2025 | 0.60p | 0.60p | 0.60p | 0.60p | 232,000 |
| 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 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.