- Share Prices
The Global Smaller Companies Trust PLC (GSCT)
164.60p+1.00 (+0.61%)22 Jul 2024, 17:15
The Global Smaller Companies Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 3, 2024 | 160.00p | 162.40p | 160.00p | 162.40p | 606,435 |
Jul 2, 2024 | 161.20p | 162.60p | 159.80p | 159.80p | 580,256 |
Jul 1, 2024 | 163.00p | 163.20p | 160.28p | 160.60p | 585,144 |
Jun 28, 2024 | 160.20p | 161.60p | 160.20p | 161.40p | 410,045 |
Jun 27, 2024 | 161.00p | 161.11p | 160.00p | 160.40p | 567,703 |
Jun 26, 2024 | 161.60p | 162.80p | 160.20p | 160.80p | 791,714 |
Jun 25, 2024 | 160.40p | 163.40p | 160.20p | 160.40p | 469,143 |
Jun 24, 2024 | 160.20p | 163.40p | 160.20p | 161.80p | 575,767 |
Jun 21, 2024 | 161.80p | 162.20p | 160.86p | 161.40p | 972,034 |
Jun 20, 2024 | 161.00p | 162.00p | 161.00p | 162.00p | 642,079 |
Jun 19, 2024 | 162.00p | 162.40p | 160.20p | 161.40p | 986,816 |
Jun 18, 2024 | 161.20p | 162.40p | 160.04p | 161.60p | 782,836 |
Jun 17, 2024 | 160.00p | 161.00p | 160.00p | 160.60p | 451,044 |
Jun 14, 2024 | 161.00p | 162.00p | 160.20p | 160.20p | 341,531 |
Jun 13, 2024 | 162.20p | 165.20p | 160.20p | 160.20p | 451,215 |
Jun 12, 2024 | 162.80p | 164.94p | 161.80p | 162.00p | 520,607 |
Jun 11, 2024 | 163.00p | 165.20p | 162.80p | 162.80p | 620,569 |
Jun 10, 2024 | 164.40p | 165.40p | 163.00p | 163.00p | 1,290,050 |
Jun 7, 2024 | 163.60p | 165.98p | 163.48p | 164.00p | 255,064 |
Jun 6, 2024 | 164.40p | 166.40p | 163.70p | 165.40p | 312,144 |
Jun 5, 2024 | 165.40p | 165.60p | 163.00p | 165.00p | 749,082 |
Jun 4, 2024 | 162.40p | 165.20p | 162.40p | 164.80p | 520,652 |
Jun 3, 2024 | 162.40p | 166.40p | 161.60p | 166.40p | 486,401 |
May 31, 2024 | 163.80p | 163.91p | 161.40p | 163.00p | 507,687 |
May 30, 2024 | 163.80p | 165.80p | 161.40p | 162.20p | 998,350 |
May 29, 2024 | 167.00p | 167.00p | 163.80p | 164.00p | 564,995 |
May 28, 2024 | 165.60p | 167.00p | 165.60p | 165.60p | 1,014,331 |
May 24, 2024 | 164.40p | 166.69p | 164.40p | 165.20p | 927,482 |
May 23, 2024 | 164.40p | 166.20p | 164.40p | 165.80p | 326,872 |
May 22, 2024 | 166.40p | 167.00p | 164.80p | 166.80p | 308,170 |
May 21, 2024 | 165.00p | 167.00p | 165.00p | 165.80p | 536,214 |
May 20, 2024 | 167.00p | 167.40p | 165.33p | 167.40p | 528,156 |
May 17, 2024 | 166.60p | 168.03p | 165.53p | 167.00p | 280,971 |
May 16, 2024 | 168.00p | 168.15p | 165.83p | 167.00p | 835,843 |
May 15, 2024 | 165.20p | 167.57p | 164.78p | 166.40p | 589,713 |
May 14, 2024 | 164.80p | 167.32p | 164.80p | 166.80p | 544,892 |
May 13, 2024 | 165.00p | 167.60p | 164.62p | 166.40p | 664,944 |
May 10, 2024 | 166.00p | 167.20p | 165.20p | 167.00p | 252,077 |
May 9, 2024 | 161.60p | 166.40p | 161.60p | 166.00p | 686,421 |
May 8, 2024 | 164.00p | 164.60p | 163.01p | 164.40p | 430,242 |
May 7, 2024 | 162.20p | 164.20p | 161.06p | 164.00p | 734,529 |
May 3, 2024 | 161.80p | 162.00p | 159.31p | 161.80p | 666,693 |
May 2, 2024 | 159.20p | 161.21p | 158.83p | 160.60p | 705,695 |
May 1, 2024 | 161.00p | 161.60p | 159.00p | 160.00p | 530,318 |
Apr 30, 2024 | 162.00p | 162.00p | 159.95p | 160.20p | 1,272,363 |
Apr 29, 2024 | 162.00p | 162.00p | 159.60p | 160.60p | 1,127,846 |
Apr 26, 2024 | 161.20p | 161.80p | 159.70p | 160.60p | 1,023,033 |
Apr 25, 2024 | 160.80p | 160.80p | 159.44p | 160.40p | 893,963 |
Apr 24, 2024 | 160.20p | 161.20p | 159.95p | 160.80p | 750,213 |
Apr 23, 2024 | 157.00p | 160.80p | 157.00p | 160.80p | 843,285 |