1. Share Prices

  2. Gstechnologies LTD (GST)

2.17p+0.20 (+10.13%)22 Jan 2025, 16:29
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
Jan 22, 20251.98p2.20p1.90p2.17p39,976,938
Jan 21, 20252.08p2.10p1.90p1.98p31,117,787
Jan 20, 20252.10p2.27p2.05p2.08p39,117,574
Jan 17, 20252.25p2.35p2.05p2.15p51,889,537
Jan 16, 20252.00p2.40p1.95p2.30p75,520,230
Jan 15, 20252.05p2.10p1.91p1.97p59,266,732
Jan 14, 20251.90p2.30p1.87p2.00p146,735,685
Jan 13, 20252.67p2.80p2.40p2.74p40,322,373
Jan 10, 20253.02p3.10p2.60p2.69p42,568,444
Jan 9, 20253.10p3.20p2.91p3.05p21,308,278
Jan 8, 20253.00p3.20p2.60p3.10p48,878,939
Jan 7, 20253.33p3.40p2.90p2.95p40,918,685
Jan 6, 20253.33p3.65p3.20p3.30p71,781,389
Jan 3, 20252.88p3.48p2.80p3.30p117,030,562
Jan 2, 20252.80p2.90p2.50p2.90p71,407,085
Dec 31, 20242.58p2.85p2.50p2.80p53,130,584
Dec 30, 20242.25p2.70p2.10p2.55p55,176,006
Dec 27, 20242.08p2.30p2.06p2.20p23,744,283
Dec 24, 20241.95p2.20p1.90p2.08p15,886,173
Dec 23, 20241.75p2.10p1.70p1.90p39,619,925
Dec 20, 20241.60p1.90p1.55p1.77p22,437,810
Dec 19, 20241.57p1.65p1.51p1.60p20,028,022
Dec 18, 20241.63p1.70p1.45p1.60p23,538,791
Dec 17, 20241.93p2.07p1.45p1.63p87,719,596
Dec 16, 20241.80p2.00p1.75p1.90p42,271,625
Dec 13, 20241.55p1.90p1.55p1.80p55,735,655
Dec 12, 20241.57p1.65p1.50p1.58p12,714,585
Dec 11, 20241.48p1.65p1.40p1.57p63,978,119
Dec 10, 20241.43p1.45p1.30p1.41p18,324,887
Dec 9, 20241.43p1.45p1.30p1.45p10,739,354
Dec 6, 20241.30p1.45p1.20p1.40p15,759,622
Dec 5, 20241.25p1.35p1.20p1.28p13,839,020
Dec 4, 20241.25p1.30p1.20p1.25p3,505,710
Dec 3, 20241.27p1.30p1.20p1.25p16,503,094
Dec 2, 20241.32p1.50p1.27p1.27p18,815,560
Nov 29, 20241.32p1.34p1.26p1.30p6,701,496
Nov 28, 20241.35p1.45p1.25p1.32p10,447,386
Nov 27, 20241.27p1.39p1.23p1.35p12,636,560
Nov 26, 20241.38p1.40p1.25p1.38p10,438,254
Nov 25, 20241.38p1.50p1.32p1.38p15,327,648
Nov 22, 20241.32p1.40p1.25p1.37p20,743,120
Nov 21, 20241.43p1.50p1.20p1.32p33,587,722
Nov 20, 20241.50p1.55p1.35p1.43p15,090,837
Nov 19, 20241.35p1.65p1.30p1.53p100,892,447
Nov 18, 20241.23p1.30p1.20p1.25p19,805,092
Nov 15, 20241.10p1.25p1.05p1.23p24,685,678
Nov 14, 20241.21p1.25p1.10p1.10p12,492,638
Nov 13, 20241.15p1.22p1.10p1.18p12,602,263
Nov 12, 20241.17p1.25p1.10p1.15p15,073,195
Nov 11, 20241.15p1.25p1.12p1.16p20,934,191
123456
Showing 1 to 50 of 254

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.