1.24p-0.01 (-1.20%)11 Jul 2025, 16:29
Gstechnologies LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 1.23p | 1.29p | 1.20p | 1.24p | 9,531,811 |
Jul 10, 2025 | 1.32p | 1.37p | 1.20p | 1.25p | 24,281,929 |
Jul 9, 2025 | 1.25p | 1.35p | 1.20p | 1.32p | 70,423,749 |
Jul 8, 2025 | 1.23p | 1.25p | 1.20p | 1.23p | 4,259,800 |
Jul 7, 2025 | 1.23p | 1.25p | 1.10p | 1.23p | 47,126,964 |
Jul 4, 2025 | 1.40p | 1.50p | 1.35p | 1.38p | 9,032,269 |
Jul 3, 2025 | 1.30p | 1.50p | 1.25p | 1.40p | 11,920,296 |
Jul 2, 2025 | 1.32p | 1.40p | 1.25p | 1.30p | 3,089,482 |
Jul 1, 2025 | 1.40p | 1.45p | 1.25p | 1.38p | 5,293,507 |
Jun 30, 2025 | 1.23p | 1.50p | 1.20p | 1.40p | 34,807,873 |
Jun 27, 2025 | 1.23p | 1.25p | 1.20p | 1.23p | 5,821,865 |
Jun 26, 2025 | 1.32p | 1.35p | 1.20p | 1.23p | 14,601,632 |
Jun 25, 2025 | 1.73p | 1.70p | 1.20p | 1.35p | 72,499,304 |
Jun 24, 2025 | 1.15p | 1.20p | 1.10p | 1.13p | 14,352,143 |
Jun 23, 2025 | 1.15p | 1.20p | 1.10p | 1.20p | 16,210,167 |
Jun 20, 2025 | 1.20p | 1.25p | 1.13p | 1.15p | 11,653,415 |
Jun 19, 2025 | 1.20p | 1.25p | 1.15p | 1.20p | 7,582,240 |
Jun 18, 2025 | 1.23p | 1.25p | 1.15p | 1.20p | 7,741,557 |
Jun 17, 2025 | 1.30p | 1.28p | 1.20p | 1.23p | 10,239,130 |
Jun 16, 2025 | 1.30p | 1.30p | 1.25p | 1.30p | 4,022,701 |
Jun 13, 2025 | 1.27p | 1.31p | 1.25p | 1.30p | 7,043,584 |
Jun 12, 2025 | 1.35p | 1.40p | 1.25p | 1.30p | 7,440,481 |
Jun 11, 2025 | 1.27p | 1.37p | 1.25p | 1.29p | 6,708,393 |
Jun 10, 2025 | 1.27p | 1.30p | 1.25p | 1.27p | 8,897,309 |
Jun 9, 2025 | 1.30p | 1.35p | 1.25p | 1.27p | 6,225,191 |
Jun 6, 2025 | 1.32p | 1.35p | 1.25p | 1.30p | 4,222,768 |
Jun 5, 2025 | 1.25p | 1.35p | 1.20p | 1.32p | 11,203,242 |
Jun 4, 2025 | 1.30p | 1.31p | 1.20p | 1.25p | 6,207,947 |
Jun 3, 2025 | 1.30p | 1.35p | 1.25p | 1.30p | 4,278,567 |
Jun 2, 2025 | 1.27p | 1.35p | 1.25p | 1.30p | 5,861,226 |
May 30, 2025 | 1.25p | 1.35p | 1.24p | 1.27p | 10,011,503 |
May 29, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 8,293,119 |
May 28, 2025 | 1.27p | 1.35p | 1.20p | 1.25p | 5,280,788 |
May 27, 2025 | 1.35p | 1.40p | 1.20p | 1.27p | 11,169,385 |
May 23, 2025 | 1.38p | 1.45p | 1.30p | 1.35p | 5,367,549 |
May 22, 2025 | 1.35p | 1.50p | 1.30p | 1.38p | 19,300,764 |
May 21, 2025 | 1.25p | 1.35p | 1.20p | 1.32p | 11,932,870 |
May 20, 2025 | 1.25p | 1.29p | 1.20p | 1.25p | 6,307,313 |
May 19, 2025 | 1.25p | 1.30p | 1.21p | 1.21p | 5,852,555 |
May 16, 2025 | 1.30p | 1.32p | 1.20p | 1.25p | 13,614,230 |
May 15, 2025 | 1.35p | 1.37p | 1.24p | 1.30p | 9,100,666 |
May 14, 2025 | 1.38p | 1.55p | 1.31p | 1.35p | 29,774,630 |
May 13, 2025 | 1.18p | 1.40p | 1.15p | 1.38p | 24,529,341 |
May 12, 2025 | 1.18p | 1.24p | 1.11p | 1.18p | 18,708,507 |
May 9, 2025 | 1.20p | 1.21p | 1.15p | 1.18p | 7,509,041 |
May 8, 2025 | 1.20p | 1.25p | 1.15p | 1.20p | 2,880,160 |
May 7, 2025 | 1.20p | 1.25p | 1.15p | 1.20p | 5,617,711 |
May 6, 2025 | 1.20p | 1.25p | 1.15p | 1.20p | 5,937,489 |
May 2, 2025 | 1.20p | 1.25p | 1.15p | 1.20p | 9,762,553 |
May 1, 2025 | 1.20p | 1.25p | 1.15p | 1.20p | 2,628,717 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.