0.62p+0.04 (+6.90%)23 Aug 2024, 16:29
Gstechnologies LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 0.58p | 0.65p | 0.56p | 0.62p | 26,845,356 |
Aug 22, 2024 | 0.58p | 0.59p | 0.57p | 0.58p | 1,757,040 |
Aug 21, 2024 | 0.58p | 0.59p | 0.57p | 0.58p | 3,329,829 |
Aug 20, 2024 | 0.58p | 0.58p | 0.57p | 0.58p | 1,202,321 |
Aug 19, 2024 | 0.58p | 0.58p | 0.57p | 0.58p | 3,787,893 |
Aug 16, 2024 | 0.57p | 0.58p | 0.56p | 0.58p | 7,482,060 |
Aug 15, 2024 | 0.57p | 0.58p | 0.57p | 0.57p | 1,678,009 |
Aug 14, 2024 | 0.57p | 0.59p | 0.56p | 0.57p | 7,682,164 |
Aug 13, 2024 | 0.59p | 0.59p | 0.56p | 0.57p | 8,167,443 |
Aug 12, 2024 | 0.59p | 0.60p | 0.58p | 0.59p | 1,284,086 |
Aug 9, 2024 | 0.59p | 0.65p | 0.58p | 0.59p | 22,440,254 |
Aug 8, 2024 | 0.56p | 0.60p | 0.57p | 0.59p | 9,872,864 |
Aug 7, 2024 | 0.56p | 0.57p | 0.56p | 0.56p | 1,843,448 |
Aug 6, 2024 | 0.56p | 0.57p | 0.56p | 0.56p | 2,820,140 |
Aug 5, 2024 | 0.59p | 0.59p | 0.55p | 0.56p | 9,197,220 |
Aug 2, 2024 | 0.59p | 0.60p | 0.59p | 0.59p | 2,028,389 |
Aug 1, 2024 | 0.59p | 0.59p | 0.59p | 0.59p | 5,017,688 |
Jul 31, 2024 | 0.60p | 0.61p | 0.58p | 0.59p | 10,028,314 |
Jul 30, 2024 | 0.64p | 0.64p | 0.57p | 0.60p | 17,723,462 |
Jul 29, 2024 | 0.67p | 0.68p | 0.60p | 0.64p | 27,284,125 |
Jul 26, 2024 | 0.67p | 0.70p | 0.62p | 0.67p | 22,407,641 |
Jul 25, 2024 | 0.75p | 0.77p | 0.66p | 0.67p | 35,333,085 |
Jul 24, 2024 | 1.06p | 1.07p | 0.68p | 0.73p | 106,989,553 |
Jul 23, 2024 | 0.81p | 1.02p | 0.78p | 1.01p | 35,504,540 |
Jul 22, 2024 | 0.74p | 0.87p | 0.74p | 0.80p | 18,646,919 |
Jul 19, 2024 | 0.78p | 0.78p | 0.74p | 0.74p | 3,998,670 |
Jul 18, 2024 | 0.82p | 0.82p | 0.75p | 0.76p | 5,332,914 |
Jul 17, 2024 | 0.85p | 0.86p | 0.80p | 0.82p | 5,893,824 |
Jul 16, 2024 | 0.80p | 0.89p | 0.72p | 0.85p | 16,586,700 |
Jul 15, 2024 | 0.63p | 0.82p | 0.61p | 0.79p | 42,384,012 |
Jul 12, 2024 | 0.63p | 0.63p | 0.62p | 0.63p | 6,996,042 |
Jul 11, 2024 | 0.64p | 0.65p | 0.60p | 0.63p | 12,739,979 |
Jul 10, 2024 | 0.66p | 0.66p | 0.60p | 0.64p | 23,919,963 |
Jul 9, 2024 | 0.70p | 0.74p | 0.65p | 0.66p | 16,361,768 |
Jul 8, 2024 | 0.71p | 0.72p | 0.69p | 0.69p | 9,481,450 |
Jul 5, 2024 | 0.73p | 0.75p | 0.71p | 0.71p | 4,920,833 |
Jul 4, 2024 | 0.72p | 0.74p | 0.71p | 0.73p | 1,343,120 |
Jul 3, 2024 | 0.73p | 0.75p | 0.70p | 0.74p | 5,704,537 |
Jul 2, 2024 | 0.73p | 0.73p | 0.72p | 0.73p | 1,207,867 |
Jul 1, 2024 | 0.73p | 0.75p | 0.70p | 0.73p | 6,580,125 |
Jun 28, 2024 | 0.74p | 0.75p | 0.73p | 0.73p | 3,880,264 |
Jun 27, 2024 | 0.77p | 0.78p | 0.73p | 0.74p | 6,152,124 |
Jun 26, 2024 | 0.77p | 0.78p | 0.75p | 0.77p | 1,327,668 |
Jun 25, 2024 | 0.77p | 0.78p | 0.75p | 0.77p | 3,362,552 |
Jun 24, 2024 | 0.76p | 0.78p | 0.72p | 0.77p | 10,066,018 |
Jun 21, 2024 | 0.75p | 0.77p | 0.74p | 0.76p | 4,891,837 |
Jun 20, 2024 | 0.77p | 0.78p | 0.74p | 0.75p | 4,009,593 |
Jun 19, 2024 | 0.81p | 0.80p | 0.76p | 0.77p | 6,446,267 |
Jun 18, 2024 | 0.83p | 0.85p | 0.79p | 0.81p | 9,999,424 |
Jun 17, 2024 | 0.86p | 0.88p | 0.81p | 0.83p | 7,273,935 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.