1. Share Prices

  2. Gstechnologies LTD (GST)

0.62p+0.04 (+6.90%)23 Aug 2024, 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
Aug 23, 20240.58p0.65p0.56p0.62p26,845,356
Aug 22, 20240.58p0.59p0.57p0.58p1,757,040
Aug 21, 20240.58p0.59p0.57p0.58p3,329,829
Aug 20, 20240.58p0.58p0.57p0.58p1,202,321
Aug 19, 20240.58p0.58p0.57p0.58p3,787,893
Aug 16, 20240.57p0.58p0.56p0.58p7,482,060
Aug 15, 20240.57p0.58p0.57p0.57p1,678,009
Aug 14, 20240.57p0.59p0.56p0.57p7,682,164
Aug 13, 20240.59p0.59p0.56p0.57p8,167,443
Aug 12, 20240.59p0.60p0.58p0.59p1,284,086
Aug 9, 20240.59p0.65p0.58p0.59p22,440,254
Aug 8, 20240.56p0.60p0.57p0.59p9,872,864
Aug 7, 20240.56p0.57p0.56p0.56p1,843,448
Aug 6, 20240.56p0.57p0.56p0.56p2,820,140
Aug 5, 20240.59p0.59p0.55p0.56p9,197,220
Aug 2, 20240.59p0.60p0.59p0.59p2,028,389
Aug 1, 20240.59p0.59p0.59p0.59p5,017,688
Jul 31, 20240.60p0.61p0.58p0.59p10,028,314
Jul 30, 20240.64p0.64p0.57p0.60p17,723,462
Jul 29, 20240.67p0.68p0.60p0.64p27,284,125
Jul 26, 20240.67p0.70p0.62p0.67p22,407,641
Jul 25, 20240.75p0.77p0.66p0.67p35,333,085
Jul 24, 20241.06p1.07p0.68p0.73p106,989,553
Jul 23, 20240.81p1.02p0.78p1.01p35,504,540
Jul 22, 20240.74p0.87p0.74p0.80p18,646,919
Jul 19, 20240.78p0.78p0.74p0.74p3,998,670
Jul 18, 20240.82p0.82p0.75p0.76p5,332,914
Jul 17, 20240.85p0.86p0.80p0.82p5,893,824
Jul 16, 20240.80p0.89p0.72p0.85p16,586,700
Jul 15, 20240.63p0.82p0.61p0.79p42,384,012
Jul 12, 20240.63p0.63p0.62p0.63p6,996,042
Jul 11, 20240.64p0.65p0.60p0.63p12,739,979
Jul 10, 20240.66p0.66p0.60p0.64p23,919,963
Jul 9, 20240.70p0.74p0.65p0.66p16,361,768
Jul 8, 20240.71p0.72p0.69p0.69p9,481,450
Jul 5, 20240.73p0.75p0.71p0.71p4,920,833
Jul 4, 20240.72p0.74p0.71p0.73p1,343,120
Jul 3, 20240.73p0.75p0.70p0.74p5,704,537
Jul 2, 20240.73p0.73p0.72p0.73p1,207,867
Jul 1, 20240.73p0.75p0.70p0.73p6,580,125
Jun 28, 20240.74p0.75p0.73p0.73p3,880,264
Jun 27, 20240.77p0.78p0.73p0.74p6,152,124
Jun 26, 20240.77p0.78p0.75p0.77p1,327,668
Jun 25, 20240.77p0.78p0.75p0.77p3,362,552
Jun 24, 20240.76p0.78p0.72p0.77p10,066,018
Jun 21, 20240.75p0.77p0.74p0.76p4,891,837
Jun 20, 20240.77p0.78p0.74p0.75p4,009,593
Jun 19, 20240.81p0.80p0.76p0.77p6,446,267
Jun 18, 20240.83p0.85p0.79p0.81p9,999,424
Jun 17, 20240.86p0.88p0.81p0.83p7,273,935
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.