Shares Magazine
1.32p-0.03 (-2.22%)25 Apr 2025, 16:47
Gstechnologies LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 1.40p | 1.45p | 1.35p | 1.40p | 15,941,463 |
| Apr 11, 2025 | 1.45p | 1.50p | 1.35p | 1.40p | 5,141,688 |
| Apr 10, 2025 | 1.45p | 1.50p | 1.40p | 1.40p | 7,280,775 |
| Apr 9, 2025 | 1.35p | 1.45p | 1.30p | 1.42p | 5,961,618 |
| Apr 8, 2025 | 1.45p | 1.50p | 1.40p | 1.44p | 4,795,821 |
| Apr 7, 2025 | 1.43p | 1.47p | 1.35p | 1.45p | 19,906,754 |
| Apr 4, 2025 | 1.40p | 1.55p | 1.22p | 1.44p | 34,921,759 |
| Apr 3, 2025 | 1.35p | 1.42p | 1.36p | 1.40p | 13,208,605 |
| Apr 2, 2025 | 1.43p | 1.50p | 1.35p | 1.44p | 25,515,446 |
| Apr 1, 2025 | 1.48p | 1.50p | 1.40p | 1.44p | 18,957,128 |
| Mar 31, 2025 | 1.60p | 1.65p | 1.46p | 1.48p | 22,823,561 |
| Mar 28, 2025 | 1.77p | 1.84p | 1.55p | 1.60p | 28,085,728 |
| Mar 27, 2025 | 2.08p | 2.15p | 1.55p | 1.78p | 78,929,465 |
| Mar 26, 2025 | 2.15p | 2.35p | 1.79p | 1.98p | 58,684,685 |
| Mar 25, 2025 | 1.82p | 2.40p | 1.80p | 2.13p | 54,683,884 |
| Mar 24, 2025 | 1.55p | 2.00p | 1.55p | 1.81p | 56,111,176 |
| Mar 21, 2025 | 1.49p | 1.59p | 1.46p | 1.55p | 8,927,729 |
| Mar 20, 2025 | 1.48p | 1.55p | 1.46p | 1.49p | 17,590,221 |
| Mar 19, 2025 | 1.46p | 1.57p | 1.45p | 1.48p | 9,300,794 |
| Mar 18, 2025 | 1.43p | 1.57p | 1.41p | 1.46p | 19,830,254 |
| Mar 17, 2025 | 1.52p | 1.55p | 1.42p | 1.45p | 20,772,396 |
| Mar 14, 2025 | 1.58p | 1.60p | 1.51p | 1.52p | 13,879,767 |
| Mar 13, 2025 | 1.56p | 1.64p | 1.55p | 1.58p | 9,352,429 |
| Mar 12, 2025 | 1.57p | 1.59p | 1.55p | 1.56p | 3,243,598 |
| Mar 11, 2025 | 1.60p | 1.62p | 1.55p | 1.57p | 7,144,919 |
| Mar 10, 2025 | 1.63p | 1.65p | 1.60p | 1.60p | 13,693,564 |
| Mar 7, 2025 | 1.66p | 1.64p | 1.62p | 1.64p | 4,233,875 |
| Mar 6, 2025 | 1.68p | 1.69p | 1.62p | 1.66p | 7,113,694 |
| Mar 5, 2025 | 1.68p | 1.75p | 1.65p | 1.68p | 12,172,484 |
| Mar 4, 2025 | 1.80p | 1.80p | 1.65p | 1.68p | 9,523,890 |
| Mar 3, 2025 | 1.73p | 2.00p | 1.70p | 1.80p | 27,003,359 |
| Feb 28, 2025 | 1.67p | 1.79p | 1.64p | 1.73p | 9,301,107 |
| Feb 27, 2025 | 1.54p | 1.76p | 1.53p | 1.68p | 19,230,581 |
| Feb 26, 2025 | 1.57p | 1.59p | 1.53p | 1.54p | 5,073,493 |
| Feb 25, 2025 | 1.57p | 1.59p | 1.54p | 1.57p | 10,333,689 |
| Feb 24, 2025 | 1.57p | 1.68p | 1.55p | 1.57p | 17,962,929 |
| Feb 21, 2025 | 1.59p | 1.60p | 1.55p | 1.57p | 10,674,339 |
| Feb 20, 2025 | 1.60p | 1.62p | 1.55p | 1.59p | 10,396,296 |
| Feb 19, 2025 | 1.68p | 1.70p | 1.60p | 1.62p | 10,017,896 |
| Feb 18, 2025 | 1.69p | 1.70p | 1.65p | 1.68p | 2,559,441 |
| Feb 17, 2025 | 1.68p | 1.73p | 1.65p | 1.69p | 10,239,059 |
| Feb 14, 2025 | 1.70p | 1.70p | 1.65p | 1.68p | 4,192,793 |
| Feb 13, 2025 | 1.72p | 1.73p | 1.67p | 1.70p | 5,825,318 |
| Feb 12, 2025 | 1.73p | 1.80p | 1.68p | 1.72p | 7,145,159 |
| Feb 11, 2025 | 1.76p | 1.80p | 1.70p | 1.75p | 11,288,130 |
| Feb 10, 2025 | 1.70p | 1.80p | 1.63p | 1.76p | 33,289,169 |
| Feb 7, 2025 | 1.63p | 1.68p | 1.55p | 1.65p | 27,629,631 |
| Feb 6, 2025 | 1.70p | 1.80p | 1.60p | 1.63p | 39,233,729 |
| Feb 5, 2025 | 1.81p | 1.85p | 1.68p | 1.70p | 22,449,794 |
| Feb 4, 2025 | 1.74p | 1.82p | 1.70p | 1.81p | 19,418,110 |
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 |
|---|---|---|
| Bridgepoint Group PLC | 274.00 | 5.63 |
| Deliveroo PLC | 146.60 | 4.71 |
| Dowlais Group PLC | 56.05 | 4.57 |
| Melrose Industries PLC | 429.40 | 3.77 |
| Hays PLC | 71.65 | 3.54 |
| Patria Private Equity Trust PLC | 569.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 34.82 | -40.93 |
| Asos PLC | 293.50 | -7.27 |
| Watches Of Switzerland Group PLC | 358.80 | -3.60 |
| Raspberry Pi Holdings PLC | 421.20 | -3.26 |
| Future PLC | 698.00 | -2.79 |
| Lancashire Holdings Limited | 567.00 | -2.74 |
Risers/fallers data from previous trading day.