1. Share Prices

  2. Gstechnologies LTD (GST)

1.78p+0.17 (+10.94%)20 Dec 2024, 16:31
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
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
Nov 8, 20241.02p1.20p1.00p1.15p18,681,864
Nov 7, 20241.16p1.17p1.00p1.02p18,843,973
Nov 6, 20241.27p1.38p1.12p1.16p38,675,031
Nov 5, 20241.08p1.30p1.06p1.27p74,126,144
Nov 4, 20240.97p1.09p0.95p1.06p21,279,234
Nov 1, 20240.93p1.05p0.90p0.97p24,605,932
Oct 31, 20240.95p0.98p0.87p0.90p6,074,842
Oct 30, 20240.93p1.04p0.90p0.95p26,976,218
Oct 29, 20240.79p0.95p0.80p0.93p44,086,869
Oct 28, 20240.72p0.80p0.72p0.79p10,158,765
Oct 25, 20240.72p0.74p0.72p0.72p3,952,559
Oct 24, 20240.72p0.72p0.72p0.72p466,321
Oct 23, 20240.72p0.73p0.72p0.72p1,096,342
Oct 22, 20240.72p0.74p0.70p0.72p1,917,540
Oct 21, 20240.72p0.74p0.71p0.72p1,563,327
Oct 18, 20240.72p0.74p0.70p0.72p2,780,133
Oct 17, 20240.72p0.73p0.71p0.72p4,121,756
Oct 16, 20240.71p0.73p0.71p0.72p3,046,324
Oct 15, 20240.72p0.89p0.71p0.73p66,451,977
Oct 14, 20240.63p0.69p0.62p0.65p13,778,046
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.