Market data

Select a section

GS Chain

(GSC)
Sector: Open End and Miscellaneous Investment Vehicles
1.33p
0.03p 2.56
Last updated: 10:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.40p 1.49p 1.25p 1.40p 1,296,159
21/11/2024 1.40p 1.49p 1.40p 1.40p 3,500
20/11/2024 1.40p 1.40p 1.35p 1.40p 13,778
19/11/2024 1.38p 1.45p 1.25p 1.38p 15,081
18/11/2024 1.25p 1.60p 1.25p 1.38p 5,113,161
15/11/2024 1.20p 1.29p 1.11p 1.20p 3,084,000
14/11/2024 0.83p 1.25p 0.83p 1.20p 5,815,690
13/11/2024 0.83p 0.83p 0.82p 0.83p 0
12/11/2024 0.90p 0.90p 0.82p 0.83p 0
11/11/2024 0.90p 0.90p 0.90p 0.90p 0
08/11/2024 0.90p 0.90p 0.90p 0.90p 0
07/11/2024 0.90p 0.90p 0.90p 0.90p 0
06/11/2024 0.90p 0.90p 0.90p 0.90p 0
05/11/2024 0.90p 0.90p 0.82p 0.90p 295,513
04/11/2024 0.90p 0.90p 0.90p 0.90p 0
01/11/2024 0.90p 0.90p 0.90p 0.90p 0
31/10/2024 0.90p 0.90p 0.90p 0.90p 0
30/10/2024 0.90p 0.90p 0.90p 0.90p 0
29/10/2024 0.90p 0.90p 0.90p 0.90p 0
28/10/2024 0.90p 0.90p 0.90p 0.90p 0
25/10/2024 0.90p 0.90p 0.90p 0.90p 0
24/10/2024 0.90p 1.10p 0.90p 0.90p 0
23/10/2024 0.90p 0.90p 0.90p 0.90p 0
22/10/2024 0.90p 0.90p 0.90p 0.90p 0
21/10/2024 0.90p 0.90p 0.88p 0.90p 50,000
18/10/2024 0.90p 0.90p 0.90p 0.90p 0
17/10/2024 0.90p 0.90p 0.90p 0.90p 0
16/10/2024 0.90p 0.90p 0.90p 0.90p 0
15/10/2024 0.90p 0.90p 0.90p 0.90p 0
14/10/2024 0.90p 0.90p 0.90p 0.90p 0
11/10/2024 0.90p 0.90p 0.90p 0.90p 0
10/10/2024 0.90p 0.90p 0.90p 0.90p 0
09/10/2024 0.90p 0.90p 0.90p 0.90p 0
08/10/2024 0.90p 0.90p 0.90p 0.90p 0
07/10/2024 0.90p 0.90p 0.90p 0.90p 0
04/10/2024 0.90p 0.90p 0.90p 0.90p 0
03/10/2024 0.90p 0.90p 0.90p 0.90p 0
02/10/2024 0.90p 0.90p 0.81p 0.90p 292
01/10/2024 0.90p 0.90p 0.90p 0.90p 0
30/09/2024 0.90p 0.90p 0.90p 0.90p 0
27/09/2024 0.90p 0.90p 0.90p 0.90p 0
26/09/2024 0.90p 0.93p 0.90p 0.90p 0
25/09/2024 0.90p 0.90p 0.90p 0.90p 0
24/09/2024 0.90p 0.90p 0.80p 0.90p 0
23/09/2024 0.90p 0.93p 0.80p 0.80p 18,000
20/09/2024 0.90p 0.90p 0.90p 0.90p 0
19/09/2024 0.90p 0.90p 0.90p 0.90p 0
18/09/2024 0.90p 0.90p 0.90p 0.90p 0
17/09/2024 0.90p 0.90p 0.81p 0.90p 3,600
16/09/2024 0.90p 0.90p 0.90p 0.90p 0
13/09/2024 0.90p 0.90p 0.90p 0.90p 0
12/09/2024 0.90p 0.94p 0.90p 0.90p 90,000
11/09/2024 0.90p 0.90p 0.90p 0.90p 0
10/09/2024 0.90p 0.90p 0.90p 0.90p 0
09/09/2024 0.90p 0.90p 0.81p 0.90p 1,100,000
06/09/2024 0.90p 0.95p 0.90p 0.90p 0
05/09/2024 0.90p 0.95p 0.90p 0.90p 0
04/09/2024 0.90p 0.95p 0.90p 0.90p 0
03/09/2024 0.90p 0.95p 0.90p 0.90p 0
02/09/2024 0.90p 0.90p 0.81p 0.98p 13,542
30/08/2024 0.90p 0.98p 0.88p 0.98p 1,024,999
29/08/2024 0.83p 0.90p 0.83p 0.90p 750,000
28/08/2024 0.75p 0.84p 0.74p 0.82p 1,084,000
27/08/2024 0.70p 0.77p 0.70p 0.75p 0
26/08/2024 0.70p 0.73p 0.70p 0.70p 0
23/08/2024 0.70p 0.73p 0.70p 0.70p 0
22/08/2024 0.70p 0.73p 0.70p 0.70p 0
21/08/2024 0.70p 0.70p 0.61p 0.70p 355,492
20/08/2024 0.63p 0.66p 0.56p 0.66p 1,073,001
19/08/2024 0.63p 0.63p 0.55p 0.55p 147,001
16/08/2024 0.63p 0.63p 0.55p 0.63p 400,000
15/08/2024 0.63p 0.63p 0.63p 0.63p 0
14/08/2024 0.63p 0.63p 0.63p 0.63p 0
13/08/2024 0.65p 0.65p 0.63p 0.63p 0
12/08/2024 0.65p 0.65p 0.65p 0.65p 10,000
09/08/2024 0.65p 0.65p 0.65p 0.65p 0
08/08/2024 0.80p 0.80p 0.53p 0.65p 1,869,166
07/08/2024 0.80p 0.80p 0.75p 0.80p 0
06/08/2024 0.80p 0.80p 0.75p 0.80p 0
05/08/2024 0.80p 0.80p 0.75p 0.80p 0
02/08/2024 0.80p 0.80p 0.75p 0.80p 0
01/08/2024 0.80p 0.80p 0.75p 0.80p 0
31/07/2024 0.80p 0.80p 0.75p 0.80p 0
30/07/2024 0.80p 0.80p 0.75p 0.80p 0
29/07/2024 0.80p 0.80p 0.75p 0.80p 0
26/07/2024 0.80p 0.80p 0.75p 0.80p 0
25/07/2024 0.80p 0.80p 0.75p 0.80p 0
24/07/2024 0.80p 0.80p 0.75p 0.80p 0
23/07/2024 0.85p 0.85p 0.75p 0.80p 0
22/07/2024 0.80p 0.80p 0.75p 0.80p 0
19/07/2024 0.80p 0.80p 0.75p 0.80p 0
18/07/2024 0.80p 0.80p 0.75p 0.80p 0
17/07/2024 0.80p 0.80p 0.75p 0.80p 0
16/07/2024 0.80p 0.80p 0.75p 0.80p 0
15/07/2024 0.80p 0.80p 0.75p 0.80p 0
12/07/2024 0.80p 0.80p 0.75p 0.80p 0
11/07/2024 0.80p 0.80p 0.70p 0.80p 480,000
10/07/2024 0.90p 0.90p 0.80p 0.80p 500,000
09/07/2024 0.90p 0.93p 0.90p 0.90p 0
08/07/2024 0.90p 0.93p 0.90p 0.90p 0
05/07/2024 0.90p 0.93p 0.90p 0.90p 0
04/07/2024 0.90p 0.93p 0.85p 0.90p 0
03/07/2024 0.90p 0.93p 0.90p 0.90p 0
02/07/2024 0.90p 0.90p 0.80p 0.90p 90,000
01/07/2024 0.90p 0.90p 0.78p 0.78p 1,199,999
28/06/2024 0.90p 0.90p 0.71p 0.90p 2,014,095
27/06/2024 0.90p 0.90p 0.80p 0.90p 1,234,024
26/06/2024 0.90p 0.93p 0.90p 0.90p 0
25/06/2024 0.90p 0.93p 0.90p 0.90p 0
24/06/2024 0.90p 0.93p 0.90p 0.90p 0
21/06/2024 0.90p 0.93p 0.90p 0.90p 0
20/06/2024 0.90p 0.90p 0.80p 0.90p 146,882
19/06/2024 0.90p 0.95p 0.80p 0.90p 0
18/06/2024 0.90p 0.90p 0.80p 0.80p 640,716
17/06/2024 0.90p 0.95p 0.90p 0.90p 0
14/06/2024 0.90p 0.90p 0.80p 0.90p 476,476
13/06/2024 0.90p 0.90p 0.80p 0.90p 332,379
12/06/2024 0.90p 0.90p 0.80p 0.80p 612,500
11/06/2024 0.90p 0.95p 0.90p 0.90p 0
10/06/2024 0.90p 0.95p 0.90p 0.90p 0
07/06/2024 0.90p 0.95p 0.90p 0.90p 0
06/06/2024 0.90p 0.95p 0.90p 0.90p 0
05/06/2024 0.90p 0.90p 0.80p 0.90p 46,867
04/06/2024 0.90p 0.95p 0.90p 0.90p 0
03/06/2024 0.90p 0.95p 0.90p 0.90p 0
31/05/2024 0.90p 0.90p 0.81p 0.81p 860,000
30/05/2024 0.90p 0.90p 0.80p 0.90p 256,654
29/05/2024 0.90p 0.93p 0.80p 0.90p 297,684
28/05/2024 0.90p 0.90p 0.81p 0.81p 155,000
27/05/2024 0.90p 0.95p 0.90p 0.90p 0

Market data

Select a section