Market data

Select a section

GSTechnologies NPV (DI)

(GST)
Sector: Software & Computer Services
1.38p
0.00p 0.22
Last updated: 12:05:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.33p 1.40p 1.25p 1.33p 20,743,120
21/11/2024 1.43p 1.50p 1.20p 1.33p 33,587,723
20/11/2024 1.50p 1.55p 1.35p 1.43p 15,090,838
19/11/2024 1.35p 1.60p 1.30p 1.25p 73,177,175
18/11/2024 1.23p 1.30p 1.20p 1.25p 19,805,093
15/11/2024 1.10p 1.25p 1.05p 1.10p 24,685,678
14/11/2024 1.21p 1.25p 1.10p 1.10p 12,492,638
13/11/2024 1.15p 1.22p 1.10p 1.18p 12,602,263
12/11/2024 1.17p 1.25p 1.10p 1.15p 15,073,195
11/11/2024 1.15p 1.25p 1.12p 1.16p 20,934,191
08/11/2024 1.03p 1.20p 1.00p 1.15p 18,681,864
07/11/2024 1.16p 1.17p 1.00p 1.03p 18,843,973
06/11/2024 1.28p 1.38p 1.12p 1.16p 38,675,032
05/11/2024 1.09p 1.30p 1.06p 1.27p 74,126,144
04/11/2024 0.98p 1.09p 0.95p 1.06p 21,279,234
01/11/2024 0.93p 1.05p 0.90p 0.98p 24,605,933
31/10/2024 0.95p 0.98p 0.87p 0.90p 6,074,843
30/10/2024 0.93p 1.04p 0.90p 0.95p 26,976,219
29/10/2024 0.79p 0.95p 0.79p 0.93p 44,086,870
28/10/2024 0.73p 0.80p 0.72p 0.79p 10,158,766
25/10/2024 0.73p 0.74p 0.72p 0.73p 3,952,559
24/10/2024 0.73p 0.75p 0.71p 0.73p 466,321
23/10/2024 0.73p 0.73p 0.72p 0.73p 1,096,342
22/10/2024 0.72p 0.74p 0.70p 0.73p 1,917,540
21/10/2024 0.73p 0.74p 0.71p 0.72p 1,563,327
18/10/2024 0.73p 0.74p 0.70p 0.73p 2,780,134
17/10/2024 0.72p 0.73p 0.71p 0.73p 4,121,756
16/10/2024 0.73p 0.74p 0.71p 0.72p 3,046,325
15/10/2024 0.73p 0.89p 0.71p 0.73p 66,451,977
14/10/2024 0.63p 0.69p 0.62p 0.65p 13,778,046
11/10/2024 0.65p 0.65p 0.62p 0.63p 1,194,668
10/10/2024 0.66p 0.69p 0.63p 0.65p 4,009,805
09/10/2024 0.67p 0.69p 0.65p 0.66p 2,860,752
08/10/2024 0.67p 0.69p 0.65p 0.67p 1,820,229
07/10/2024 0.70p 0.70p 0.65p 0.67p 10,932,026
04/10/2024 0.70p 0.72p 0.68p 0.70p 2,959,605
03/10/2024 0.70p 0.72p 0.68p 0.70p 1,116,647
02/10/2024 0.68p 0.72p 0.68p 0.70p 4,299,485
01/10/2024 0.71p 0.72p 0.67p 0.68p 3,152,005
30/09/2024 0.72p 0.72p 0.69p 0.71p 1,672,721
27/09/2024 0.76p 0.76p 0.68p 0.72p 9,399,547
26/09/2024 0.78p 0.80p 0.74p 0.76p 5,441,299
25/09/2024 0.81p 0.81p 0.76p 0.78p 2,733,914
24/09/2024 0.78p 0.81p 0.75p 0.81p 3,186,345
23/09/2024 0.81p 0.82p 0.75p 0.78p 6,303,149
20/09/2024 0.85p 0.87p 0.80p 0.81p 11,037,538
19/09/2024 0.90p 0.92p 0.83p 0.86p 21,435,889
18/09/2024 0.83p 0.96p 0.80p 0.90p 36,017,294
17/09/2024 0.82p 0.89p 0.80p 0.83p 30,391,779
16/09/2024 0.71p 0.83p 0.71p 0.79p 34,411,878
13/09/2024 0.70p 0.72p 0.69p 0.70p 1,055,684
12/09/2024 0.69p 0.72p 0.67p 0.69p 3,049,703
11/09/2024 0.66p 0.70p 0.66p 0.66p 13,160,247
10/09/2024 0.66p 0.67p 0.65p 0.66p 2,351,328
09/09/2024 0.66p 0.68p 0.62p 0.66p 3,503,594
06/09/2024 0.66p 0.68p 0.64p 0.66p 8,516,443
05/09/2024 0.68p 0.68p 0.64p 0.66p 3,597,602
04/09/2024 0.68p 0.70p 0.66p 0.68p 9,672,630
03/09/2024 0.73p 0.73p 0.63p 0.68p 39,788,520
02/09/2024 0.68p 0.78p 0.63p 0.73p 32,772,467
30/08/2024 0.59p 0.68p 0.57p 0.67p 28,331,693
29/08/2024 0.59p 0.60p 0.58p 0.59p 3,066,974
28/08/2024 0.57p 0.60p 0.56p 0.59p 3,803,666
27/08/2024 0.62p 0.63p 0.55p 0.57p 10,166,323
26/08/2024 0.58p 0.59p 0.57p 0.58p 1,757,040
23/08/2024 0.58p 0.59p 0.57p 0.58p 1,757,040
22/08/2024 0.58p 0.59p 0.57p 0.58p 1,757,040
21/08/2024 0.58p 0.59p 0.57p 0.58p 3,329,829
20/08/2024 0.58p 0.58p 0.57p 0.58p 1,202,321
19/08/2024 0.58p 0.58p 0.57p 0.58p 3,287,893
16/08/2024 0.58p 0.58p 0.56p 0.58p 7,482,060
15/08/2024 0.58p 0.58p 0.57p 0.58p 1,678,009
14/08/2024 0.58p 0.59p 0.56p 0.58p 7,682,165
13/08/2024 0.59p 0.59p 0.56p 0.57p 8,167,443
12/08/2024 0.59p 0.60p 0.58p 0.59p 1,284,086
09/08/2024 0.59p 0.65p 0.58p 0.59p 22,440,254
08/08/2024 0.57p 0.60p 0.57p 0.59p 9,872,864
07/08/2024 0.57p 0.58p 0.56p 0.57p 1,843,448
06/08/2024 0.57p 0.57p 0.56p 0.57p 2,820,140
05/08/2024 0.60p 0.60p 0.55p 0.57p 9,197,220
02/08/2024 0.60p 0.60p 0.59p 0.60p 2,028,389
01/08/2024 0.60p 0.60p 0.59p 0.60p 5,017,688
31/07/2024 0.61p 0.61p 0.58p 0.60p 10,028,314
30/07/2024 0.64p 0.64p 0.57p 0.61p 17,723,463
29/07/2024 0.67p 0.68p 0.60p 0.64p 27,284,125
26/07/2024 0.67p 0.70p 0.62p 0.67p 22,407,641
25/07/2024 0.75p 0.77p 0.66p 0.67p 35,333,085
24/07/2024 1.06p 1.07p 0.68p 0.73p 106,989,554
23/07/2024 0.81p 1.02p 0.78p 1.01p 35,504,541
22/07/2024 0.75p 0.87p 0.74p 0.80p 18,646,920
19/07/2024 0.78p 0.78p 0.74p 0.75p 3,998,670
18/07/2024 0.82p 0.82p 0.75p 0.76p 5,332,914
17/07/2024 0.85p 0.86p 0.80p 0.82p 5,893,825
16/07/2024 0.80p 0.89p 0.72p 0.85p 16,586,701
15/07/2024 0.63p 0.82p 0.61p 0.79p 42,384,012
12/07/2024 0.63p 0.63p 0.62p 0.63p 6,996,042
11/07/2024 0.64p 0.65p 0.60p 0.63p 12,739,979
10/07/2024 0.66p 0.66p 0.60p 0.64p 23,919,963
09/07/2024 0.71p 0.74p 0.65p 0.66p 16,361,769
08/07/2024 0.72p 0.72p 0.69p 0.70p 9,481,451
05/07/2024 0.73p 0.75p 0.71p 0.72p 4,920,834
04/07/2024 0.73p 0.74p 0.71p 0.73p 1,343,120
03/07/2024 0.74p 0.75p 0.70p 0.74p 5,704,538
02/07/2024 0.74p 0.74p 0.72p 0.74p 1,207,867
01/07/2024 0.74p 0.75p 0.70p 0.74p 6,580,126
28/06/2024 0.74p 0.75p 0.73p 0.74p 3,880,264
27/06/2024 0.77p 0.78p 0.73p 0.74p 6,152,124
26/06/2024 0.77p 0.78p 0.75p 0.77p 1,327,668
25/06/2024 0.77p 0.78p 0.75p 0.77p 3,362,552
24/06/2024 0.76p 0.78p 0.72p 0.77p 10,066,018
21/06/2024 0.75p 0.77p 0.74p 0.76p 4,891,838
20/06/2024 0.77p 0.78p 0.74p 0.75p 4,009,594
19/06/2024 0.81p 0.81p 0.76p 0.77p 6,446,267
18/06/2024 0.84p 0.85p 0.79p 0.81p 9,999,424
17/06/2024 0.86p 0.88p 0.81p 0.84p 7,273,935
14/06/2024 0.78p 0.88p 0.76p 0.86p 17,496,920
13/06/2024 0.78p 0.80p 0.76p 0.78p 2,099,750
12/06/2024 0.78p 0.80p 0.75p 0.78p 4,437,661
11/06/2024 0.79p 0.82p 0.75p 0.78p 26,435,295
10/06/2024 0.81p 0.81p 0.70p 0.75p 94,602,691
07/06/2024 0.83p 0.83p 0.77p 0.81p 26,930,332
06/06/2024 0.84p 0.84p 0.82p 0.83p 10,321,382
05/06/2024 0.86p 0.86p 0.83p 0.84p 15,110,597
04/06/2024 0.85p 0.86p 0.84p 0.86p 5,567,568
03/06/2024 0.88p 0.88p 0.85p 0.85p 2,284,538
31/05/2024 0.88p 0.90p 0.84p 0.88p 7,195,308
30/05/2024 0.90p 0.90p 0.86p 0.88p 14,953,530
29/05/2024 0.93p 0.94p 0.90p 0.91p 2,605,197
28/05/2024 0.94p 0.94p 0.92p 0.93p 5,891,953
27/05/2024 0.94p 0.94p 0.93p 0.94p 8,680,595

Market data

Select a section