GSTechnologies NPV (DI)
(GST)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
21/02/2025
|
1.59p
|
1.60p
|
1.55p
|
1.58p
|
10,674,339
|
|
20/02/2025
|
1.60p
|
1.62p
|
1.55p
|
1.59p
|
10,396,296
|
|
19/02/2025
|
1.68p
|
1.70p
|
1.60p
|
1.62p
|
10,017,896
|
|
18/02/2025
|
1.69p
|
1.70p
|
1.65p
|
1.68p
|
2,559,442
|
|
17/02/2025
|
1.68p
|
1.73p
|
1.65p
|
1.69p
|
10,239,059
|
|
14/02/2025
|
1.70p
|
1.70p
|
1.65p
|
1.68p
|
4,192,794
|
|
13/02/2025
|
1.72p
|
1.73p
|
1.67p
|
1.70p
|
5,825,318
|
|
12/02/2025
|
1.73p
|
1.80p
|
1.68p
|
1.72p
|
7,145,159
|
|
11/02/2025
|
1.76p
|
1.80p
|
1.70p
|
1.75p
|
11,288,131
|
|
10/02/2025
|
1.65p
|
1.80p
|
1.63p
|
1.76p
|
33,289,168
|
|
07/02/2025
|
1.63p
|
1.68p
|
1.55p
|
1.65p
|
27,629,631
|
|
06/02/2025
|
1.70p
|
1.80p
|
1.60p
|
1.70p
|
37,079,468
|
|
05/02/2025
|
1.81p
|
1.85p
|
1.68p
|
1.70p
|
22,449,795
|
|
04/02/2025
|
1.74p
|
1.83p
|
1.70p
|
1.81p
|
19,418,111
|
|
03/02/2025
|
1.83p
|
1.85p
|
1.65p
|
1.72p
|
32,817,743
|
|
31/01/2025
|
1.85p
|
1.90p
|
1.80p
|
1.83p
|
10,043,787
|
|
30/01/2025
|
1.95p
|
2.00p
|
1.83p
|
1.85p
|
12,765,342
|
|
29/01/2025
|
1.90p
|
2.02p
|
1.85p
|
1.95p
|
15,465,842
|
|
28/01/2025
|
2.00p
|
2.01p
|
1.80p
|
1.95p
|
34,474,819
|
|
27/01/2025
|
2.13p
|
2.13p
|
1.95p
|
2.00p
|
16,012,045
|
|
24/01/2025
|
2.08p
|
2.20p
|
2.05p
|
2.13p
|
22,582,691
|
|
23/01/2025
|
2.18p
|
2.19p
|
2.02p
|
2.08p
|
14,051,168
|
|
22/01/2025
|
1.98p
|
2.20p
|
1.90p
|
2.18p
|
39,976,938
|
|
21/01/2025
|
2.08p
|
2.10p
|
1.90p
|
1.98p
|
31,117,788
|
|
20/01/2025
|
2.10p
|
2.27p
|
2.05p
|
2.08p
|
39,117,574
|
|
17/01/2025
|
2.25p
|
2.35p
|
2.05p
|
2.15p
|
48,889,513
|
|
16/01/2025
|
2.00p
|
2.40p
|
1.95p
|
1.97p
|
75,520,231
|
|
15/01/2025
|
2.05p
|
2.10p
|
1.91p
|
1.97p
|
54,766,733
|
|
14/01/2025
|
1.90p
|
2.30p
|
1.83p
|
2.00p
|
146,735,687
|
|
13/01/2025
|
2.68p
|
2.80p
|
2.40p
|
2.74p
|
39,230,572
|
|
10/01/2025
|
3.03p
|
3.10p
|
2.60p
|
2.69p
|
42,568,444
|
|
09/01/2025
|
3.10p
|
3.20p
|
2.91p
|
3.05p
|
21,308,279
|
|
08/01/2025
|
3.00p
|
3.20p
|
2.60p
|
3.10p
|
48,878,939
|
|
07/01/2025
|
3.33p
|
3.40p
|
2.90p
|
2.95p
|
40,918,685
|
|
06/01/2025
|
3.33p
|
3.65p
|
3.20p
|
3.30p
|
70,682,161
|
|
03/01/2025
|
2.88p
|
3.49p
|
2.80p
|
3.30p
|
115,092,252
|
|
02/01/2025
|
2.80p
|
2.90p
|
2.50p
|
2.90p
|
71,407,086
|
|
01/01/2025
|
2.58p
|
2.85p
|
2.50p
|
2.80p
|
53,130,584
|
|
31/12/2024
|
2.58p
|
2.85p
|
2.50p
|
2.80p
|
53,130,584
|
|
30/12/2024
|
2.25p
|
2.70p
|
2.10p
|
2.55p
|
55,176,007
|
|
27/12/2024
|
2.08p
|
2.30p
|
2.06p
|
2.20p
|
23,744,284
|
|
26/12/2024
|
1.95p
|
2.20p
|
1.90p
|
2.08p
|
15,886,174
|
|
25/12/2024
|
1.95p
|
2.20p
|
1.90p
|
2.08p
|
15,886,174
|
|
24/12/2024
|
1.95p
|
2.20p
|
1.90p
|
2.08p
|
15,886,174
|
|
23/12/2024
|
1.75p
|
2.10p
|
1.70p
|
1.90p
|
39,619,925
|
|
20/12/2024
|
1.60p
|
1.90p
|
1.55p
|
1.78p
|
22,437,810
|
|
19/12/2024
|
1.58p
|
1.65p
|
1.51p
|
1.60p
|
20,028,022
|
|
18/12/2024
|
1.63p
|
1.70p
|
1.45p
|
1.60p
|
23,538,792
|
|
17/12/2024
|
1.93p
|
2.07p
|
1.45p
|
1.90p
|
87,719,596
|
|
16/12/2024
|
1.80p
|
2.00p
|
1.75p
|
1.90p
|
42,271,623
|
|
13/12/2024
|
1.55p
|
1.90p
|
1.55p
|
1.80p
|
55,735,657
|
|
12/12/2024
|
1.58p
|
1.65p
|
1.50p
|
1.58p
|
10,883,106
|
|
11/12/2024
|
1.48p
|
1.65p
|
1.40p
|
1.58p
|
60,974,541
|
|
10/12/2024
|
1.43p
|
1.45p
|
1.30p
|
1.41p
|
18,324,887
|
|
09/12/2024
|
1.43p
|
1.45p
|
1.30p
|
1.45p
|
10,739,355
|
|
06/12/2024
|
1.30p
|
1.45p
|
1.20p
|
1.40p
|
15,759,622
|
|
05/12/2024
|
1.25p
|
1.35p
|
1.20p
|
1.28p
|
13,839,021
|
|
04/12/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
3,505,710
|
|
03/12/2024
|
1.28p
|
1.30p
|
1.20p
|
1.25p
|
16,503,094
|
|
02/12/2024
|
1.33p
|
1.50p
|
1.27p
|
1.27p
|
18,815,559
|
|
29/11/2024
|
1.33p
|
1.34p
|
1.26p
|
1.30p
|
6,701,496
|
|
28/11/2024
|
1.35p
|
1.45p
|
1.25p
|
1.33p
|
10,447,387
|
|
27/11/2024
|
1.28p
|
1.39p
|
1.23p
|
1.35p
|
12,636,559
|
|
26/11/2024
|
1.38p
|
1.40p
|
1.25p
|
1.38p
|
10,438,254
|
|
25/11/2024
|
1.38p
|
1.50p
|
1.33p
|
1.38p
|
15,327,649
|
|
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
|