Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by DZ Bank
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Add M&G (MNG) by Christopher Ruane in The Motley Fool
- Hold Barclays (BARC) by Mark David Hartley in The Motley Fool
- Add Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy Hunting (HTG) by Tom Winnifrith in ShareProphets
- Buy Hunting (HTG) by Steve Moore in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Lucian Miers in ShareProphets
- Sell Petra Diamonds Ltd.(DI) (PDL) by Lucian Miers in ShareProphets
- Buy GSK (GSK) by LBBW
- Buy Grafton Group Ut (CDI) (GFTU) by Deutsche Bank
- Buy Molten Ventures (GROW) by Deutsche Bank
- Hold GSK (GSK) by Stifel
- Watch BP (BP.) by Paul Summers in The Motley Fool
- Watch Prudential (PRU) by Harvey Jones in The Motley Fool
- Watch Schroders (SDR) by Harvey Jones in The Motley Fool
- Buy GSK (GSK) by Deutsche Bank
- Buy Unilever (ULVR) by Berenberg
- Buy Burberry Group (BRBY) by HSBC
GS Chain (GSC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/03/2023 | 4.00p | 4.09p | 3.95p | 3.96p | 1375615 |
| 30/03/2023 | 3.95p | 4.10p | 3.90p | 4.00p | 1032149 |
| 29/03/2023 | 3.95p | 4.08p | 3.80p | 3.95p | 0 |
| 28/03/2023 | 3.80p | 3.90p | 3.80p | 3.80p | 636961 |
| 27/03/2023 | 3.75p | 3.82p | 3.71p | 3.80p | 70423 |
| 24/03/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 70000 |
| 23/03/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 137181 |
| 22/03/2023 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/03/2023 | 3.60p | 3.80p | 3.60p | 3.75p | 2322785 |
| 20/03/2023 | 3.60p | 3.60p | 3.51p | 3.60p | 186635 |
| 17/03/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 996491 |
| 16/03/2023 | 3.60p | 3.60p | 3.51p | 3.60p | 44245 |
| 15/03/2023 | 3.35p | 3.67p | 3.35p | 3.60p | 168882 |
| 14/03/2023 | 3.30p | 3.35p | 3.20p | 3.35p | 50000 |
| 13/03/2023 | 3.20p | 3.40p | 3.10p | 3.30p | 600392 |
| 10/03/2023 | 3.10p | 3.38p | 3.10p | 3.20p | 2613829 |
| 09/03/2023 | 3.10p | 3.10p | 3.10p | 3.10p | 100 |
| 08/03/2023 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 07/03/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 100000 |
| 06/03/2023 | 3.05p | 3.05p | 3.00p | 3.05p | 0 |
| 03/03/2023 | 3.00p | 3.02p | 3.00p | 3.00p | 250000 |
| 02/03/2023 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 01/03/2023 | 2.90p | 3.00p | 2.80p | 3.00p | 900000 |
| 28/02/2023 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 27/02/2023 | 2.90p | 2.90p | 2.81p | 2.90p | 18140 |
| 24/02/2023 | 2.85p | 2.90p | 2.85p | 2.90p | 0 |
| 23/02/2023 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 22/02/2023 | 2.90p | 2.90p | 2.81p | 2.90p | 35727 |
| 21/02/2023 | 3.15p | 3.15p | 2.90p | 2.90p | 150000 |
| 20/02/2023 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 17/02/2023 | 3.25p | 3.25p | 3.01p | 3.15p | 66390 |
| 16/02/2023 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 15/02/2023 | 3.50p | 3.50p | 3.25p | 3.25p | 100000 |
| 14/02/2023 | 3.50p | 3.50p | 3.30p | 3.50p | 100000 |
| 13/02/2023 | 3.50p | 3.50p | 3.30p | 3.50p | 100000 |
| 10/02/2023 | 3.50p | 3.50p | 3.30p | 3.50p | 100000 |
| 09/02/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/02/2023 | 3.50p | 3.50p | 3.30p | 3.50p | 100000 |
| 07/02/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/02/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/02/2023 | 3.50p | 3.50p | 3.30p | 3.50p | 100000 |
| 02/02/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/02/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/01/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 40000 |
| 30/01/2023 | 3.65p | 3.70p | 3.40p | 3.50p | 350000 |
| 27/01/2023 | 3.65p | 3.65p | 3.40p | 3.65p | 100000 |
| 26/01/2023 | 3.65p | 3.65p | 3.40p | 3.65p | 100000 |
| 25/01/2023 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 24/01/2023 | 3.65p | 3.65p | 3.62p | 3.65p | 378 |
| 23/01/2023 | 3.75p | 3.75p | 3.50p | 3.65p | 114378 |
| 20/01/2023 | 3.55p | 3.88p | 3.50p | 3.88p | 150360 |
| 19/01/2023 | 3.95p | 4.03p | 3.55p | 3.55p | 0 |
| 18/01/2023 | 3.95p | 4.03p | 3.95p | 3.95p | 0 |
| 17/01/2023 | 3.95p | 4.03p | 3.95p | 3.95p | 0 |
| 16/01/2023 | 3.95p | 4.03p | 3.95p | 3.95p | 0 |
| 13/01/2023 | 4.00p | 4.00p | 3.80p | 3.95p | 100000 |
| 12/01/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/01/2023 | 4.00p | 4.00p | 3.80p | 4.00p | 100000 |
| 10/01/2023 | 4.05p | 4.05p | 3.90p | 4.00p | 100000 |
| 09/01/2023 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 06/01/2023 | 4.15p | 4.15p | 4.05p | 4.05p | 100000 |
| 05/01/2023 | 4.15p | 4.15p | 4.10p | 4.15p | 100000 |
| 04/01/2023 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 03/01/2023 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/12/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 29/12/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 28/12/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/12/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 22/12/2022 | 4.15p | 4.15p | 4.10p | 4.15p | 100000 |
| 21/12/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 20/12/2022 | 4.15p | 4.16p | 4.10p | 4.15p | 113279 |
| 19/12/2022 | 4.15p | 4.15p | 4.10p | 4.15p | 18232 |
| 16/12/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 15/12/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 14/12/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 13/12/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 12/12/2022 | 4.10p | 4.15p | 4.10p | 4.15p | 0 |
| 09/12/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 08/12/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 07/12/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 100000 |
| 06/12/2022 | 3.80p | 4.10p | 3.80p | 4.10p | 175000 |
| 05/12/2022 | 4.10p | 4.16p | 4.00p | 4.10p | 126500 |
| 02/12/2022 | 4.05p | 4.10p | 4.05p | 4.10p | 60000 |
| 01/12/2022 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 30/11/2022 | 4.05p | 4.05p | 3.90p | 4.05p | 50347 |
| 29/11/2022 | 4.10p | 4.10p | 4.05p | 4.05p | 777 |
| 28/11/2022 | 4.10p | 4.10p | 4.05p | 4.10p | 200000 |
| 25/11/2022 | 4.10p | 4.16p | 4.00p | 4.10p | 209158 |
| 24/11/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 23/11/2022 | 4.15p | 4.15p | 4.10p | 4.10p | 100000 |
| 22/11/2022 | 4.20p | 4.20p | 4.00p | 4.15p | 33377 |
| 21/11/2022 | 4.20p | 4.20p | 4.20p | 4.20p | 200000 |
| 18/11/2022 | 4.20p | 4.20p | 4.13p | 4.20p | 0 |
| 17/11/2022 | 4.30p | 4.30p | 4.20p | 4.20p | 200000 |
| 16/11/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 15/11/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 14/11/2022 | 4.30p | 4.33p | 4.20p | 4.30p | 306468 |
| 11/11/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 10/11/2022 | 4.30p | 4.36p | 4.20p | 4.30p | 157000 |
| 09/11/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 08/11/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 07/11/2022 | 4.30p | 4.30p | 4.20p | 4.30p | 300000 |
| 04/11/2022 | 4.35p | 4.35p | 4.30p | 4.30p | 0 |
| 03/11/2022 | 4.45p | 4.53p | 4.35p | 4.35p | 0 |
| 02/11/2022 | 4.45p | 4.53p | 4.45p | 4.45p | 0 |
| 01/11/2022 | 4.50p | 4.50p | 4.30p | 4.45p | 100000 |
| 31/10/2022 | 4.50p | 4.50p | 4.30p | 4.50p | 50317 |
| 28/10/2022 | 4.75p | 4.83p | 4.50p | 4.50p | 0 |
| 27/10/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 4041 |
| 26/10/2022 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
| 25/10/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 317 |
| 24/10/2022 | 4.75p | 4.83p | 4.75p | 4.75p | 0 |
| 21/10/2022 | 4.85p | 4.85p | 4.70p | 4.75p | 100000 |
| 20/10/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 19/10/2022 | 4.80p | 4.85p | 4.55p | 4.85p | 151547 |
| 18/10/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 17/10/2022 | 4.80p | 4.85p | 4.64p | 4.85p | 363236 |
| 14/10/2022 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 13/10/2022 | 4.80p | 4.80p | 4.64p | 4.80p | 309 |
| 12/10/2022 | 4.80p | 4.84p | 4.80p | 4.80p | 6250 |
| 11/10/2022 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 10/10/2022 | 4.80p | 4.90p | 4.80p | 4.80p | 0 |
| 07/10/2022 | 4.90p | 4.90p | 4.70p | 4.90p | 100000 |
| 06/10/2022 | 5.00p | 5.00p | 4.80p | 4.90p | 100000 |
| 05/10/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/10/2022 | 5.25p | 5.25p | 5.00p | 5.00p | 200000 |
| 03/10/2022 | 6.00p | 6.00p | 5.10p | 5.25p | 400000 |
| 30/09/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/09/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/09/2022 | 6.50p | 6.50p | 6.00p | 6.00p | 102733 |
| 27/09/2022 | 6.25p | 6.50p | 6.25p | 6.50p | 0 |
| 26/09/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 3315 |
| 23/09/2022 | 6.25p | 6.25p | 6.19p | 6.25p | 229 |
| 22/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/09/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 20000 |
| 20/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/09/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/09/2022 | 6.25p | 6.25p | 6.24p | 6.25p | 9500 |
| 14/09/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 345449 |
| 13/09/2022 | 6.75p | 6.75p | 6.50p | 6.50p | 55479 |
| 12/09/2022 | 6.75p | 6.88p | 6.50p | 6.75p | 50216 |
| 09/09/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/09/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/09/2022 | 6.75p | 6.75p | 6.55p | 6.75p | 572 |
| 06/09/2022 | 6.75p | 6.95p | 6.55p | 6.75p | 43619 |
| 05/09/2022 | 7.25p | 7.25p | 6.75p | 6.75p | 136287 |
| 02/09/2022 | 7.25p | 7.29p | 7.00p | 7.25p | 3646 |
| 01/09/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/08/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/08/2022 | 7.25p | 7.30p | 7.25p | 7.25p | 2480 |
| 26/08/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/08/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 7377 |
| 24/08/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/08/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/08/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/08/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/08/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/08/2022 | 7.35p | 7.50p | 7.10p | 7.50p | 38000 |
| 16/08/2022 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 15/08/2022 | 7.35p | 7.38p | 7.10p | 7.35p | 74839 |
| 12/08/2022 | 7.35p | 7.40p | 7.11p | 7.35p | 35286 |
| 11/08/2022 | 7.35p | 7.42p | 7.35p | 7.35p | 134953 |
| 10/08/2022 | 7.35p | 7.56p | 7.20p | 7.40p | 825276 |
| 09/08/2022 | 7.35p | 7.50p | 7.35p | 7.35p | 515674 |
| 08/08/2022 | 7.35p | 7.47p | 7.35p | 7.35p | 166935 |
| 05/08/2022 | 7.35p | 7.43p | 7.30p | 7.35p | 179406 |
| 04/08/2022 | 7.35p | 7.43p | 7.25p | 7.35p | 394095 |
| 03/08/2022 | 7.03p | 7.40p | 7.03p | 7.35p | 558203 |
| 02/08/2022 | 7.03p | 7.20p | 7.03p | 7.03p | 4853 |
| 01/08/2022 | 6.75p | 7.20p | 6.75p | 7.03p | 502535 |
| 29/07/2022 | 6.88p | 6.95p | 6.88p | 6.88p | 19855 |
| 28/07/2022 | 6.88p | 6.95p | 6.88p | 6.88p | 7102 |
| 27/07/2022 | 6.88p | 6.97p | 6.83p | 6.88p | 127256 |
| 26/07/2022 | 6.75p | 6.97p | 6.75p | 6.88p | 146083 |
| 25/07/2022 | 6.63p | 6.95p | 6.63p | 6.75p | 44782 |
| 22/07/2022 | 6.75p | 6.75p | 6.55p | 6.63p | 17000 |
| 21/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/07/2022 | 6.75p | 6.90p | 6.75p | 6.75p | 275000 |
| 18/07/2022 | 6.75p | 6.82p | 6.75p | 6.75p | 43419 |
| 15/07/2022 | 6.88p | 6.88p | 6.82p | 6.88p | 114652 |
| 14/07/2022 | 6.88p | 6.88p | 6.78p | 6.88p | 6259 |
| 13/07/2022 | 6.88p | 6.90p | 6.75p | 6.88p | 204246 |
| 12/07/2022 | 6.75p | 6.95p | 6.75p | 6.88p | 170143 |
| 11/07/2022 | 6.75p | 6.95p | 6.75p | 6.75p | 22863 |
| 08/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 5998 |
| 07/07/2022 | 6.75p | 6.95p | 6.75p | 6.75p | 43165 |
| 06/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/07/2022 | 6.80p | 7.00p | 6.80p | 6.80p | 3448 |
| 30/06/2022 | 6.95p | 6.95p | 6.70p | 6.80p | 186060 |
| 29/06/2022 | 6.95p | 6.95p | 6.95p | 6.95p | 0 |
| 28/06/2022 | 6.95p | 7.20p | 6.95p | 6.95p | 27000 |
| 27/06/2022 | 6.95p | 7.20p | 6.95p | 6.95p | 60000 |
| 24/06/2022 | 6.95p | 7.20p | 6.95p | 6.95p | 3101 |
| 23/06/2022 | 6.85p | 7.20p | 6.85p | 6.95p | 108167 |
| 22/06/2022 | 6.60p | 6.98p | 6.60p | 6.85p | 613787 |
| 21/06/2022 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 20/06/2022 | 6.60p | 6.80p | 6.51p | 6.60p | 674306 |
*Close Price adjusted for both dividends and splits