Gensource Potash Corporation NPV (DI) (GSP) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
13/09/2023 9.75p 9.75p 9.75p 9.75p 0
12/09/2023 9.75p 9.75p 9.75p 9.75p 0
11/09/2023 9.75p 9.75p 9.75p 9.75p 0
08/09/2023 9.75p 9.75p 9.75p 9.75p 0
07/09/2023 9.75p 9.75p 9.75p 9.75p 0
06/09/2023 9.75p 9.75p 9.75p 9.75p 0
05/09/2023 9.75p 9.75p 9.75p 9.75p 0
04/09/2023 9.75p 10.00p 9.75p 9.75p 209
01/09/2023 9.75p 9.75p 9.75p 9.75p 0
31/08/2023 9.75p 9.75p 9.75p 9.75p 0
30/08/2023 9.75p 9.75p 9.75p 9.75p 0
29/08/2023 9.75p 9.75p 9.75p 9.75p 0
25/08/2023 11.00p 11.00p 9.50p 9.75p 49
24/08/2023 9.75p 9.75p 9.50p 9.75p 118
23/08/2023 9.75p 9.75p 9.50p 9.75p 80
22/08/2023 9.75p 9.75p 9.75p 9.75p 0
21/08/2023 9.75p 9.75p 9.75p 9.75p 0
18/08/2023 8.50p 10.00p 8.50p 9.75p 205
17/08/2023 9.75p 9.75p 9.75p 9.75p 0
16/08/2023 9.75p 9.75p 9.75p 9.75p 0
15/08/2023 9.75p 9.75p 9.75p 9.75p 0
14/08/2023 9.75p 9.75p 9.75p 9.75p 0
11/08/2023 8.50p 10.20p 8.50p 9.75p 380
10/08/2023 11.25p 11.25p 10.20p 10.20p 7680
09/08/2023 14.00p 14.00p 11.25p 11.25p 22500
08/08/2023 14.00p 14.00p 14.00p 14.00p 0
07/08/2023 14.00p 14.00p 14.00p 14.00p 0
04/08/2023 14.00p 14.00p 14.00p 14.00p 0
03/08/2023 14.00p 14.00p 14.00p 14.00p 0
02/08/2023 14.00p 15.50p 12.50p 14.00p 10
01/08/2023 14.00p 14.00p 14.00p 14.00p 0
31/07/2023 14.00p 14.00p 14.00p 14.00p 0
28/07/2023 14.00p 14.00p 14.00p 14.00p 0
27/07/2023 14.00p 14.00p 14.00p 14.00p 0
26/07/2023 14.00p 14.00p 14.00p 14.00p 0
25/07/2023 14.00p 14.00p 13.50p 14.00p 370
24/07/2023 14.00p 14.00p 14.00p 14.00p 0
21/07/2023 14.00p 14.00p 14.00p 14.00p 0
20/07/2023 14.00p 14.00p 14.00p 14.00p 0
19/07/2023 14.00p 14.00p 14.00p 14.00p 0
18/07/2023 14.00p 14.00p 14.00p 14.00p 0
17/07/2023 14.00p 14.00p 14.00p 14.00p 0
14/07/2023 14.00p 14.00p 14.00p 14.00p 0
13/07/2023 14.00p 14.00p 14.00p 14.00p 0
12/07/2023 14.00p 14.00p 14.00p 14.00p 0
11/07/2023 14.00p 14.00p 14.00p 14.00p 0
10/07/2023 14.00p 14.00p 14.00p 14.00p 0
07/07/2023 14.00p 14.00p 14.00p 14.00p 0
06/07/2023 14.00p 14.00p 14.00p 14.00p 0
05/07/2023 14.00p 14.00p 13.50p 14.00p 740
04/07/2023 14.00p 14.00p 14.00p 14.00p 0
03/07/2023 14.00p 14.00p 14.00p 14.00p 0
30/06/2023 14.00p 14.00p 14.00p 14.00p 0
29/06/2023 14.00p 14.00p 14.00p 14.00p 0
28/06/2023 14.00p 14.00p 14.00p 14.00p 0
27/06/2023 14.00p 14.00p 14.00p 14.00p 0
26/06/2023 14.00p 14.00p 14.00p 14.00p 0
23/06/2023 14.00p 14.00p 14.00p 14.00p 0
22/06/2023 14.00p 14.00p 13.50p 14.00p 1511
21/06/2023 14.00p 14.00p 14.00p 14.00p 0
20/06/2023 14.00p 14.00p 14.00p 14.00p 0
19/06/2023 14.00p 14.00p 14.00p 14.00p 0
16/06/2023 14.00p 14.00p 13.50p 14.00p 1807
15/06/2023 14.00p 14.00p 14.00p 14.00p 0
14/06/2023 14.00p 14.00p 14.00p 14.00p 0
13/06/2023 14.00p 14.00p 14.00p 14.00p 0
12/06/2023 14.00p 14.00p 14.00p 14.00p 0
09/06/2023 14.00p 14.00p 14.00p 14.00p 0
08/06/2023 14.00p 14.00p 14.00p 14.00p 0
07/06/2023 14.00p 14.00p 13.50p 14.00p 733
06/06/2023 14.00p 14.00p 14.00p 14.00p 0
05/06/2023 14.00p 14.00p 14.00p 14.00p 0
02/06/2023 14.00p 14.00p 12.50p 14.00p 999
01/06/2023 14.00p 14.00p 14.00p 14.00p 0
31/05/2023 14.00p 14.00p 14.00p 14.00p 0
30/05/2023 14.70p 15.50p 12.20p 14.00p 146
26/05/2023 17.10p 17.10p 17.10p 17.10p 0
25/05/2023 17.10p 17.10p 17.10p 17.10p 0
24/05/2023 17.10p 17.10p 17.10p 17.10p 0
23/05/2023 17.10p 17.10p 17.04p 17.10p 17561
22/05/2023 17.10p 17.10p 17.10p 17.10p 0
19/05/2023 17.10p 17.10p 17.10p 17.10p 0
18/05/2023 17.10p 17.10p 17.10p 17.10p 0
17/05/2023 17.10p 18.80p 17.00p 18.80p 823
16/05/2023 17.10p 17.10p 17.04p 17.10p 968
15/05/2023 17.10p 17.20p 17.10p 17.10p 21
12/05/2023 17.10p 17.20p 17.10p 17.10p 89
11/05/2023 17.10p 17.50p 17.10p 17.10p 354
10/05/2023 17.10p 17.10p 17.10p 17.10p 0
09/05/2023 17.10p 17.10p 17.10p 17.10p 0
05/05/2023 17.10p 17.50p 17.10p 17.10p 128
04/05/2023 17.10p 17.20p 17.00p 17.10p 232
03/05/2023 17.10p 17.10p 17.10p 17.10p 0
02/05/2023 17.10p 17.10p 17.04p 17.10p 587
28/04/2023 17.10p 17.10p 17.10p 17.10p 0
27/04/2023 17.10p 17.10p 17.10p 17.10p 0
26/04/2023 17.10p 17.20p 17.10p 17.20p 299
25/04/2023 17.10p 17.10p 17.10p 17.10p 0
24/04/2023 17.10p 17.10p 17.10p 17.10p 0
21/04/2023 17.10p 17.10p 17.10p 17.10p 0
20/04/2023 17.10p 17.10p 17.10p 17.10p 0
19/04/2023 17.10p 17.50p 17.10p 17.10p 0
18/04/2023 17.10p 17.50p 17.10p 17.50p 232
17/04/2023 17.10p 17.10p 17.04p 17.10p 23430
14/04/2023 17.10p 17.10p 17.10p 17.10p 0
13/04/2023 17.10p 17.10p 17.10p 17.10p 0
12/04/2023 17.10p 17.50p 17.00p 17.10p 261
11/04/2023 17.10p 17.20p 17.00p 17.10p 134
06/04/2023 17.10p 17.20p 17.10p 17.10p 58
05/04/2023 17.10p 17.10p 17.10p 17.10p 0
04/04/2023 17.10p 18.80p 17.00p 17.10p 160
03/04/2023 17.10p 17.20p 17.10p 17.10p 5
31/03/2023 17.10p 17.20p 17.00p 17.10p 39
30/03/2023 17.10p 17.20p 17.00p 17.10p 93
29/03/2023 17.10p 17.20p 17.10p 17.10p 17
28/03/2023 17.10p 17.20p 17.00p 17.10p 29
27/03/2023 17.10p 17.20p 17.00p 17.10p 31
24/03/2023 17.10p 17.10p 17.10p 17.10p 0
23/03/2023 17.10p 17.20p 17.10p 17.10p 6
22/03/2023 17.10p 17.10p 17.10p 17.10p 0
21/03/2023 17.10p 17.10p 17.10p 17.10p 0
20/03/2023 17.10p 17.10p 17.10p 17.10p 0
17/03/2023 17.10p 17.10p 17.10p 17.10p 0
16/03/2023 17.10p 17.10p 17.10p 17.10p 0
15/03/2023 17.10p 17.20p 17.10p 17.10p 150
14/03/2023 17.10p 17.10p 17.10p 17.10p 0
13/03/2023 17.10p 17.50p 17.00p 17.50p 218
10/03/2023 17.10p 17.10p 17.10p 17.10p 0
09/03/2023 17.10p 17.10p 17.10p 17.10p 0
08/03/2023 17.10p 17.20p 17.10p 17.10p 364
07/03/2023 17.10p 17.10p 17.10p 17.10p 0
06/03/2023 17.10p 17.10p 17.10p 17.10p 0
03/03/2023 17.10p 17.10p 17.00p 17.10p 3293
02/03/2023 17.10p 18.80p 17.10p 18.80p 130
01/03/2023 17.10p 17.50p 17.10p 17.10p 239
28/02/2023 17.10p 17.10p 17.10p 17.10p 0
27/02/2023 17.10p 17.20p 17.00p 17.10p 62
24/02/2023 22.00p 22.00p 17.10p 17.10p 0
23/02/2023 17.10p 17.10p 17.10p 17.10p 0
22/02/2023 17.10p 17.16p 17.10p 17.10p 203
21/02/2023 17.10p 17.20p 17.10p 17.10p 0
20/02/2023 17.10p 17.20p 17.10p 17.20p 20
17/02/2023 17.10p 17.16p 17.10p 17.10p 2913
16/02/2023 17.10p 18.80p 17.10p 17.10p 166
15/02/2023 17.25p 18.90p 17.20p 17.90p 278
14/02/2023 17.25p 17.25p 17.25p 17.25p 0
13/02/2023 17.25p 17.25p 17.00p 17.25p 67
10/02/2023 17.25p 17.25p 17.08p 17.25p 1428
09/02/2023 17.25p 17.50p 17.00p 17.25p 234
08/02/2023 17.25p 17.25p 17.25p 17.25p 0
07/02/2023 17.25p 17.50p 17.25p 17.50p 402
06/02/2023 17.25p 17.50p 17.25p 17.50p 944
03/02/2023 17.25p 17.25p 17.25p 17.25p 0
02/02/2023 18.50p 18.50p 17.00p 17.25p 20000
01/02/2023 14.00p 20.00p 14.00p 18.50p 42712
31/01/2023 14.00p 14.00p 14.00p 14.00p 0
30/01/2023 14.00p 14.00p 14.00p 14.00p 0
27/01/2023 14.00p 14.00p 14.00p 14.00p 0
26/01/2023 14.00p 16.00p 14.00p 14.00p 1187
25/01/2023 14.00p 14.00p 14.00p 14.00p 0
24/01/2023 14.00p 14.00p 14.00p 14.00p 0
23/01/2023 14.00p 14.00p 14.00p 14.00p 0
20/01/2023 14.00p 14.00p 14.00p 14.00p 0
19/01/2023 14.00p 16.00p 14.00p 14.00p 3056
18/01/2023 13.00p 16.00p 13.00p 14.00p 1515
17/01/2023 13.00p 15.00p 13.00p 14.00p 3293
16/01/2023 13.00p 15.00p 12.50p 12.50p 333
13/01/2023 13.00p 13.00p 11.67p 12.50p 0
12/01/2023 13.00p 13.00p 11.67p 12.50p 0
11/01/2023 13.00p 13.00p 11.67p 12.50p 0
10/01/2023 13.00p 15.00p 12.50p 12.50p 3293
09/01/2023 13.00p 15.00p 12.50p 12.50p 666
06/01/2023 13.00p 13.00p 11.67p 12.50p 0
05/01/2023 13.00p 13.00p 11.67p 12.50p 0
04/01/2023 13.00p 13.00p 11.67p 12.50p 0
03/01/2023 13.00p 15.00p 12.50p 12.50p 2959
30/12/2022 13.00p 13.00p 11.67p 12.50p 0
29/12/2022 13.00p 13.00p 11.67p 12.50p 0
28/12/2022 13.00p 12.50p 11.67p 12.50p 0
23/12/2022 13.00p 13.00p 11.67p 12.50p 0
22/12/2022 13.00p 12.50p 11.67p 12.50p 0
21/12/2022 13.00p 13.00p 11.67p 12.50p 0
20/12/2022 13.00p 13.00p 11.67p 12.50p 0
19/12/2022 13.00p 13.00p 11.67p 12.50p 0
16/12/2022 13.00p 12.50p 11.67p 12.50p 0
15/12/2022 13.00p 13.00p 11.67p 12.50p 0
14/12/2022 13.00p 13.00p 11.67p 12.50p 0
13/12/2022 13.00p 13.00p 11.67p 12.50p 0
12/12/2022 13.00p 12.50p 11.67p 12.50p 0
09/12/2022 13.00p 13.00p 11.67p 12.50p 0
08/12/2022 13.00p 13.00p 11.67p 12.50p 0
07/12/2022 13.00p 13.00p 11.67p 12.50p 0
06/12/2022 13.00p 12.50p 11.67p 12.50p 0
05/12/2022 13.00p 13.00p 10.00p 12.50p 1097
02/12/2022 13.00p 13.00p 11.67p 12.50p 0
01/12/2022 12.50p 12.50p 11.67p 12.50p 0
30/11/2022 17.00p 18.33p 17.00p 17.50p 0
29/11/2022 17.00p 18.33p 17.00p 17.50p 0
28/11/2022 17.00p 18.33p 17.00p 17.50p 0
25/11/2022 17.00p 18.33p 17.00p 17.50p 0

*Close Price adjusted for both dividends and splits