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

Basic Resources Sector


Date Open High Low Close* Volume
24/11/2022 17.00p 18.33p 17.00p 17.50p 0
23/11/2022 17.00p 18.33p 17.00p 17.50p 0
22/11/2022 17.00p 18.33p 17.00p 17.50p 0
21/11/2022 17.00p 18.33p 17.50p 17.50p 0
18/11/2022 17.00p 18.33p 17.00p 17.50p 0
17/11/2022 17.00p 18.33p 17.50p 17.50p 0
16/11/2022 17.00p 18.33p 17.00p 17.50p 0
15/11/2022 17.00p 18.33p 17.00p 17.50p 0
14/11/2022 17.50p 18.33p 17.50p 17.50p 0
11/11/2022 17.50p 18.33p 17.50p 17.50p 0
10/11/2022 17.00p 18.33p 17.00p 17.50p 0
09/11/2022 17.50p 20.00p 17.50p 17.50p 2000
08/11/2022 17.50p 18.33p 17.50p 17.50p 0
07/11/2022 17.00p 18.33p 17.00p 17.50p 0
04/11/2022 17.50p 18.33p 17.50p 17.50p 0
03/11/2022 17.00p 18.33p 17.00p 17.50p 0
02/11/2022 17.00p 18.00p 17.00p 17.50p 244
01/11/2022 17.50p 18.33p 17.50p 17.50p 0
31/10/2022 17.50p 18.33p 17.50p 17.50p 0
28/10/2022 17.50p 18.33p 17.50p 17.50p 0
27/10/2022 20.00p 20.00p 17.50p 17.50p 5000
26/10/2022 19.00p 20.67p 19.00p 20.00p 0
25/10/2022 20.00p 20.67p 20.00p 20.00p 0
24/10/2022 19.00p 20.67p 20.00p 20.00p 0
21/10/2022 19.00p 20.67p 20.00p 20.00p 0
20/10/2022 20.00p 20.67p 20.00p 20.00p 0
19/10/2022 20.00p 20.67p 20.00p 20.00p 0
18/10/2022 20.00p 20.67p 20.00p 20.00p 0
17/10/2022 20.00p 20.67p 20.00p 20.00p 0
14/10/2022 20.00p 20.67p 20.00p 20.00p 0
13/10/2022 21.00p 21.00p 20.00p 20.00p 5000
12/10/2022 21.00p 21.00p 21.00p 21.00p 0
11/10/2022 21.00p 21.00p 21.00p 21.00p 0
10/10/2022 19.00p 22.00p 19.00p 21.00p 605
07/10/2022 19.00p 21.00p 21.00p 21.00p 0
06/10/2022 19.00p 22.00p 19.00p 21.00p 472
05/10/2022 21.00p 21.00p 21.00p 21.00p 0
04/10/2022 19.00p 21.00p 19.00p 21.00p 0
03/10/2022 19.00p 21.00p 21.00p 21.00p 0
30/09/2022 19.00p 21.00p 21.00p 21.00p 0
29/09/2022 21.00p 21.00p 21.00p 21.00p 0
28/09/2022 19.00p 21.00p 19.00p 21.00p 0
27/09/2022 21.00p 21.00p 21.00p 21.00p 0
26/09/2022 21.00p 21.00p 21.00p 21.00p 0
23/09/2022 21.00p 21.00p 21.00p 21.00p 0
22/09/2022 21.00p 21.50p 21.00p 21.00p 5000
21/09/2022 21.00p 21.00p 21.00p 21.00p 0
20/09/2022 21.00p 21.00p 21.00p 21.00p 0
16/09/2022 19.00p 21.00p 19.00p 21.00p 0
15/09/2022 19.00p 21.00p 21.00p 21.00p 0
14/09/2022 21.00p 21.00p 21.00p 21.00p 0
13/09/2022 21.00p 21.00p 21.00p 21.00p 0
12/09/2022 19.00p 21.00p 19.00p 21.00p 692
09/09/2022 21.00p 21.00p 21.00p 21.00p 0
08/09/2022 21.00p 21.60p 21.00p 21.00p 224
07/09/2022 21.00p 21.00p 21.00p 21.00p 0
06/09/2022 19.00p 21.00p 19.00p 21.00p 0
05/09/2022 19.00p 21.00p 19.00p 21.00p 0
02/09/2022 19.00p 21.00p 19.00p 21.00p 0
01/09/2022 19.00p 21.00p 19.00p 21.00p 0
31/08/2022 19.00p 21.00p 19.00p 21.00p 0
30/08/2022 19.00p 21.00p 21.00p 21.00p 0
26/08/2022 21.00p 21.00p 21.00p 21.00p 0
25/08/2022 22.00p 22.00p 22.00p 22.00p 0
24/08/2022 22.00p 22.00p 22.00p 22.00p 0
23/08/2022 22.00p 22.00p 22.00p 22.00p 0
22/08/2022 22.00p 22.00p 22.00p 22.00p 0
19/08/2022 22.00p 22.00p 22.00p 22.00p 0
18/08/2022 21.00p 22.00p 21.00p 22.00p 0
17/08/2022 22.00p 22.00p 22.00p 22.00p 0
16/08/2022 22.00p 22.00p 22.00p 22.00p 0
15/08/2022 21.00p 22.00p 22.00p 22.00p 0
12/08/2022 22.00p 22.00p 22.00p 22.00p 0
11/08/2022 22.00p 22.00p 22.00p 22.00p 0
10/08/2022 21.00p 22.00p 22.00p 22.00p 0
09/08/2022 21.00p 22.00p 21.00p 22.00p 0
08/08/2022 22.00p 22.00p 22.00p 22.00p 0
05/08/2022 21.00p 22.00p 21.00p 22.00p 0
04/08/2022 21.00p 22.00p 21.00p 22.00p 0
03/08/2022 22.00p 22.00p 22.00p 22.00p 0
02/08/2022 22.00p 22.00p 22.00p 22.00p 0
01/08/2022 21.00p 22.00p 21.00p 22.00p 0
29/07/2022 22.00p 22.00p 22.00p 22.00p 0
28/07/2022 22.00p 22.00p 22.00p 22.00p 0
27/07/2022 22.00p 22.00p 22.00p 22.00p 0
26/07/2022 21.00p 22.00p 21.00p 22.00p 0
25/07/2022 22.00p 22.00p 22.00p 22.00p 0
22/07/2022 22.00p 22.00p 22.00p 22.00p 0
21/07/2022 22.00p 22.00p 22.00p 22.00p 0
20/07/2022 21.00p 22.00p 22.00p 22.00p 0
19/07/2022 22.00p 22.00p 22.00p 22.00p 0
18/07/2022 22.00p 22.00p 22.00p 22.00p 0
15/07/2022 21.00p 22.00p 22.00p 22.00p 0
14/07/2022 22.00p 22.00p 22.00p 22.00p 0
13/07/2022 22.00p 22.00p 22.00p 22.00p 0
12/07/2022 22.00p 22.00p 22.00p 22.00p 0
11/07/2022 22.00p 22.00p 22.00p 22.00p 0
08/07/2022 22.00p 22.00p 22.00p 22.00p 0
07/07/2022 22.00p 22.00p 22.00p 22.00p 320
06/07/2022 22.00p 22.60p 22.00p 22.00p 600
05/07/2022 21.00p 22.00p 20.00p 22.00p 300
04/07/2022 22.00p 22.00p 22.00p 22.00p 0
01/07/2022 22.00p 22.00p 22.00p 22.00p 0
30/06/2022 22.00p 22.00p 22.00p 22.00p 0
29/06/2022 22.00p 22.00p 22.00p 22.00p 0
28/06/2022 22.00p 22.00p 22.00p 22.00p 0
27/06/2022 22.00p 22.00p 22.00p 22.00p 0
24/06/2022 22.00p 22.00p 22.00p 22.00p 0
23/06/2022 22.00p 22.00p 22.00p 22.00p 0
22/06/2022 22.00p 22.00p 22.00p 22.00p 0
21/06/2022 22.00p 22.00p 22.00p 22.00p 0
20/06/2022 21.00p 22.00p 22.00p 22.00p 0
17/06/2022 22.00p 22.00p 22.00p 22.00p 0
16/06/2022 22.00p 22.00p 22.00p 22.00p 0
15/06/2022 22.00p 22.00p 22.00p 22.00p 0
14/06/2022 22.00p 22.00p 22.00p 22.00p 0
13/06/2022 22.00p 22.00p 22.00p 22.00p 0
10/06/2022 23.00p 23.00p 22.00p 22.00p 0
09/06/2022 23.00p 23.00p 22.00p 22.00p 0
08/06/2022 23.00p 22.00p 22.00p 22.00p 0
07/06/2022 23.00p 23.00p 22.00p 22.00p 0
06/06/2022 22.00p 22.00p 22.00p 22.00p 0
01/06/2022 23.00p 22.00p 22.00p 22.00p 0
31/05/2022 23.00p 23.00p 22.00p 22.00p 0
27/05/2022 23.00p 23.00p 22.00p 22.00p 0
26/05/2022 23.00p 23.00p 22.00p 22.00p 0
25/05/2022 23.00p 22.00p 22.00p 22.00p 0
24/05/2022 23.00p 23.00p 22.00p 22.00p 0
23/05/2022 23.00p 23.50p 22.00p 22.00p 9753
20/05/2022 23.00p 23.00p 22.00p 22.00p 0
19/05/2022 23.00p 23.00p 22.00p 22.00p 0
18/05/2022 23.00p 22.00p 22.00p 22.00p 0
17/05/2022 23.00p 23.00p 21.20p 22.00p 10000
16/05/2022 23.00p 24.00p 22.00p 22.00p 4173
13/05/2022 23.00p 23.00p 22.00p 22.00p 0
12/05/2022 23.00p 23.00p 22.00p 22.00p 0
11/05/2022 23.00p 24.60p 22.00p 24.60p 10300
10/05/2022 23.00p 24.50p 21.30p 24.00p 45000
09/05/2022 23.00p 25.00p 23.00p 25.00p 0
06/05/2022 23.00p 25.00p 25.00p 25.00p 0
05/05/2022 23.00p 25.00p 23.00p 25.00p 0
04/05/2022 23.00p 25.00p 23.00p 25.00p 0
03/05/2022 25.00p 25.00p 25.00p 25.00p 0
29/04/2022 25.00p 25.00p 25.00p 25.00p 0
28/04/2022 25.00p 25.00p 25.00p 25.00p 0
27/04/2022 25.00p 25.00p 25.00p 25.00p 0
26/04/2022 25.00p 25.00p 25.00p 25.00p 0
25/04/2022 26.00p 28.00p 25.00p 25.00p 20357
22/04/2022 26.00p 26.00p 26.00p 26.00p 0
21/04/2022 26.00p 26.00p 26.00p 26.00p 0
20/04/2022 25.00p 26.96p 25.00p 25.00p 74
19/04/2022 25.00p 26.75p 25.00p 25.00p 7476
14/04/2022 25.00p 25.00p 25.00p 25.00p 0
13/04/2022 24.00p 25.00p 24.00p 25.00p 0
12/04/2022 24.00p 25.00p 24.00p 25.00p 0
11/04/2022 24.00p 25.00p 24.00p 25.00p 0
08/04/2022 24.00p 25.00p 23.04p 25.00p 209
07/04/2022 24.00p 25.00p 24.00p 25.00p 0
06/04/2022 24.00p 25.00p 24.00p 25.00p 0
05/04/2022 24.00p 25.00p 24.00p 25.00p 0
04/04/2022 24.00p 26.96p 24.00p 25.00p 549
01/04/2022 24.00p 25.00p 23.00p 25.00p 3160
31/03/2022 24.00p 25.00p 25.00p 25.00p 0
30/03/2022 24.00p 25.00p 25.00p 25.00p 0
29/03/2022 24.00p 25.00p 24.00p 25.00p 0
28/03/2022 24.00p 25.00p 24.00p 25.00p 3160
25/03/2022 24.00p 23.00p 23.00p 23.00p 0
24/03/2022 24.00p 23.00p 23.00p 23.00p 0
23/03/2022 24.00p 24.00p 23.00p 23.00p 0
22/03/2022 24.00p 24.00p 23.00p 23.00p 0
21/03/2022 24.00p 24.00p 23.00p 23.00p 0
18/03/2022 24.00p 24.00p 23.00p 23.00p 0
17/03/2022 24.00p 24.00p 23.00p 23.00p 0
16/03/2022 24.00p 24.00p 23.00p 23.00p 0
15/03/2022 24.00p 24.00p 23.00p 23.00p 0
14/03/2022 20.00p 23.00p 19.50p 23.00p 0
11/03/2022 20.00p 22.00p 19.50p 19.50p 159
10/03/2022 20.00p 22.00p 19.50p 19.50p 50
09/03/2022 20.00p 20.00p 19.50p 19.50p 0
08/03/2022 20.00p 19.50p 19.50p 19.50p 0
07/03/2022 20.00p 22.00p 19.50p 19.50p 3018
04/03/2022 19.00p 19.50p 19.00p 19.50p 0
03/03/2022 19.00p 19.50p 19.50p 19.50p 0
02/03/2022 19.00p 19.50p 19.00p 19.50p 0
01/03/2022 19.00p 19.50p 19.00p 19.50p 0
28/02/2022 19.00p 19.50p 19.00p 19.50p 0
25/02/2022 19.00p 19.50p 19.00p 19.50p 0
24/02/2022 19.50p 19.50p 19.50p 19.50p 0
23/02/2022 19.00p 19.50p 19.00p 19.50p 0
22/02/2022 19.00p 19.50p 19.00p 19.50p 0
21/02/2022 19.00p 19.50p 19.00p 19.50p 0
18/02/2022 19.00p 19.50p 19.00p 19.50p 0
17/02/2022 19.00p 19.50p 19.00p 19.50p 0
16/02/2022 19.00p 19.50p 19.50p 19.50p 0
15/02/2022 19.00p 19.50p 19.00p 19.50p 0
14/02/2022 19.00p 19.50p 19.00p 19.50p 0
11/02/2022 19.00p 19.50p 19.50p 19.50p 0
10/02/2022 19.00p 19.50p 19.00p 19.50p 0
09/02/2022 19.00p 19.50p 19.00p 19.50p 0
08/02/2022 19.00p 19.50p 19.50p 19.50p 0

*Close Price adjusted for both dividends and splits