GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GSTechnologies NPV (DI)

Date Open High Low Close* Volume
30/04/2025 1.13p 1.40p 1.10p 1.15p 25476700
29/04/2025 1.18p 1.19p 1.10p 1.13p 11637283
28/04/2025 1.25p 1.28p 1.10p 1.18p 21563138
25/04/2025 1.35p 1.35p 1.25p 1.32p 15616802
24/04/2025 1.35p 1.38p 1.30p 1.35p 8134731
23/04/2025 1.30p 1.39p 1.26p 1.31p 18334064
22/04/2025 1.30p 1.35p 1.25p 1.30p 6723235
17/04/2025 1.35p 1.36p 1.25p 1.30p 10083867
16/04/2025 1.35p 1.40p 1.26p 1.35p 11186937
15/04/2025 1.40p 1.45p 1.30p 1.35p 5440804
14/04/2025 1.40p 1.45p 1.35p 1.40p 15941464
11/04/2025 1.45p 1.50p 1.35p 1.40p 5141686
10/04/2025 1.45p 1.50p 1.40p 1.40p 7280775
09/04/2025 1.35p 1.45p 1.30p 1.42p 5961620
08/04/2025 1.45p 1.50p 1.40p 1.44p 4795822
07/04/2025 1.43p 1.47p 1.35p 1.45p 19906752
04/04/2025 1.40p 1.55p 1.22p 1.44p 34921760
03/04/2025 1.35p 1.42p 1.35p 1.40p 13208606
02/04/2025 1.43p 1.50p 1.35p 1.44p 23015444
01/04/2025 1.48p 1.50p 1.40p 1.44p 18957128
31/03/2025 1.60p 1.65p 1.46p 1.48p 22823564
28/03/2025 1.78p 1.84p 1.55p 1.60p 28085728
27/03/2025 2.08p 2.15p 1.55p 1.78p 78929464
26/03/2025 2.15p 2.35p 1.79p 1.98p 58684688
25/03/2025 1.83p 2.40p 1.80p 2.13p 54683884
24/03/2025 1.55p 2.00p 1.55p 1.81p 56111180
21/03/2025 1.49p 1.59p 1.46p 1.55p 8927729
20/03/2025 1.48p 1.55p 1.46p 1.49p 17590222
19/03/2025 1.46p 1.57p 1.45p 1.48p 9300794
18/03/2025 1.43p 1.57p 1.41p 1.46p 19830256
17/03/2025 1.53p 1.55p 1.42p 1.45p 20772396
14/03/2025 1.59p 1.60p 1.51p 1.53p 13879768
13/03/2025 1.56p 1.64p 1.55p 1.59p 9352429
12/03/2025 1.57p 1.59p 1.55p 1.56p 3243598
11/03/2025 1.61p 1.62p 1.55p 1.57p 7144919
10/03/2025 1.63p 1.65p 1.60p 1.61p 13693564
07/03/2025 1.66p 1.66p 1.62p 1.64p 4233875
06/03/2025 1.68p 1.69p 1.62p 1.66p 7113694
05/03/2025 1.68p 1.75p 1.65p 1.68p 12172484
04/03/2025 1.80p 1.80p 1.65p 1.68p 9523890
03/03/2025 1.73p 2.00p 1.70p 1.80p 27003360
28/02/2025 1.67p 1.79p 1.64p 1.73p 9301107
27/02/2025 1.54p 1.76p 1.53p 1.68p 19230582
26/02/2025 1.58p 1.59p 1.53p 1.54p 5073493
25/02/2025 1.57p 1.60p 1.54p 1.58p 10333689
24/02/2025 1.58p 1.68p 1.55p 1.57p 17962928
21/02/2025 1.59p 1.60p 1.55p 1.58p 10674339
20/02/2025 1.60p 1.62p 1.55p 1.59p 10396296
19/02/2025 1.68p 1.70p 1.60p 1.62p 10017896
18/02/2025 1.69p 1.70p 1.65p 1.68p 2559442
17/02/2025 1.68p 1.73p 1.65p 1.69p 10239059
14/02/2025 1.70p 1.70p 1.65p 1.68p 4192794
13/02/2025 1.72p 1.73p 1.67p 1.70p 5825318
12/02/2025 1.73p 1.80p 1.68p 1.72p 7145159
11/02/2025 1.76p 1.80p 1.70p 1.75p 11288131
10/02/2025 1.65p 1.80p 1.63p 1.76p 33289168
07/02/2025 1.63p 1.68p 1.55p 1.65p 27629632
06/02/2025 1.70p 1.80p 1.60p 1.63p 39233728
05/02/2025 1.81p 1.85p 1.68p 1.70p 22449796
04/02/2025 1.74p 1.83p 1.70p 1.81p 19418112
03/02/2025 1.83p 1.85p 1.65p 1.72p 32817744
31/01/2025 1.85p 1.90p 1.80p 1.83p 10043787
30/01/2025 1.95p 2.00p 1.83p 1.85p 12765342
29/01/2025 1.90p 2.02p 1.85p 1.95p 15465842
28/01/2025 2.00p 2.01p 1.80p 1.95p 34474820
27/01/2025 2.13p 2.13p 1.95p 2.00p 16012045
24/01/2025 2.08p 2.20p 2.05p 2.13p 22582692
23/01/2025 2.18p 2.19p 2.02p 2.08p 14051168
22/01/2025 1.98p 2.20p 1.90p 2.18p 39976936
21/01/2025 2.08p 2.10p 1.90p 1.98p 31117788
20/01/2025 2.10p 2.27p 2.05p 2.08p 39117576
17/01/2025 2.25p 2.35p 2.05p 2.15p 48889512
16/01/2025 2.00p 2.40p 1.95p 2.30p 74545232
15/01/2025 2.05p 2.10p 1.91p 1.97p 54766732
14/01/2025 1.90p 2.30p 1.83p 2.00p 146735680
13/01/2025 2.68p 2.80p 2.40p 2.74p 39230572
10/01/2025 3.03p 3.10p 2.60p 2.69p 42568444
09/01/2025 3.10p 3.20p 2.91p 3.05p 21308280
08/01/2025 3.00p 3.20p 2.60p 3.10p 48878940
07/01/2025 3.33p 3.40p 2.90p 2.95p 40918684
06/01/2025 3.33p 3.65p 3.20p 3.30p 70682160
03/01/2025 2.88p 3.49p 2.80p 3.30p 115092256
02/01/2025 2.80p 2.90p 2.50p 2.90p 71407088
31/12/2024 2.58p 2.85p 2.50p 2.80p 51927672
30/12/2024 2.25p 2.70p 2.10p 2.55p 55176008
27/12/2024 2.08p 2.30p 2.06p 2.20p 23744284
24/12/2024 1.95p 2.20p 1.90p 2.08p 15886174
23/12/2024 1.75p 2.10p 1.70p 1.90p 39619924
20/12/2024 1.60p 1.90p 1.55p 1.78p 22437810
19/12/2024 1.58p 1.65p 1.51p 1.60p 20028022
18/12/2024 1.63p 1.70p 1.45p 1.60p 23538792
17/12/2024 1.93p 2.07p 1.45p 1.63p 87719600
16/12/2024 1.80p 2.00p 1.75p 1.90p 42271624
13/12/2024 1.55p 1.90p 1.55p 1.80p 55735656
12/12/2024 1.58p 1.65p 1.50p 1.58p 10883106
11/12/2024 1.48p 1.65p 1.40p 1.58p 60974540
10/12/2024 1.43p 1.45p 1.30p 1.41p 18324888
09/12/2024 1.43p 1.45p 1.30p 1.45p 10739355
06/12/2024 1.30p 1.45p 1.20p 1.40p 15759622
05/12/2024 1.25p 1.35p 1.20p 1.28p 13839021
04/12/2024 1.25p 1.30p 1.20p 1.25p 3505710
03/12/2024 1.28p 1.30p 1.20p 1.25p 16503094
02/12/2024 1.33p 1.50p 1.27p 1.27p 18815560
29/11/2024 1.33p 1.34p 1.26p 1.30p 6701496
28/11/2024 1.35p 1.45p 1.25p 1.33p 10447387
27/11/2024 1.28p 1.39p 1.23p 1.35p 12636559
26/11/2024 1.38p 1.40p 1.25p 1.38p 10438254
25/11/2024 1.38p 1.50p 1.33p 1.38p 15327649
22/11/2024 1.33p 1.40p 1.25p 1.37p 20743120
21/11/2024 1.43p 1.50p 1.20p 1.33p 33587724
20/11/2024 1.50p 1.55p 1.35p 1.43p 15090838
19/11/2024 1.35p 1.60p 1.30p 1.25p 73177176
18/11/2024 1.23p 1.30p 1.20p 1.25p 19805092
15/11/2024 1.10p 1.25p 1.05p 1.23p 24685678
14/11/2024 1.21p 1.25p 1.10p 1.10p 12492638
13/11/2024 1.15p 1.22p 1.10p 1.18p 12602263
12/11/2024 1.17p 1.25p 1.10p 1.15p 15073195
11/11/2024 1.15p 1.25p 1.12p 1.16p 20934192
08/11/2024 1.03p 1.20p 1.00p 1.15p 18681864
07/11/2024 1.16p 1.17p 1.00p 1.03p 18843972
06/11/2024 1.28p 1.38p 1.12p 1.16p 38675032
05/11/2024 1.09p 1.30p 1.06p 1.27p 74126144
04/11/2024 0.98p 1.09p 0.95p 1.06p 21279234
01/11/2024 0.93p 1.05p 0.90p 0.98p 24605932
31/10/2024 0.95p 0.98p 0.87p 0.90p 6074843
30/10/2024 0.93p 1.04p 0.90p 0.95p 26976220
29/10/2024 0.79p 0.95p 0.79p 0.93p 44086872
28/10/2024 0.73p 0.80p 0.72p 0.79p 10158766
25/10/2024 0.73p 0.74p 0.72p 0.73p 3952559
24/10/2024 0.73p 0.75p 0.71p 0.73p 466321
23/10/2024 0.73p 0.73p 0.72p 0.73p 1096342
22/10/2024 0.72p 0.74p 0.70p 0.73p 1917540
21/10/2024 0.73p 0.74p 0.71p 0.72p 1563327
18/10/2024 0.73p 0.74p 0.70p 0.73p 2780134
17/10/2024 0.72p 0.73p 0.71p 0.73p 4121756
16/10/2024 0.73p 0.74p 0.71p 0.72p 3046325
15/10/2024 0.73p 0.89p 0.71p 0.73p 66451976
14/10/2024 0.63p 0.69p 0.62p 0.65p 13778046
11/10/2024 0.65p 0.65p 0.62p 0.63p 1194668
10/10/2024 0.66p 0.69p 0.63p 0.65p 4009805
09/10/2024 0.67p 0.69p 0.65p 0.66p 2860752
08/10/2024 0.67p 0.69p 0.65p 0.67p 1820229
07/10/2024 0.70p 0.70p 0.65p 0.67p 10932026
04/10/2024 0.70p 0.72p 0.68p 0.70p 2959605
03/10/2024 0.70p 0.72p 0.68p 0.70p 1116647
02/10/2024 0.68p 0.72p 0.68p 0.70p 4299485
01/10/2024 0.71p 0.72p 0.67p 0.68p 3152005
30/09/2024 0.72p 0.72p 0.69p 0.71p 1672721
27/09/2024 0.76p 0.76p 0.68p 0.72p 9399547
26/09/2024 0.78p 0.80p 0.74p 0.76p 5441299
25/09/2024 0.81p 0.81p 0.76p 0.78p 2733914
24/09/2024 0.78p 0.81p 0.75p 0.81p 3186345
23/09/2024 0.81p 0.82p 0.75p 0.78p 6303149
20/09/2024 0.85p 0.87p 0.80p 0.81p 11037538
19/09/2024 0.90p 0.92p 0.83p 0.86p 21435888
18/09/2024 0.83p 0.96p 0.80p 0.90p 36017296
17/09/2024 0.82p 0.89p 0.80p 0.83p 30391780
16/09/2024 0.71p 0.83p 0.71p 0.79p 34411880
13/09/2024 0.70p 0.72p 0.69p 0.71p 1055684
12/09/2024 0.69p 0.72p 0.67p 0.70p 3049703
11/09/2024 0.66p 0.70p 0.66p 0.69p 13160247
10/09/2024 0.66p 0.67p 0.65p 0.66p 2351328
09/09/2024 0.66p 0.68p 0.62p 0.66p 3503594
06/09/2024 0.66p 0.68p 0.64p 0.66p 8516443
05/09/2024 0.68p 0.68p 0.64p 0.66p 3597602
04/09/2024 0.68p 0.70p 0.66p 0.68p 9672630
03/09/2024 0.73p 0.73p 0.63p 0.68p 39788520
02/09/2024 0.68p 0.78p 0.63p 0.73p 32772467
30/08/2024 0.59p 0.68p 0.57p 0.67p 28331692
29/08/2024 0.59p 0.60p 0.58p 0.59p 3066974
28/08/2024 0.57p 0.60p 0.56p 0.59p 3803666
27/08/2024 0.62p 0.63p 0.55p 0.57p 10166323
23/08/2024 0.58p 0.65p 0.56p 0.62p 26845356
22/08/2024 0.58p 0.59p 0.57p 0.58p 1757040
21/08/2024 0.58p 0.59p 0.57p 0.58p 3329829
20/08/2024 0.58p 0.58p 0.57p 0.58p 1202321
19/08/2024 0.58p 0.58p 0.57p 0.58p 3287893
16/08/2024 0.58p 0.58p 0.56p 0.58p 7482060
15/08/2024 0.58p 0.58p 0.57p 0.58p 1678009
14/08/2024 0.58p 0.59p 0.56p 0.58p 7682165
13/08/2024 0.59p 0.59p 0.56p 0.57p 8167443
12/08/2024 0.59p 0.60p 0.58p 0.59p 1284086
09/08/2024 0.59p 0.65p 0.58p 0.59p 22440254
08/08/2024 0.57p 0.60p 0.57p 0.59p 9872864
07/08/2024 0.57p 0.58p 0.56p 0.57p 1843448
06/08/2024 0.57p 0.57p 0.56p 0.57p 2820140
05/08/2024 0.60p 0.60p 0.55p 0.57p 9197220
02/08/2024 0.60p 0.60p 0.59p 0.60p 2028389
01/08/2024 0.60p 0.60p 0.59p 0.60p 5017688
31/07/2024 0.61p 0.61p 0.58p 0.60p 10028314
30/07/2024 0.64p 0.64p 0.57p 0.61p 17723464
29/07/2024 0.67p 0.68p 0.60p 0.64p 27284124
26/07/2024 0.67p 0.70p 0.62p 0.67p 22407640
25/07/2024 0.75p 0.77p 0.66p 0.67p 35333084
24/07/2024 1.06p 1.07p 0.68p 0.73p 106989552
23/07/2024 0.81p 1.02p 0.78p 1.01p 35504540
22/07/2024 0.75p 0.87p 0.74p 0.80p 18646920
19/07/2024 0.78p 0.78p 0.74p 0.75p 3998670
18/07/2024 0.82p 0.82p 0.75p 0.76p 5332914
17/07/2024 0.85p 0.86p 0.80p 0.82p 5893825

*Close Price adjusted for both dividends and splits