GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 1.13p 1.15p 1.05p 1.13p 9481544
08/02/2024 1.13p 1.20p 1.06p 1.13p 15011518
07/02/2024 1.15p 1.23p 1.05p 1.20p 12179285
06/02/2024 1.05p 1.25p 1.02p 1.15p 31191890
05/02/2024 1.10p 1.10p 1.00p 1.05p 19736678
02/02/2024 1.08p 1.13p 1.00p 1.10p 14629440
01/02/2024 1.03p 1.15p 1.01p 1.10p 14499093
31/01/2024 1.15p 1.15p 1.00p 1.03p 11665418
30/01/2024 1.18p 1.20p 1.05p 1.15p 22013330
29/01/2024 1.20p 1.25p 1.10p 1.16p 19281652
26/01/2024 1.28p 1.30p 1.18p 1.20p 15809309
25/01/2024 1.40p 1.45p 1.20p 1.25p 11306551
24/01/2024 1.33p 1.44p 1.30p 1.40p 25690904
23/01/2024 1.23p 1.44p 1.15p 1.33p 53190960
22/01/2024 1.23p 1.25p 1.15p 1.23p 37913264
19/01/2024 1.23p 1.25p 1.15p 1.25p 19806412
18/01/2024 1.23p 1.25p 1.15p 1.23p 38235904
17/01/2024 1.25p 1.27p 1.20p 1.23p 5465348
16/01/2024 1.23p 1.27p 1.15p 1.25p 8671077
15/01/2024 1.25p 1.30p 1.20p 1.23p 17222996
12/01/2024 1.28p 1.32p 1.21p 1.25p 19175148
11/01/2024 1.35p 1.38p 1.25p 1.30p 11643720
10/01/2024 1.35p 1.38p 1.27p 1.33p 7427899
09/01/2024 1.40p 1.41p 1.30p 1.35p 4676074
08/01/2024 1.35p 1.45p 1.25p 1.35p 16510210
05/01/2024 1.33p 1.40p 1.25p 1.33p 10892487
04/01/2024 1.30p 1.45p 1.29p 1.30p 20533600
03/01/2024 1.28p 1.35p 1.19p 1.28p 13060703
02/01/2024 1.35p 1.40p 1.25p 1.28p 10059882
29/12/2023 1.30p 1.49p 1.29p 1.35p 17884878
28/12/2023 1.18p 1.40p 1.13p 1.38p 23092484
27/12/2023 1.18p 1.25p 1.05p 1.18p 24227912
22/12/2023 1.25p 1.30p 1.15p 1.20p 5820946
21/12/2023 1.30p 1.34p 1.19p 1.25p 22914214
20/12/2023 1.35p 1.36p 1.25p 1.30p 10642709
19/12/2023 1.28p 1.35p 1.20p 1.35p 13322532
18/12/2023 1.40p 1.40p 1.25p 1.30p 10414335
15/12/2023 1.38p 1.45p 1.30p 1.40p 13469409
14/12/2023 1.43p 1.45p 1.30p 1.38p 14524576
13/12/2023 1.35p 1.43p 1.30p 1.40p 13926679
12/12/2023 1.33p 1.45p 1.30p 1.30p 12944447
11/12/2023 1.40p 1.50p 1.30p 1.33p 12912231
08/12/2023 1.40p 1.50p 1.31p 1.40p 17344282
07/12/2023 1.33p 1.49p 1.30p 1.40p 20482756
06/12/2023 1.38p 1.40p 1.25p 1.33p 20283716
05/12/2023 1.35p 1.37p 1.25p 1.30p 7431978
04/12/2023 1.28p 1.42p 1.28p 1.35p 24909386
01/12/2023 1.30p 1.35p 1.22p 1.28p 29094996
30/11/2023 1.33p 1.39p 1.20p 1.30p 24478888
29/11/2023 1.43p 1.60p 1.25p 1.33p 89575904
28/11/2023 1.35p 1.45p 1.25p 1.33p 21264648
27/11/2023 1.40p 1.40p 1.25p 1.35p 16416796
24/11/2023 1.33p 1.45p 1.25p 1.40p 29203990
23/11/2023 1.28p 1.45p 1.25p 1.33p 39872528
22/11/2023 1.27p 1.43p 1.20p 1.28p 43885412
21/11/2023 1.33p 1.48p 1.25p 1.27p 42959376
20/11/2023 1.48p 1.55p 1.25p 1.33p 65647888
17/11/2023 1.53p 1.65p 1.35p 1.50p 57839036
16/11/2023 1.38p 1.68p 1.33p 1.59p 116213616
15/11/2023 1.45p 1.65p 1.20p 1.43p 149292448
14/11/2023 1.50p 1.85p 1.10p 1.50p 385034336
13/11/2023 1.48p 2.10p 1.15p 1.45p 348911072
10/11/2023 0.77p 2.10p 0.77p 1.35p 337893888
09/11/2023 0.71p 0.77p 0.70p 0.77p 5532729
08/11/2023 0.71p 0.73p 0.68p 0.73p 1761212
07/11/2023 0.71p 0.74p 0.68p 0.68p 7582988
06/11/2023 0.67p 0.75p 0.65p 0.71p 7367206
03/11/2023 0.67p 0.68p 0.65p 0.67p 5423839
02/11/2023 0.69p 0.74p 0.65p 0.67p 5950783
01/11/2023 0.70p 0.70p 0.67p 0.69p 7202536
31/10/2023 0.70p 0.72p 0.68p 0.70p 1870205
30/10/2023 0.68p 0.73p 0.68p 0.70p 9981048
27/10/2023 0.71p 0.72p 0.67p 0.68p 7371958
26/10/2023 0.71p 0.73p 0.66p 0.71p 40876204
25/10/2023 0.81p 0.81p 0.71p 0.71p 26934742
24/10/2023 0.85p 0.85p 0.75p 0.81p 15107851
23/10/2023 0.86p 0.91p 0.80p 0.83p 18820388
20/10/2023 0.82p 0.93p 0.77p 0.83p 40143592
19/10/2023 0.79p 0.83p 0.75p 0.79p 9322098
18/10/2023 0.83p 0.83p 0.78p 0.79p 6928026
17/10/2023 0.82p 0.83p 0.75p 0.83p 14233151
16/10/2023 0.69p 0.85p 0.65p 0.80p 47644704
13/10/2023 0.66p 0.71p 0.65p 0.69p 9239558
12/10/2023 0.66p 0.67p 0.64p 0.66p 365334
11/10/2023 0.67p 0.68p 0.64p 0.66p 3693642
10/10/2023 0.66p 0.69p 0.65p 0.67p 3854663
09/10/2023 0.66p 0.67p 0.65p 0.66p 1190109
06/10/2023 0.68p 0.68p 0.65p 0.66p 3961108
05/10/2023 0.68p 0.69p 0.66p 0.68p 3761505
04/10/2023 0.67p 0.70p 0.65p 0.68p 2984344
03/10/2023 0.68p 0.68p 0.65p 0.67p 4649726
02/10/2023 0.67p 0.70p 0.65p 0.68p 1206494
29/09/2023 0.70p 0.72p 0.65p 0.65p 4885776
28/09/2023 0.70p 0.72p 0.68p 0.72p 2970211
27/09/2023 0.71p 0.72p 0.68p 0.70p 6645656
26/09/2023 0.73p 0.74p 0.68p 0.71p 7404658
25/09/2023 0.76p 0.78p 0.72p 0.73p 2611514
22/09/2023 0.78p 0.80p 0.73p 0.76p 4869157
21/09/2023 0.68p 0.80p 0.67p 0.78p 27310608
20/09/2023 0.68p 0.70p 0.66p 0.68p 9502920
19/09/2023 0.71p 0.71p 0.66p 0.68p 10846461
18/09/2023 0.71p 0.72p 0.70p 0.71p 6436823
15/09/2023 0.77p 0.77p 0.70p 0.71p 9877859
14/09/2023 0.76p 0.78p 0.74p 0.76p 3862157
13/09/2023 0.78p 0.79p 0.71p 0.76p 5954599
12/09/2023 0.77p 0.78p 0.75p 0.77p 3611826
11/09/2023 0.80p 0.80p 0.75p 0.77p 7946529
08/09/2023 0.82p 0.82p 0.78p 0.80p 13637294
07/09/2023 0.82p 0.84p 0.81p 0.82p 12838030
06/09/2023 0.93p 0.95p 0.82p 0.83p 34309064
05/09/2023 1.00p 1.00p 0.83p 0.93p 35429792
04/09/2023 1.02p 1.10p 0.94p 1.00p 28861470
01/09/2023 0.97p 1.08p 0.92p 1.05p 54262680
31/08/2023 0.83p 1.03p 0.83p 0.96p 81998896
30/08/2023 0.74p 0.85p 0.73p 0.82p 37138112
29/08/2023 0.72p 0.75p 0.70p 0.73p 9999676
25/08/2023 0.75p 0.76p 0.68p 0.72p 23132268
24/08/2023 0.68p 0.79p 0.67p 0.75p 32110550
23/08/2023 0.69p 0.70p 0.66p 0.68p 3972238
22/08/2023 0.69p 0.69p 0.65p 0.69p 5274939
21/08/2023 0.69p 0.70p 0.65p 0.69p 7332604
18/08/2023 0.74p 0.74p 0.68p 0.69p 10218200
17/08/2023 0.66p 0.75p 0.65p 0.73p 32950732
16/08/2023 0.69p 0.69p 0.65p 0.66p 12403753
15/08/2023 0.64p 0.78p 0.64p 0.69p 96694272
14/08/2023 0.66p 0.67p 0.62p 0.64p 10179919
11/08/2023 0.71p 0.73p 0.64p 0.67p 53346760
10/08/2023 0.71p 0.75p 0.70p 0.71p 6107193
09/08/2023 0.73p 0.74p 0.71p 0.71p 11631896
08/08/2023 0.72p 0.77p 0.72p 0.73p 12101546
07/08/2023 0.70p 0.78p 0.69p 0.73p 37504272
04/08/2023 0.71p 0.75p 0.68p 0.69p 42893836
03/08/2023 0.75p 0.75p 0.70p 0.71p 11937182
02/08/2023 0.71p 0.83p 0.70p 0.75p 60295696
01/08/2023 0.67p 0.72p 0.65p 0.71p 19010832
31/07/2023 0.66p 0.82p 0.61p 0.64p 73440856
28/07/2023 0.68p 0.68p 0.65p 0.67p 21965052
27/07/2023 0.66p 0.68p 0.65p 0.68p 10602339
26/07/2023 0.69p 0.70p 0.65p 0.66p 13556735
25/07/2023 0.69p 0.75p 0.67p 0.69p 14938751
24/07/2023 0.73p 0.73p 0.65p 0.69p 18263208
21/07/2023 0.81p 0.85p 0.67p 0.73p 69186016
20/07/2023 0.50p 1.00p 0.50p 0.81p 202479968
19/07/2023 0.51p 0.51p 0.48p 0.49p 9642102
18/07/2023 0.52p 0.52p 0.50p 0.51p 5765647
17/07/2023 0.52p 0.55p 0.50p 0.52p 5020843
14/07/2023 0.51p 0.54p 0.50p 0.54p 6309954
13/07/2023 0.50p 0.53p 0.50p 0.53p 9655485
12/07/2023 0.51p 0.51p 0.49p 0.50p 8211115
11/07/2023 0.52p 0.52p 0.50p 0.52p 6720113
10/07/2023 0.54p 0.54p 0.49p 0.52p 19016212
07/07/2023 0.53p 0.55p 0.51p 0.54p 8077168
06/07/2023 0.57p 0.57p 0.48p 0.55p 51550704
05/07/2023 0.57p 0.63p 0.55p 0.57p 21964300
04/07/2023 0.64p 0.64p 0.55p 0.58p 34083648
03/07/2023 0.70p 0.73p 0.62p 0.64p 27470052
30/06/2023 0.93p 1.06p 0.52p 0.69p 169263888
29/06/2023 0.95p 1.00p 0.90p 0.93p 11058978
28/06/2023 0.95p 1.00p 0.90p 0.95p 9749726
27/06/2023 0.93p 1.03p 0.90p 0.95p 24137838
26/06/2023 1.00p 1.02p 0.90p 0.93p 25772374
23/06/2023 1.05p 1.10p 0.98p 1.00p 10178501
22/06/2023 1.05p 1.10p 1.00p 1.05p 10452404
21/06/2023 1.10p 1.15p 1.00p 1.10p 18251506
20/06/2023 1.08p 1.15p 1.05p 1.10p 15101339
19/06/2023 1.10p 1.18p 1.05p 1.08p 7931522
16/06/2023 0.95p 1.15p 0.94p 1.10p 37121996
15/06/2023 1.05p 1.24p 1.02p 1.15p 37383304
14/06/2023 1.10p 1.12p 1.03p 1.05p 10220226
13/06/2023 1.13p 1.15p 1.05p 1.10p 7412808
12/06/2023 1.18p 1.20p 1.10p 1.13p 11604097
09/06/2023 1.18p 1.20p 1.05p 1.13p 32340750
08/06/2023 1.20p 1.23p 1.13p 1.18p 32044204
07/06/2023 1.23p 1.25p 1.15p 1.20p 18316484
06/06/2023 1.25p 1.25p 1.18p 1.23p 13850075
05/06/2023 1.20p 1.35p 1.15p 1.25p 36975016
02/06/2023 1.18p 1.26p 1.15p 1.20p 23816684
01/06/2023 1.10p 1.34p 1.05p 1.18p 56252640
31/05/2023 1.15p 1.15p 1.02p 1.08p 48726144
30/05/2023 1.15p 1.30p 1.12p 1.15p 25368510
26/05/2023 1.09p 1.20p 1.05p 1.15p 19882584
25/05/2023 1.15p 1.20p 1.05p 1.09p 31038518
24/05/2023 1.20p 1.21p 1.10p 1.15p 24803828
23/05/2023 1.20p 1.29p 1.17p 1.20p 25771068
22/05/2023 1.23p 1.25p 1.12p 1.20p 50564816
19/05/2023 1.18p 1.25p 1.10p 1.25p 37071980
18/05/2023 1.20p 1.27p 1.14p 1.18p 50908080
17/05/2023 1.35p 1.40p 1.05p 1.21p 206909504
16/05/2023 1.38p 1.40p 1.28p 1.35p 15732028
15/05/2023 1.45p 1.49p 1.30p 1.38p 24122420
12/05/2023 1.33p 1.55p 1.28p 1.45p 63871112
11/05/2023 1.45p 1.45p 1.30p 1.38p 39240800
10/05/2023 1.48p 1.55p 1.35p 1.43p 44781208
09/05/2023 1.33p 1.55p 1.27p 1.51p 68637640
05/05/2023 1.45p 1.64p 1.30p 1.33p 79442600
04/05/2023 1.33p 1.65p 1.30p 1.45p 53811240
03/05/2023 1.33p 1.45p 1.27p 1.33p 30794480
02/05/2023 1.35p 1.45p 1.30p 1.34p 25992444
28/04/2023 1.38p 1.50p 1.30p 1.35p 31427924
27/04/2023 1.35p 1.53p 1.30p 1.38p 44301852

*Close Price adjusted for both dividends and splits