GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2023 1.40p 1.50p 1.27p 1.32p 37075608
25/04/2023 1.15p 1.45p 1.10p 1.40p 44595392
24/04/2023 1.28p 1.30p 1.10p 1.20p 31185472
21/04/2023 1.30p 1.35p 1.15p 1.26p 33663576
20/04/2023 1.33p 1.35p 1.25p 1.30p 23439730
19/04/2023 1.35p 1.43p 1.25p 1.31p 17534516
18/04/2023 1.48p 1.55p 1.30p 1.35p 35038932
17/04/2023 1.55p 1.63p 1.37p 1.48p 40619424
14/04/2023 1.45p 1.59p 1.20p 1.55p 58663636
13/04/2023 1.53p 1.65p 1.30p 1.38p 98187640
12/04/2023 1.80p 1.84p 1.20p 1.53p 168463360
11/04/2023 1.30p 1.80p 1.25p 1.68p 270197024
06/04/2023 0.71p 1.30p 0.60p 1.13p 252861552
05/04/2023 0.54p 0.80p 0.53p 0.70p 182162576
04/04/2023 0.37p 0.55p 0.37p 0.54p 51374228
03/04/2023 0.39p 0.40p 0.38p 0.39p 4757490
31/03/2023 0.38p 0.40p 0.35p 0.39p 8745525
30/03/2023 0.39p 0.39p 0.35p 0.38p 7579841
29/03/2023 0.38p 0.45p 0.36p 0.39p 46228356
28/03/2023 0.38p 0.38p 0.35p 0.36p 12818341
27/03/2023 0.40p 0.42p 0.36p 0.38p 10453501
24/03/2023 0.43p 0.43p 0.38p 0.40p 8288490
23/03/2023 0.37p 0.44p 0.35p 0.43p 26162256
22/03/2023 0.38p 0.38p 0.36p 0.37p 3494746
21/03/2023 0.39p 0.39p 0.37p 0.38p 5648637
20/03/2023 0.39p 0.41p 0.37p 0.38p 10771939
17/03/2023 0.43p 0.45p 0.37p 0.37p 11654863
16/03/2023 0.46p 0.47p 0.40p 0.41p 12647897
15/03/2023 0.46p 0.48p 0.40p 0.45p 24507970
14/03/2023 0.53p 0.53p 0.45p 0.46p 17238176
13/03/2023 0.50p 0.59p 0.50p 0.51p 26457456
10/03/2023 0.53p 0.53p 0.44p 0.49p 31234266
09/03/2023 0.41p 0.54p 0.39p 0.52p 51706640
08/03/2023 0.37p 0.48p 0.35p 0.40p 34947744
07/03/2023 0.36p 0.38p 0.33p 0.37p 4047904
06/03/2023 0.36p 0.38p 0.33p 0.36p 1972248
03/03/2023 0.38p 0.38p 0.35p 0.36p 6069303
02/03/2023 0.35p 0.38p 0.31p 0.38p 15088462
01/03/2023 0.33p 0.42p 0.31p 0.36p 23057728
28/02/2023 0.34p 0.36p 0.31p 0.33p 9457616
27/02/2023 0.36p 0.37p 0.32p 0.34p 7396444
24/02/2023 0.34p 0.37p 0.32p 0.36p 27847716
23/02/2023 0.29p 0.35p 0.28p 0.34p 32247476
22/02/2023 0.33p 0.33p 0.27p 0.29p 11513139
21/02/2023 0.34p 0.34p 0.32p 0.33p 4015893
20/02/2023 0.34p 0.37p 0.33p 0.34p 9511766
17/02/2023 0.33p 0.34p 0.30p 0.31p 5013966
16/02/2023 0.34p 0.34p 0.31p 0.33p 2566259
15/02/2023 0.34p 0.35p 0.31p 0.33p 4380250
14/02/2023 0.34p 0.35p 0.32p 0.34p 2802723
13/02/2023 0.36p 0.36p 0.34p 0.34p 2702110
10/02/2023 0.37p 0.37p 0.34p 0.35p 3404929
09/02/2023 0.38p 0.40p 0.36p 0.37p 9352345
08/02/2023 0.35p 0.39p 0.34p 0.38p 11192758
07/02/2023 0.35p 0.36p 0.34p 0.35p 1267094
06/02/2023 0.39p 0.40p 0.34p 0.36p 15040944
03/02/2023 0.41p 0.41p 0.35p 0.39p 5689677
02/02/2023 0.39p 0.42p 0.36p 0.42p 8850753
01/02/2023 0.42p 0.42p 0.38p 0.39p 14202260
31/01/2023 0.46p 0.47p 0.40p 0.42p 18734360
30/01/2023 0.43p 0.44p 0.42p 0.44p 1161790
27/01/2023 0.41p 0.44p 0.38p 0.43p 9581359
26/01/2023 0.45p 0.47p 0.39p 0.41p 16669776
25/01/2023 0.48p 0.49p 0.42p 0.45p 6918624
24/01/2023 0.50p 0.50p 0.45p 0.48p 7629284
23/01/2023 0.50p 0.50p 0.49p 0.50p 6508516
20/01/2023 0.51p 0.51p 0.48p 0.50p 7635649
19/01/2023 0.56p 0.57p 0.51p 0.51p 7292817
18/01/2023 0.58p 0.60p 0.54p 0.56p 12569125
17/01/2023 0.59p 0.66p 0.59p 0.61p 24335426
16/01/2023 0.59p 0.70p 0.57p 0.59p 75889752
13/01/2023 0.58p 0.59p 0.57p 0.58p 2679492
12/01/2023 0.58p 0.58p 0.57p 0.58p 3519059
11/01/2023 0.57p 0.58p 0.55p 0.58p 3872571
10/01/2023 0.59p 0.59p 0.56p 0.57p 6469845
09/01/2023 0.64p 0.65p 0.57p 0.59p 10869483
06/01/2023 0.64p 0.65p 0.63p 0.64p 2167594
05/01/2023 0.64p 0.65p 0.62p 0.62p 4794814
04/01/2023 0.71p 0.71p 0.62p 0.64p 2328221
03/01/2023 0.78p 0.80p 0.67p 0.71p 3772402
30/12/2022 0.78p 0.80p 0.75p 0.78p 1957964
29/12/2022 0.78p 0.80p 0.74p 0.78p 1638571
28/12/2022 0.93p 0.95p 0.75p 0.78p 7049895
23/12/2022 0.72p 1.00p 0.68p 0.93p 12435147
22/12/2022 0.60p 0.74p 0.60p 0.72p 10208804
21/12/2022 0.58p 0.62p 0.55p 0.60p 2922361
20/12/2022 0.49p 0.62p 0.47p 0.58p 6609132
19/12/2022 0.57p 0.57p 0.50p 0.51p 3389105
16/12/2022 0.58p 0.58p 0.53p 0.57p 814530
15/12/2022 0.60p 0.65p 0.52p 0.58p 14201008
14/12/2022 0.68p 0.70p 0.60p 0.60p 5317426
13/12/2022 0.71p 0.71p 0.65p 0.68p 1291907
12/12/2022 0.71p 0.71p 0.67p 0.71p 964219
09/12/2022 0.71p 0.71p 0.67p 0.71p 826353
08/12/2022 0.72p 0.75p 0.66p 0.71p 4210210
07/12/2022 0.72p 0.80p 0.70p 0.73p 10742332
06/12/2022 0.75p 0.78p 0.70p 0.72p 4946766
05/12/2022 0.72p 0.80p 0.69p 0.78p 3341528
02/12/2022 0.76p 0.76p 0.65p 0.72p 10202785
01/12/2022 0.73p 0.80p 0.67p 0.76p 9638182
30/11/2022 0.86p 0.86p 0.60p 0.73p 36761836
29/11/2022 0.86p 0.89p 0.83p 0.86p 881213
28/11/2022 0.86p 0.89p 0.83p 0.86p 485301
25/11/2022 0.86p 0.86p 0.83p 0.86p 477060
24/11/2022 0.86p 0.86p 0.83p 0.86p 2127788
23/11/2022 0.86p 0.86p 0.83p 0.86p 835527
22/11/2022 0.86p 0.89p 0.80p 0.86p 1550547
21/11/2022 0.89p 0.90p 0.85p 0.86p 5684353
18/11/2022 0.94p 0.95p 0.87p 0.89p 7557468
17/11/2022 0.94p 0.95p 0.92p 0.94p 2277112
16/11/2022 0.98p 1.02p 0.93p 0.94p 13316171
15/11/2022 0.98p 1.00p 0.95p 0.98p 1847469
14/11/2022 0.98p 1.00p 0.93p 0.98p 1684004
11/11/2022 0.98p 1.00p 0.93p 0.98p 2756438
10/11/2022 0.98p 0.98p 0.95p 0.98p 671597
09/11/2022 0.98p 0.98p 0.95p 0.98p 1398284
08/11/2022 0.98p 1.00p 0.95p 0.98p 2962839
07/11/2022 0.98p 0.99p 0.95p 0.98p 1516734
04/11/2022 0.94p 1.00p 0.91p 0.98p 6397820
03/11/2022 0.97p 0.98p 0.93p 0.94p 2335775
02/11/2022 1.00p 1.00p 0.95p 0.97p 2644755
01/11/2022 1.05p 1.06p 0.95p 1.00p 6191512
31/10/2022 1.01p 1.06p 1.00p 1.05p 1285873
28/10/2022 1.03p 1.05p 1.00p 1.01p 3870464
27/10/2022 1.02p 1.05p 0.99p 1.03p 3334424
26/10/2022 1.00p 1.12p 0.99p 1.02p 18896676
25/10/2022 1.00p 1.05p 0.98p 1.00p 2907182
24/10/2022 1.02p 1.02p 0.95p 1.00p 4479960
21/10/2022 1.08p 1.08p 1.00p 1.02p 6352323
20/10/2022 1.10p 1.10p 1.06p 1.08p 2468449
19/10/2022 1.10p 1.12p 1.07p 1.10p 1943204
18/10/2022 1.07p 1.11p 1.05p 1.10p 2258584
17/10/2022 1.10p 1.12p 1.06p 1.07p 1595413
14/10/2022 1.11p 1.13p 1.06p 1.10p 1716127
13/10/2022 1.11p 1.13p 1.08p 1.11p 1928565
12/10/2022 1.11p 1.11p 1.08p 1.08p 1561421
11/10/2022 1.13p 1.13p 1.06p 1.11p 4177864
10/10/2022 1.12p 1.13p 1.10p 1.13p 2781096
07/10/2022 1.16p 1.18p 1.11p 1.13p 1534954
06/10/2022 1.16p 1.18p 1.13p 1.16p 405449
05/10/2022 1.18p 1.20p 1.14p 1.16p 5816998
04/10/2022 1.14p 1.20p 1.13p 1.18p 3828543
03/10/2022 1.20p 1.20p 1.13p 1.14p 2485330
30/09/2022 1.20p 1.20p 1.17p 1.20p 744419
29/09/2022 1.21p 1.23p 1.18p 1.20p 2366540
28/09/2022 1.16p 1.21p 1.13p 1.21p 3188609
27/09/2022 1.15p 1.16p 1.10p 1.16p 1944954
26/09/2022 1.19p 1.19p 1.13p 1.15p 2234098
23/09/2022 1.19p 1.19p 1.17p 1.19p 379876
22/09/2022 1.19p 1.20p 1.17p 1.19p 2220464
21/09/2022 1.18p 1.20p 1.13p 1.19p 1020097
20/09/2022 1.25p 1.25p 1.15p 1.16p 2759853
16/09/2022 1.25p 1.25p 1.22p 1.25p 888729
15/09/2022 1.25p 1.26p 1.21p 1.25p 708590
14/09/2022 1.23p 1.29p 1.15p 1.25p 3231811
13/09/2022 1.18p 1.55p 1.18p 1.23p 19335956
12/09/2022 1.18p 1.19p 1.15p 1.18p 792550
09/09/2022 1.18p 1.18p 1.15p 1.18p 1393047
08/09/2022 1.23p 1.25p 1.12p 1.18p 2574129
07/09/2022 1.27p 1.27p 1.20p 1.23p 3062830
06/09/2022 1.23p 1.28p 1.20p 1.25p 2832296
05/09/2022 1.17p 1.25p 1.16p 1.23p 3066700
02/09/2022 1.22p 1.28p 1.15p 1.17p 4320986
01/09/2022 1.12p 1.21p 1.10p 1.19p 2586378
31/08/2022 1.19p 1.20p 1.10p 1.10p 9752397
30/08/2022 1.14p 1.30p 1.10p 1.17p 7086328
26/08/2022 1.23p 1.25p 1.11p 1.14p 4510813
25/08/2022 1.33p 1.35p 1.20p 1.23p 11432052
24/08/2022 1.10p 1.50p 1.10p 1.31p 76673904
23/08/2022 1.07p 1.07p 1.02p 1.04p 1013256
22/08/2022 1.07p 1.07p 1.04p 1.04p 1006900
19/08/2022 1.07p 1.07p 1.05p 1.07p 217620
18/08/2022 1.07p 1.08p 1.05p 1.07p 557745
17/08/2022 1.11p 1.11p 1.05p 1.07p 2471017
16/08/2022 1.08p 1.19p 1.07p 1.11p 4172078
15/08/2022 1.08p 1.10p 1.06p 1.06p 678483
12/08/2022 1.11p 1.11p 1.06p 1.08p 1035809
11/08/2022 1.08p 1.10p 1.06p 1.08p 1722582
10/08/2022 1.07p 1.09p 1.03p 1.05p 1545725
09/08/2022 1.10p 1.10p 1.05p 1.07p 3063164
08/08/2022 1.11p 1.12p 1.08p 1.10p 2081384
05/08/2022 1.11p 1.12p 1.08p 1.11p 2001281
04/08/2022 1.12p 1.12p 1.06p 1.11p 5376573
03/08/2022 1.13p 1.14p 1.10p 1.12p 1083649
02/08/2022 1.13p 1.14p 1.11p 1.13p 101491
01/08/2022 1.15p 1.17p 1.08p 1.13p 3337897
29/07/2022 1.09p 1.25p 1.07p 1.18p 11330251
28/07/2022 1.07p 1.11p 1.07p 1.08p 2363410
27/07/2022 1.07p 1.09p 1.05p 1.07p 992658
26/07/2022 1.11p 1.11p 1.05p 1.07p 3272117
25/07/2022 1.09p 1.21p 1.08p 1.10p 17564792
22/07/2022 1.11p 1.12p 1.05p 1.08p 4975619
21/07/2022 1.10p 1.16p 1.09p 1.11p 8471743
20/07/2022 1.09p 1.11p 1.08p 1.10p 332707
19/07/2022 1.09p 1.09p 1.08p 1.09p 334872
18/07/2022 1.09p 1.11p 1.06p 1.09p 1311831
15/07/2022 1.09p 1.10p 1.08p 1.09p 685711
14/07/2022 1.08p 1.09p 1.07p 1.09p 1589975
13/07/2022 1.08p 1.08p 1.07p 1.08p 109155
12/07/2022 1.11p 1.11p 1.05p 1.07p 2629245

*Close Price adjusted for both dividends and splits