Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
GSTechnologies NPV (DI) (GST) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/07/2022 | 1.11p | 1.11p | 1.10p | 1.11p | 236874 |
| 08/07/2022 | 1.11p | 1.11p | 1.10p | 1.11p | 244677 |
| 07/07/2022 | 1.11p | 1.11p | 1.10p | 1.11p | 643112 |
| 06/07/2022 | 1.12p | 1.12p | 1.10p | 1.11p | 254442 |
| 05/07/2022 | 1.12p | 1.12p | 1.11p | 1.12p | 965037 |
| 04/07/2022 | 1.12p | 1.12p | 1.11p | 1.12p | 571083 |
| 01/07/2022 | 1.13p | 1.14p | 1.10p | 1.12p | 745733 |
| 30/06/2022 | 1.15p | 1.15p | 1.10p | 1.15p | 1736017 |
| 29/06/2022 | 1.15p | 1.15p | 1.14p | 1.15p | 321343 |
| 28/06/2022 | 1.15p | 1.15p | 1.14p | 1.15p | 294921 |
| 27/06/2022 | 1.16p | 1.16p | 1.14p | 1.15p | 957497 |
| 24/06/2022 | 1.15p | 1.17p | 1.14p | 1.16p | 2052057 |
| 23/06/2022 | 1.15p | 1.16p | 1.14p | 1.15p | 973087 |
| 22/06/2022 | 1.16p | 1.16p | 1.14p | 1.15p | 1274323 |
| 21/06/2022 | 1.19p | 1.19p | 1.15p | 1.17p | 11394376 |
| 20/06/2022 | 1.24p | 1.24p | 1.15p | 1.19p | 1451188 |
| 17/06/2022 | 1.24p | 1.24p | 1.20p | 1.24p | 2641756 |
| 16/06/2022 | 1.26p | 1.26p | 1.22p | 1.24p | 1974052 |
| 15/06/2022 | 1.31p | 1.31p | 1.24p | 1.26p | 3067957 |
| 14/06/2022 | 1.37p | 1.38p | 1.28p | 1.31p | 1913111 |
| 13/06/2022 | 1.40p | 1.40p | 1.34p | 1.37p | 1632082 |
| 10/06/2022 | 1.42p | 1.43p | 1.35p | 1.40p | 1102655 |
| 09/06/2022 | 1.43p | 1.43p | 1.40p | 1.42p | 1412042 |
| 08/06/2022 | 1.41p | 1.43p | 1.38p | 1.42p | 3556240 |
| 07/06/2022 | 1.43p | 1.43p | 1.38p | 1.41p | 1214730 |
| 06/06/2022 | 1.44p | 1.44p | 1.41p | 1.43p | 1839455 |
| 01/06/2022 | 1.46p | 1.46p | 1.42p | 1.44p | 1929984 |
| 31/05/2022 | 1.41p | 1.52p | 1.40p | 1.46p | 3361301 |
| 27/05/2022 | 1.43p | 1.43p | 1.40p | 1.42p | 1039684 |
| 26/05/2022 | 1.44p | 1.44p | 1.40p | 1.43p | 1958206 |
| 25/05/2022 | 1.43p | 1.45p | 1.42p | 1.44p | 3946276 |
| 24/05/2022 | 1.48p | 1.48p | 1.41p | 1.42p | 5293328 |
| 23/05/2022 | 1.48p | 1.48p | 1.40p | 1.48p | 3133038 |
| 20/05/2022 | 1.48p | 1.48p | 1.43p | 1.48p | 2319941 |
| 19/05/2022 | 1.48p | 1.48p | 1.45p | 1.48p | 1856409 |
| 18/05/2022 | 1.47p | 1.49p | 1.42p | 1.49p | 3460857 |
| 17/05/2022 | 1.50p | 1.50p | 1.45p | 1.47p | 1705938 |
| 16/05/2022 | 1.57p | 1.57p | 1.45p | 1.50p | 4594209 |
| 13/05/2022 | 1.58p | 1.65p | 1.55p | 1.57p | 5570445 |
| 12/05/2022 | 1.70p | 1.71p | 1.55p | 1.58p | 6696802 |
| 11/05/2022 | 1.43p | 1.85p | 1.40p | 1.70p | 30905128 |
| 10/05/2022 | 1.48p | 1.50p | 1.40p | 1.40p | 2822376 |
| 09/05/2022 | 1.43p | 1.58p | 1.39p | 1.48p | 6081467 |
| 06/05/2022 | 1.48p | 1.48p | 1.40p | 1.43p | 5054697 |
| 05/05/2022 | 1.50p | 1.50p | 1.45p | 1.48p | 2735022 |
| 04/05/2022 | 1.50p | 1.51p | 1.45p | 1.50p | 5706873 |
| 03/05/2022 | 1.53p | 1.53p | 1.44p | 1.50p | 6635387 |
| 29/04/2022 | 1.56p | 1.57p | 1.50p | 1.53p | 3142930 |
| 28/04/2022 | 1.49p | 1.60p | 1.47p | 1.56p | 8067622 |
| 27/04/2022 | 1.55p | 1.56p | 1.47p | 1.49p | 6715015 |
| 26/04/2022 | 1.55p | 1.57p | 1.53p | 1.51p | 1021267 |
| 25/04/2022 | 1.60p | 1.60p | 1.51p | 1.51p | 4376752 |
| 22/04/2022 | 1.63p | 1.63p | 1.57p | 1.60p | 4243320 |
| 21/04/2022 | 1.61p | 1.65p | 1.60p | 1.63p | 4726220 |
| 20/04/2022 | 1.58p | 1.69p | 1.55p | 1.61p | 9619619 |
| 19/04/2022 | 1.58p | 1.59p | 1.55p | 1.58p | 2552145 |
| 14/04/2022 | 1.58p | 1.59p | 1.55p | 1.58p | 856548 |
| 13/04/2022 | 1.61p | 1.61p | 1.53p | 1.55p | 2617790 |
| 12/04/2022 | 1.61p | 1.62p | 1.57p | 1.61p | 1380183 |
| 11/04/2022 | 1.58p | 1.64p | 1.55p | 1.61p | 2585336 |
| 08/04/2022 | 1.57p | 1.62p | 1.55p | 1.55p | 7068232 |
| 07/04/2022 | 1.58p | 1.58p | 1.52p | 1.57p | 6116286 |
| 06/04/2022 | 1.59p | 1.60p | 1.55p | 1.58p | 4301906 |
| 05/04/2022 | 1.54p | 1.66p | 1.54p | 1.59p | 6739339 |
| 04/04/2022 | 1.58p | 1.59p | 1.52p | 1.54p | 4356941 |
| 01/04/2022 | 1.50p | 1.65p | 1.50p | 1.60p | 5848481 |
| 31/03/2022 | 1.53p | 1.53p | 1.47p | 1.50p | 2858584 |
| 30/03/2022 | 1.59p | 1.59p | 1.50p | 1.53p | 8328341 |
| 29/03/2022 | 1.64p | 1.65p | 1.54p | 1.59p | 6506956 |
| 28/03/2022 | 1.63p | 1.68p | 1.55p | 1.64p | 4427084 |
| 25/03/2022 | 1.63p | 1.65p | 1.60p | 1.63p | 1880126 |
| 24/03/2022 | 1.60p | 1.65p | 1.56p | 1.63p | 5258608 |
| 23/03/2022 | 1.68p | 1.68p | 1.54p | 1.54p | 3731960 |
| 22/03/2022 | 1.67p | 1.70p | 1.65p | 1.68p | 3340936 |
| 21/03/2022 | 1.72p | 1.73p | 1.63p | 1.67p | 2960734 |
| 18/03/2022 | 1.72p | 1.73p | 1.65p | 1.72p | 1565061 |
| 17/03/2022 | 1.73p | 1.75p | 1.65p | 1.72p | 1219095 |
| 16/03/2022 | 1.72p | 1.75p | 1.66p | 1.73p | 2294967 |
| 15/03/2022 | 1.74p | 1.75p | 1.65p | 1.65p | 2702128 |
| 14/03/2022 | 1.70p | 1.78p | 1.63p | 1.74p | 3948025 |
| 11/03/2022 | 1.58p | 1.80p | 1.55p | 1.70p | 9782717 |
| 10/03/2022 | 1.61p | 1.64p | 1.52p | 1.58p | 5719780 |
| 09/03/2022 | 1.66p | 1.66p | 1.52p | 1.61p | 14820864 |
| 08/03/2022 | 1.50p | 1.89p | 1.50p | 1.66p | 26739796 |
| 07/03/2022 | 1.51p | 1.52p | 1.38p | 1.40p | 8597962 |
| 04/03/2022 | 1.64p | 1.64p | 1.50p | 1.51p | 7191512 |
| 03/03/2022 | 1.70p | 1.71p | 1.63p | 1.65p | 7392002 |
| 02/03/2022 | 1.76p | 1.77p | 1.67p | 1.70p | 3240629 |
| 01/03/2022 | 1.80p | 1.82p | 1.71p | 1.76p | 4823363 |
| 28/02/2022 | 1.84p | 1.85p | 1.70p | 1.78p | 5579714 |
| 25/02/2022 | 1.74p | 2.00p | 1.66p | 1.84p | 15670246 |
| 24/02/2022 | 1.92p | 1.95p | 1.64p | 1.74p | 19843552 |
| 23/02/2022 | 1.88p | 2.16p | 1.80p | 1.96p | 18183626 |
| 22/02/2022 | 2.03p | 2.04p | 1.73p | 1.86p | 32753592 |
| 21/02/2022 | 2.35p | 2.58p | 2.00p | 2.02p | 60098896 |
| 18/02/2022 | 1.54p | 2.84p | 1.43p | 2.30p | 173696560 |
| 17/02/2022 | 1.62p | 1.62p | 1.53p | 1.54p | 4418362 |
| 16/02/2022 | 1.62p | 1.63p | 1.55p | 1.62p | 11156370 |
| 15/02/2022 | 1.56p | 1.63p | 1.55p | 1.62p | 6783819 |
| 14/02/2022 | 1.64p | 1.64p | 1.54p | 1.55p | 9401620 |
| 11/02/2022 | 1.64p | 1.64p | 1.63p | 1.64p | 2273491 |
| 10/02/2022 | 1.66p | 1.67p | 1.60p | 1.64p | 2237659 |
| 09/02/2022 | 1.67p | 1.69p | 1.63p | 1.66p | 3700669 |
| 08/02/2022 | 1.76p | 1.76p | 1.66p | 1.67p | 5701329 |
| 07/02/2022 | 1.65p | 1.82p | 1.63p | 1.78p | 12143535 |
| 04/02/2022 | 1.66p | 1.66p | 1.63p | 1.64p | 1640323 |
| 03/02/2022 | 1.66p | 1.68p | 1.64p | 1.66p | 4605015 |
| 02/02/2022 | 1.69p | 1.69p | 1.61p | 1.66p | 3230033 |
| 01/02/2022 | 1.69p | 1.69p | 1.67p | 1.69p | 3286822 |
| 31/01/2022 | 1.69p | 1.70p | 1.63p | 1.69p | 4710652 |
| 28/01/2022 | 1.69p | 1.70p | 1.61p | 1.69p | 6740227 |
| 27/01/2022 | 1.69p | 1.75p | 1.68p | 1.69p | 2841334 |
| 26/01/2022 | 1.69p | 1.81p | 1.69p | 1.73p | 9278760 |
| 25/01/2022 | 1.61p | 1.74p | 1.61p | 1.69p | 12646599 |
| 24/01/2022 | 1.87p | 1.87p | 1.62p | 1.63p | 13708394 |
| 21/01/2022 | 1.94p | 1.95p | 1.84p | 1.85p | 7747880 |
| 20/01/2022 | 1.98p | 2.02p | 1.90p | 1.90p | 20126444 |
| 19/01/2022 | 1.96p | 1.98p | 1.90p | 1.94p | 17655248 |
| 18/01/2022 | 1.99p | 1.99p | 1.90p | 1.93p | 9569082 |
| 17/01/2022 | 2.03p | 2.05p | 1.93p | 1.99p | 22213408 |
| 14/01/2022 | 2.09p | 2.10p | 2.02p | 2.02p | 5259709 |
| 13/01/2022 | 2.13p | 2.14p | 2.06p | 2.10p | 7324173 |
| 12/01/2022 | 2.16p | 2.16p | 2.09p | 2.15p | 9171897 |
| 10/01/2022 | 2.25p | 2.30p | 2.10p | 2.20p | 9821343 |
| 07/01/2022 | 2.39p | 2.50p | 2.22p | 2.30p | 10725681 |
| 06/01/2022 | 2.25p | 2.46p | 2.10p | 2.39p | 19239598 |
| 05/01/2022 | 2.25p | 2.30p | 2.16p | 2.27p | 5009002 |
| 04/01/2022 | 2.31p | 2.38p | 2.22p | 2.28p | 7714068 |
| 31/12/2021 | 2.34p | 2.42p | 2.24p | 2.29p | 3668518 |
| 30/12/2021 | 2.11p | 2.43p | 2.11p | 2.38p | 10906925 |
| 29/12/2021 | 1.98p | 2.20p | 1.96p | 2.11p | 9730266 |
| 24/12/2021 | 1.89p | 2.00p | 1.89p | 1.98p | 3311033 |
| 23/12/2021 | 1.89p | 1.92p | 1.83p | 1.89p | 3834415 |
| 22/12/2021 | 1.93p | 1.93p | 1.86p | 1.89p | 7062588 |
| 21/12/2021 | 1.87p | 1.95p | 1.82p | 1.93p | 10333110 |
| 20/12/2021 | 2.13p | 2.13p | 1.92p | 1.95p | 4797813 |
| 17/12/2021 | 2.05p | 2.18p | 1.88p | 2.13p | 14115630 |
| 16/12/2021 | 1.78p | 2.00p | 1.77p | 1.96p | 15014099 |
| 15/12/2021 | 1.89p | 1.95p | 1.68p | 1.70p | 18542640 |
| 14/12/2021 | 1.97p | 1.97p | 1.88p | 1.90p | 9717358 |
| 13/12/2021 | 2.08p | 2.08p | 1.96p | 1.97p | 9669166 |
| 10/12/2021 | 2.11p | 2.12p | 2.04p | 2.08p | 10166214 |
| 09/12/2021 | 2.15p | 2.17p | 2.08p | 2.12p | 5903867 |
| 08/12/2021 | 2.20p | 2.24p | 2.14p | 2.15p | 9747977 |
| 07/12/2021 | 2.27p | 2.27p | 2.14p | 2.18p | 10605159 |
| 06/12/2021 | 2.37p | 2.39p | 2.24p | 2.28p | 5563683 |
| 03/12/2021 | 2.31p | 2.48p | 2.31p | 2.37p | 11654601 |
| 02/12/2021 | 2.33p | 2.34p | 2.26p | 2.31p | 5368973 |
| 01/12/2021 | 2.42p | 2.46p | 2.28p | 2.33p | 8823428 |
| 30/11/2021 | 2.25p | 2.60p | 2.24p | 2.42p | 40250320 |
| 29/11/2021 | 2.15p | 2.24p | 2.09p | 2.18p | 13700273 |
| 26/11/2021 | 2.19p | 2.21p | 2.14p | 2.16p | 8686036 |
| 25/11/2021 | 2.15p | 2.26p | 2.12p | 2.19p | 10842903 |
| 24/11/2021 | 2.16p | 2.20p | 2.10p | 2.13p | 6257622 |
| 23/11/2021 | 2.15p | 2.20p | 2.00p | 2.16p | 7226894 |
| 22/11/2021 | 2.11p | 2.40p | 2.03p | 2.15p | 12386864 |
| 19/11/2021 | 2.20p | 2.30p | 2.00p | 2.10p | 40338092 |
| 18/11/2021 | 2.40p | 2.42p | 2.10p | 2.30p | 6212591 |
| 17/11/2021 | 2.35p | 2.44p | 2.20p | 2.40p | 4423075 |
| 16/11/2021 | 2.35p | 2.40p | 2.10p | 2.35p | 6190629 |
| 15/11/2021 | 2.20p | 2.60p | 2.20p | 2.30p | 5648735 |
| 12/11/2021 | 2.25p | 2.40p | 2.15p | 2.28p | 11326650 |
| 11/11/2021 | 2.40p | 2.40p | 2.20p | 2.32p | 6858768 |
| 10/11/2021 | 2.35p | 2.50p | 2.10p | 2.40p | 7405845 |
| 09/11/2021 | 2.35p | 2.38p | 2.10p | 2.24p | 9281167 |
| 08/11/2021 | 2.35p | 2.40p | 2.05p | 2.30p | 13378807 |
| 05/11/2021 | 2.40p | 2.44p | 2.12p | 2.35p | 7934568 |
| 04/11/2021 | 2.20p | 2.70p | 2.20p | 2.45p | 19997578 |
| 03/11/2021 | 2.45p | 2.50p | 2.09p | 2.20p | 19609488 |
| 02/11/2021 | 2.60p | 2.60p | 2.10p | 2.42p | 26377676 |
| 01/11/2021 | 3.35p | 3.35p | 2.42p | 2.42p | 28804444 |
| 29/10/2021 | 2.70p | 3.10p | 2.60p | 2.66p | 20766100 |
| 28/10/2021 | 3.10p | 3.20p | 2.58p | 2.70p | 29538932 |
| 27/10/2021 | 2.50p | 3.10p | 2.17p | 2.90p | 48709804 |
| 26/10/2021 | 2.80p | 2.90p | 2.40p | 2.40p | 13283241 |
| 25/10/2021 | 2.70p | 2.90p | 2.40p | 2.60p | 24597584 |
| 22/10/2021 | 2.80p | 3.20p | 2.60p | 2.70p | 20657580 |
| 21/10/2021 | 2.95p | 3.08p | 2.50p | 2.80p | 33038306 |
| 20/10/2021 | 2.80p | 3.20p | 2.60p | 2.94p | 57398904 |
| 19/10/2021 | 2.80p | 2.90p | 2.30p | 2.56p | 37587020 |
| 18/10/2021 | 2.00p | 2.90p | 2.00p | 2.58p | 65764500 |
| 15/10/2021 | 2.10p | 2.20p | 1.80p | 1.95p | 30717440 |
| 14/10/2021 | 1.53p | 2.30p | 1.50p | 2.00p | 81953752 |
| 13/10/2021 | 1.70p | 1.75p | 1.40p | 1.51p | 31236768 |
| 12/10/2021 | 1.17p | 1.80p | 1.17p | 1.68p | 81890872 |
| 11/10/2021 | 1.14p | 1.16p | 1.13p | 1.16p | 2291896 |
| 08/10/2021 | 1.13p | 1.15p | 1.11p | 1.14p | 3200525 |
| 07/10/2021 | 1.12p | 1.15p | 1.10p | 1.13p | 8424153 |
| 06/10/2021 | 1.20p | 1.25p | 1.10p | 1.16p | 13696738 |
| 05/10/2021 | 1.10p | 1.25p | 1.02p | 1.19p | 59211288 |
| 04/10/2021 | 1.09p | 1.10p | 1.08p | 1.08p | 1293132 |
| 01/10/2021 | 1.09p | 1.10p | 1.06p | 1.07p | 3431167 |
| 30/09/2021 | 1.12p | 1.12p | 1.08p | 1.12p | 1635460 |
| 29/09/2021 | 1.12p | 1.13p | 1.10p | 1.10p | 1209148 |
| 28/09/2021 | 1.12p | 1.16p | 1.10p | 1.16p | 1099898 |
| 27/09/2021 | 1.13p | 1.15p | 1.08p | 1.13p | 5783519 |
| 24/09/2021 | 1.13p | 1.13p | 1.11p | 1.13p | 3140126 |
| 23/09/2021 | 1.13p | 1.13p | 1.12p | 1.13p | 530474 |
| 22/09/2021 | 1.12p | 1.14p | 1.11p | 1.13p | 2072110 |
| 21/09/2021 | 1.12p | 1.14p | 1.11p | 1.12p | 3059728 |
*Close Price adjusted for both dividends and splits