GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/09/2021 1.16p 1.16p 1.11p 1.14p 8395364
17/09/2021 1.14p 1.16p 1.13p 1.16p 3809154
16/09/2021 1.14p 1.15p 1.13p 1.14p 1585212
15/09/2021 1.16p 1.16p 1.09p 1.15p 11278710
14/09/2021 1.17p 1.25p 1.14p 1.14p 6405645
13/09/2021 1.22p 1.28p 1.15p 1.23p 8447220
10/09/2021 1.19p 1.25p 1.15p 1.20p 4119122
09/09/2021 1.16p 1.18p 1.15p 1.16p 9700660
08/09/2021 1.21p 1.23p 1.15p 1.16p 12078500
07/09/2021 1.23p 1.25p 1.00p 1.23p 20815682
06/09/2021 1.80p 1.90p 1.15p 1.25p 48268044
03/09/2021 1.65p 2.00p 1.63p 1.80p 9314947
02/09/2021 1.70p 1.75p 1.55p 1.65p 4049323
01/09/2021 1.60p 1.85p 1.45p 1.70p 8033468
31/08/2021 1.38p 1.75p 1.34p 1.60p 11674299
27/08/2021 1.33p 1.45p 1.30p 1.30p 1336901
26/08/2021 1.45p 1.45p 1.33p 1.33p 1224892
25/08/2021 1.45p 1.45p 1.40p 1.45p 566240
24/08/2021 1.50p 1.51p 1.40p 1.45p 1699707
23/08/2021 1.50p 1.55p 1.45p 1.50p 1636350
20/08/2021 1.45p 1.55p 1.45p 1.50p 709392
19/08/2021 1.53p 1.53p 1.35p 1.45p 1573330
18/08/2021 1.63p 1.65p 1.35p 1.53p 1832991
17/08/2021 1.85p 1.90p 1.55p 1.63p 8998421
16/08/2021 1.30p 1.90p 1.26p 1.78p 13449897
13/08/2021 1.35p 1.35p 1.25p 1.30p 4657002
12/08/2021 1.35p 1.37p 1.30p 1.30p 671650
11/08/2021 1.40p 1.41p 1.30p 1.35p 2028753
10/08/2021 1.43p 1.44p 1.35p 1.40p 5806894
09/08/2021 1.33p 1.45p 1.31p 1.40p 3087273
06/08/2021 1.45p 1.45p 1.30p 1.40p 2479793
05/08/2021 1.45p 1.50p 1.40p 1.50p 1084290
04/08/2021 1.38p 1.49p 1.35p 1.49p 2310899
03/08/2021 1.55p 1.55p 1.35p 1.45p 3890408
02/08/2021 1.55p 1.57p 1.50p 1.55p 1245636
30/07/2021 1.53p 1.60p 1.43p 1.55p 6079351
29/07/2021 1.69p 1.75p 1.37p 1.53p 6481600
28/07/2021 1.73p 1.80p 1.57p 1.65p 7895080
27/07/2021 1.80p 2.04p 1.62p 1.73p 11461212
26/07/2021 1.25p 2.24p 1.25p 1.79p 45484356
23/07/2021 1.25p 1.35p 1.17p 1.25p 1796765
22/07/2021 1.25p 1.28p 1.16p 1.25p 1018011
21/07/2021 1.15p 1.35p 1.06p 1.19p 3119824
20/07/2021 1.10p 1.20p 1.10p 1.10p 1176636
19/07/2021 1.10p 1.20p 1.07p 1.10p 2848130
16/07/2021 1.10p 1.20p 1.01p 1.10p 1394727
15/07/2021 1.10p 1.18p 1.02p 1.10p 943579
14/07/2021 1.20p 1.25p 0.90p 1.05p 6350998
13/07/2021 1.20p 1.22p 1.10p 1.21p 1028546
12/07/2021 1.23p 1.25p 1.00p 1.15p 2696601
09/07/2021 1.28p 1.28p 1.25p 1.28p 120346
08/07/2021 1.30p 1.32p 1.25p 1.28p 811898
07/07/2021 1.30p 1.32p 1.27p 1.30p 562704
06/07/2021 1.35p 1.36p 1.25p 1.30p 1234948
05/07/2021 1.35p 1.39p 1.30p 1.35p 2075050
02/07/2021 1.28p 1.40p 1.25p 1.35p 1845556
01/07/2021 1.30p 1.33p 1.20p 1.28p 3178254
30/06/2021 1.23p 1.40p 1.20p 1.30p 8151720
29/06/2021 1.23p 1.23p 1.20p 1.23p 524034
28/06/2021 1.23p 1.23p 1.16p 1.23p 2447931
25/06/2021 1.23p 1.25p 1.20p 1.20p 2082884
24/06/2021 1.30p 1.30p 1.15p 1.23p 2929522
23/06/2021 1.35p 1.35p 1.20p 1.30p 2160446
22/06/2021 1.38p 1.38p 1.30p 1.35p 2717046
21/06/2021 1.40p 1.40p 1.35p 1.38p 969450
18/06/2021 1.40p 1.40p 1.35p 1.40p 266258
17/06/2021 1.40p 1.40p 1.35p 1.40p 772132
16/06/2021 1.40p 1.44p 1.30p 1.44p 3924588
15/06/2021 1.45p 1.45p 1.30p 1.30p 1350263
14/06/2021 1.45p 1.45p 1.40p 1.45p 759995
11/06/2021 1.45p 1.45p 1.40p 1.45p 1047302
10/06/2021 1.45p 1.45p 1.40p 1.45p 250000
09/06/2021 1.45p 1.45p 1.32p 1.45p 1831404
08/06/2021 1.45p 1.45p 1.40p 1.45p 937022
07/06/2021 1.50p 1.50p 1.40p 1.45p 1951002
04/06/2021 1.50p 1.50p 1.45p 1.50p 903470
03/06/2021 1.45p 1.55p 1.45p 1.50p 612830
02/06/2021 1.50p 1.55p 1.40p 1.51p 3752233
01/06/2021 1.53p 1.60p 1.45p 1.50p 1967638
28/05/2021 1.53p 1.70p 1.37p 1.59p 11877319
27/05/2021 1.50p 1.50p 1.40p 1.45p 4585382
26/05/2021 1.50p 1.50p 1.45p 1.50p 1599139
25/05/2021 1.50p 1.50p 1.45p 1.50p 1398843
24/05/2021 1.53p 1.55p 1.45p 1.45p 2222954
21/05/2021 1.53p 1.53p 1.50p 1.50p 727015
20/05/2021 1.58p 1.58p 1.50p 1.53p 3507051
19/05/2021 1.60p 1.60p 1.55p 1.58p 2990800
18/05/2021 1.55p 1.65p 1.51p 1.58p 1909682
17/05/2021 1.60p 1.64p 1.45p 1.50p 3510535
14/05/2021 1.65p 1.66p 1.55p 1.60p 4767646
13/05/2021 1.70p 1.70p 1.54p 1.64p 2554029
12/05/2021 1.65p 1.75p 1.63p 1.70p 3793449
11/05/2021 1.70p 1.75p 1.60p 1.65p 7266268
10/05/2021 1.78p 1.80p 1.65p 1.70p 2494356
07/05/2021 1.78p 1.83p 1.60p 1.78p 3946944
06/05/2021 1.78p 1.85p 1.60p 1.69p 6001236
05/05/2021 1.83p 1.95p 1.70p 1.78p 4810515
04/05/2021 1.85p 1.95p 1.75p 1.80p 2558826
30/04/2021 1.68p 2.00p 1.68p 1.80p 5464356
29/04/2021 1.75p 1.78p 1.60p 1.68p 7283559
28/04/2021 1.75p 1.84p 1.70p 1.75p 3643611
27/04/2021 1.85p 1.85p 1.70p 1.75p 2908734
26/04/2021 1.85p 1.85p 1.80p 1.80p 469714
23/04/2021 1.98p 1.98p 1.80p 1.81p 2889547
22/04/2021 1.90p 2.10p 1.80p 1.98p 1788770
21/04/2021 1.90p 2.20p 1.80p 1.90p 8617358
20/04/2021 1.80p 1.89p 1.70p 1.89p 3590679
19/04/2021 1.85p 1.90p 1.70p 1.80p 5415802
16/04/2021 1.90p 1.94p 1.80p 1.85p 4961948
15/04/2021 1.93p 2.00p 1.87p 1.90p 3634163
14/04/2021 1.94p 1.96p 1.80p 1.85p 3763156
13/04/2021 1.90p 1.98p 1.80p 1.94p 4546497
12/04/2021 1.95p 1.95p 1.85p 1.90p 4216706
09/04/2021 2.00p 2.00p 1.80p 2.00p 5643204
08/04/2021 1.94p 2.10p 1.80p 1.93p 4289747
07/04/2021 2.03p 2.10p 1.80p 1.97p 5804438
06/04/2021 2.00p 2.10p 1.80p 2.03p 6676922
01/04/2021 1.95p 2.10p 1.90p 2.00p 6010005
31/03/2021 2.00p 2.20p 1.90p 1.96p 3583912
30/03/2021 2.10p 2.10p 1.90p 2.00p 10783992
29/03/2021 2.10p 2.18p 1.90p 2.10p 4391076
26/03/2021 2.00p 2.20p 1.94p 2.10p 4019011
25/03/2021 2.20p 2.28p 1.90p 2.00p 7160172
24/03/2021 1.90p 2.68p 1.83p 2.10p 24407324
23/03/2021 1.95p 2.00p 1.70p 1.83p 10461774
22/03/2021 2.00p 2.10p 1.80p 1.95p 6447950
19/03/2021 2.00p 2.10p 1.95p 2.00p 2976482
18/03/2021 2.10p 2.30p 1.90p 2.00p 7097722
17/03/2021 2.20p 2.20p 1.90p 1.95p 3902091
16/03/2021 2.20p 2.28p 2.00p 2.20p 3350472
15/03/2021 2.30p 2.40p 1.90p 2.10p 6926325
12/03/2021 2.20p 2.50p 2.00p 2.30p 7881549
11/03/2021 2.00p 2.20p 1.80p 2.06p 9553006
10/03/2021 2.20p 2.30p 1.90p 2.00p 8927738
09/03/2021 2.40p 2.40p 2.10p 2.20p 5179669
08/03/2021 2.30p 2.60p 2.20p 2.40p 6725112
05/03/2021 3.15p 3.15p 2.20p 2.40p 24071216
04/03/2021 2.30p 3.00p 2.10p 2.72p 16346167
03/03/2021 2.40p 2.50p 2.10p 2.30p 6722604
02/03/2021 2.00p 2.50p 1.90p 2.40p 13192557
01/03/2021 2.10p 2.20p 1.90p 2.00p 5177901
26/02/2021 2.10p 2.30p 1.80p 2.10p 10501071
25/02/2021 2.35p 2.50p 2.00p 2.15p 8660089
24/02/2021 2.25p 2.60p 1.80p 2.35p 14189003
23/02/2021 2.65p 2.70p 2.00p 2.30p 23768752
22/02/2021 2.95p 3.10p 2.40p 2.70p 20527642
19/02/2021 2.95p 3.60p 2.70p 2.95p 39497240
18/02/2021 2.75p 2.90p 2.16p 2.55p 29338992
17/02/2021 2.80p 3.30p 2.50p 2.80p 32233340
16/02/2021 3.10p 3.60p 2.80p 2.85p 29066828
15/02/2021 2.60p 3.90p 2.52p 3.28p 40883248
12/02/2021 2.75p 3.40p 2.00p 2.88p 34653932
11/02/2021 4.10p 4.50p 2.80p 3.00p 71195136
10/02/2021 2.15p 3.86p 1.65p 3.16p 69791944
09/02/2021 1.19p 2.30p 1.15p 2.00p 76294544
08/02/2021 0.88p 1.30p 0.88p 1.22p 44509520
05/02/2021 0.76p 0.92p 0.67p 0.87p 36905196
04/02/2021 0.90p 0.95p 0.75p 0.77p 35984644
03/02/2021 0.63p 1.18p 0.61p 0.90p 108528416
02/02/2021 0.58p 0.64p 0.50p 0.61p 24105268
01/02/2021 0.60p 0.65p 0.47p 0.60p 48615316
29/01/2021 0.68p 0.75p 0.45p 0.63p 54887500
28/01/2021 1.03p 1.05p 0.50p 0.71p 71891176
27/01/2021 1.25p 1.55p 0.75p 0.94p 148043632
26/01/2021 0.48p 1.22p 0.46p 1.00p 226671120
25/01/2021 0.24p 0.50p 0.24p 0.43p 211229952
22/01/2021 0.21p 0.28p 0.20p 0.24p 60440232
21/01/2021 0.22p 0.26p 0.20p 0.20p 50481776
20/01/2021 0.29p 0.31p 0.19p 0.21p 108958624
19/01/2021 0.15p 0.30p 0.13p 0.29p 215550128
18/01/2021 0.17p 0.17p 0.16p 0.17p 11057
15/01/2021 0.17p 0.17p 0.15p 0.17p 3397352
14/01/2021 0.18p 0.19p 0.15p 0.17p 12220485
13/01/2021 0.18p 0.20p 0.15p 0.18p 19411690
12/01/2021 0.15p 0.16p 0.13p 0.14p 4374763
11/01/2021 0.14p 0.15p 0.13p 0.15p 19074620
08/01/2021 0.14p 0.14p 0.13p 0.14p 2361021
07/01/2021 0.14p 0.14p 0.13p 0.14p 2886038
06/01/2021 0.14p 0.14p 0.13p 0.14p 7973545
05/01/2021 0.14p 0.14p 0.13p 0.13p 1057907
04/01/2021 0.15p 0.15p 0.13p 0.14p 3520591
31/12/2020 0.15p 0.15p 0.12p 0.15p 1813634
30/12/2020 0.15p 0.15p 0.14p 0.15p 833960
24/12/2020 0.13p 0.15p 0.12p 0.14p 13853791
23/12/2020 0.14p 0.14p 0.13p 0.13p 4074860
22/12/2020 0.14p 0.14p 0.11p 0.14p 5774518
21/12/2020 0.15p 0.15p 0.13p 0.14p 6030114
18/12/2020 0.13p 0.15p 0.11p 0.15p 12963940
17/12/2020 0.12p 0.17p 0.12p 0.13p 45633880
16/12/2020 0.13p 0.13p 0.11p 0.12p 4524941
15/12/2020 0.14p 0.14p 0.11p 0.13p 7529932
14/12/2020 0.15p 0.19p 0.13p 0.14p 50072356
11/12/2020 0.14p 0.15p 0.13p 0.14p 1487322
10/12/2020 0.14p 0.15p 0.13p 0.14p 1819152
09/12/2020 0.14p 0.14p 0.14p 0.14p 185149
08/12/2020 0.13p 0.14p 0.13p 0.14p 419656
07/12/2020 0.13p 0.14p 0.12p 0.14p 2592332
04/12/2020 0.13p 0.14p 0.13p 0.13p 1003459
03/12/2020 0.12p 0.14p 0.11p 0.13p 11515351
02/12/2020 0.18p 0.18p 0.12p 0.12p 21252664

*Close Price adjusted for both dividends and splits