GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits