GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/08/2019 0.16p 0.16p 0.16p 0.16p 0
22/08/2019 0.16p 0.16p 0.16p 0.16p 0
21/08/2019 0.16p 0.16p 0.16p 0.16p 0
20/08/2019 0.16p 0.16p 0.16p 0.16p 0
19/08/2019 0.16p 0.16p 0.16p 0.16p 0
16/08/2019 0.16p 0.16p 0.15p 0.16p 3000
15/08/2019 0.18p 0.18p 0.15p 0.16p 846975
14/08/2019 0.16p 0.18p 0.16p 0.18p 853341
13/08/2019 0.16p 0.18p 0.16p 0.16p 2099999
12/08/2019 0.16p 0.17p 0.15p 0.16p 830119
09/08/2019 0.16p 0.16p 0.15p 0.16p 1133081
08/08/2019 0.16p 0.16p 0.16p 0.16p 0
07/08/2019 0.16p 0.16p 0.16p 0.16p 600000
06/08/2019 0.18p 0.18p 0.15p 0.16p 2250000
05/08/2019 0.18p 0.18p 0.18p 0.18p 0
02/08/2019 0.18p 0.18p 0.18p 0.18p 0
01/08/2019 0.18p 0.18p 0.16p 0.18p 385781
31/07/2019 0.19p 0.19p 0.17p 0.18p 3224411
30/07/2019 0.19p 0.19p 0.19p 0.19p 0
29/07/2019 0.19p 0.19p 0.17p 0.19p 47500
26/07/2019 0.19p 0.19p 0.19p 0.19p 0
25/07/2019 0.19p 0.19p 0.17p 0.19p 20050000
24/07/2019 0.19p 0.19p 0.19p 0.19p 0
23/07/2019 0.19p 0.19p 0.19p 0.19p 0
22/07/2019 0.19p 0.19p 0.19p 0.19p 0
19/07/2019 0.19p 0.19p 0.19p 0.19p 0
18/07/2019 0.19p 0.19p 0.17p 0.19p 5688
17/07/2019 0.19p 0.19p 0.19p 0.19p 0
16/07/2019 0.19p 0.19p 0.19p 0.19p 0
15/07/2019 0.19p 0.19p 0.19p 0.19p 0
12/07/2019 0.19p 0.19p 0.17p 0.19p 352429
11/07/2019 0.19p 0.19p 0.19p 0.19p 0
10/07/2019 0.17p 0.19p 0.17p 0.19p 1027893
09/07/2019 0.17p 0.17p 0.15p 0.17p 1261
08/07/2019 0.17p 0.17p 0.17p 0.17p 0
05/07/2019 0.16p 0.17p 0.16p 0.17p 800000
04/07/2019 0.22p 0.22p 0.14p 0.17p 7426528
03/07/2019 0.22p 0.22p 0.20p 0.22p 48195
02/07/2019 0.22p 0.22p 0.22p 0.22p 250000
01/07/2019 0.22p 0.22p 0.21p 0.22p 989109
28/06/2019 0.22p 0.22p 0.21p 0.22p 50000
27/06/2019 0.22p 0.22p 0.20p 0.22p 1400000
26/06/2019 0.22p 0.22p 0.22p 0.22p 33467
25/06/2019 0.19p 0.22p 0.19p 0.22p 5270420
24/06/2019 0.18p 0.20p 0.18p 0.19p 1794211
21/06/2019 0.18p 0.18p 0.18p 0.18p 0
20/06/2019 0.18p 0.18p 0.17p 0.18p 2037788
19/06/2019 0.16p 0.18p 0.16p 0.18p 18294252
18/06/2019 0.16p 0.16p 0.15p 0.16p 1001942
17/06/2019 0.14p 0.16p 0.13p 0.16p 8092778
14/06/2019 0.14p 0.14p 0.13p 0.14p 375921
13/06/2019 0.14p 0.15p 0.12p 0.15p 4839361
12/06/2019 0.24p 0.24p 0.14p 0.14p 19520368
11/06/2019 0.24p 0.24p 0.24p 0.24p 20000
10/06/2019 0.24p 0.24p 0.24p 0.24p 100000
07/06/2019 0.24p 0.24p 0.23p 0.24p 455520
06/06/2019 0.26p 0.26p 0.24p 0.24p 650000
05/06/2019 0.26p 0.27p 0.25p 0.26p 97333
04/06/2019 0.32p 0.32p 0.25p 0.26p 1650000
03/06/2019 0.32p 0.32p 0.31p 0.32p 12900
31/05/2019 0.32p 0.32p 0.32p 0.32p 0
30/05/2019 0.32p 0.32p 0.32p 0.32p 0
29/05/2019 0.34p 0.34p 0.30p 0.32p 796546
28/05/2019 0.40p 0.40p 0.35p 0.35p 450000
24/05/2019 0.40p 0.40p 0.38p 0.40p 155400
23/05/2019 0.41p 0.41p 0.40p 0.40p 451513
22/05/2019 0.41p 0.41p 0.40p 0.41p 128741
21/05/2019 0.43p 0.43p 0.40p 0.41p 1585227
20/05/2019 0.59p 0.59p 0.40p 0.43p 3695967
17/05/2019 0.59p 0.59p 0.58p 0.59p 204708
16/05/2019 0.59p 0.59p 0.58p 0.59p 9139
15/05/2019 0.59p 0.59p 0.58p 0.59p 25000
14/05/2019 0.59p 0.59p 0.58p 0.59p 517241
13/05/2019 0.59p 0.59p 0.55p 0.59p 302800
10/05/2019 0.59p 0.59p 0.59p 0.59p 0
09/05/2019 0.59p 0.59p 0.58p 0.59p 193700
08/05/2019 0.59p 0.59p 0.59p 0.59p 0
07/05/2019 0.59p 0.59p 0.58p 0.59p 83300
03/05/2019 0.62p 0.62p 0.58p 0.59p 231515
02/05/2019 0.62p 0.62p 0.58p 0.62p 31278
01/05/2019 0.62p 0.62p 0.59p 0.62p 8300
30/04/2019 0.62p 0.62p 0.59p 0.62p 1409
29/04/2019 0.59p 0.62p 0.58p 0.62p 6500
26/04/2019 0.59p 0.59p 0.58p 0.59p 80000
25/04/2019 0.59p 0.59p 0.55p 0.59p 996409
24/04/2019 0.59p 0.59p 0.58p 0.59p 16497
23/04/2019 0.59p 0.59p 0.58p 0.59p 125000
18/04/2019 0.59p 0.59p 0.58p 0.59p 350801
17/04/2019 0.55p 0.59p 0.55p 0.59p 219791
16/04/2019 0.63p 0.63p 0.58p 0.59p 177053
15/04/2019 0.63p 0.63p 0.60p 0.63p 125000
12/04/2019 0.63p 0.63p 0.60p 0.63p 23456
11/04/2019 0.63p 0.63p 0.63p 0.63p 0
10/04/2019 0.63p 0.63p 0.60p 0.63p 215010
09/04/2019 0.63p 0.63p 0.60p 0.63p 132540
08/04/2019 0.63p 0.63p 0.60p 0.63p 1
05/04/2019 0.63p 0.63p 0.60p 0.63p 50643
04/04/2019 0.65p 0.65p 0.60p 0.63p 83967
03/04/2019 0.65p 0.66p 0.65p 0.65p 7575
02/04/2019 0.65p 0.65p 0.60p 0.65p 6000
01/04/2019 0.65p 0.65p 0.65p 0.65p 0
29/03/2019 0.69p 0.69p 0.61p 0.61p 0
28/03/2019 0.69p 0.69p 0.69p 0.69p 0
27/03/2019 0.69p 0.69p 0.69p 0.69p 0
26/03/2019 0.69p 0.69p 0.67p 0.69p 85100
25/03/2019 0.69p 0.69p 0.67p 0.69p 9670
22/03/2019 0.69p 0.69p 0.67p 0.69p 14752
21/03/2019 0.69p 0.69p 0.67p 0.69p 227
20/03/2019 0.69p 0.69p 0.67p 0.69p 25928
19/03/2019 0.69p 0.69p 0.69p 0.69p 0
18/03/2019 0.69p 0.69p 0.67p 0.69p 354000
15/03/2019 0.69p 0.69p 0.67p 0.69p 64898
14/03/2019 0.69p 0.69p 0.69p 0.69p 0
13/03/2019 0.69p 0.69p 0.69p 0.69p 0
12/03/2019 0.69p 0.69p 0.67p 0.69p 80000
11/03/2019 0.69p 0.69p 0.67p 0.69p 198845
08/03/2019 0.69p 0.69p 0.67p 0.69p 50000
07/03/2019 0.69p 0.69p 0.67p 0.69p 94500
06/03/2019 0.69p 0.69p 0.67p 0.69p 450000
05/03/2019 0.68p 0.69p 0.68p 0.69p 250000
04/03/2019 0.68p 0.68p 0.65p 0.68p 75000
01/03/2019 0.68p 0.68p 0.65p 0.68p 78670
28/02/2019 0.68p 0.68p 0.65p 0.68p 207500
27/02/2019 0.68p 0.68p 0.65p 0.68p 67000
26/02/2019 0.68p 0.68p 0.68p 0.68p 25300
25/02/2019 0.68p 0.68p 0.65p 0.68p 48562
22/02/2019 0.68p 0.68p 0.65p 0.68p 130383
21/02/2019 0.68p 0.68p 0.67p 0.68p 41583
20/02/2019 0.68p 0.68p 0.65p 0.68p 184848
19/02/2019 0.68p 0.68p 0.65p 0.68p 48354
18/02/2019 0.68p 0.68p 0.65p 0.68p 363706
15/02/2019 0.68p 0.68p 0.62p 0.68p 479000
14/02/2019 0.68p 0.68p 0.65p 0.68p 159036
13/02/2019 0.68p 0.68p 0.65p 0.68p 11
12/02/2019 0.68p 0.68p 0.65p 0.68p 33711
11/02/2019 0.68p 0.68p 0.65p 0.68p 213537
08/02/2019 0.68p 0.68p 0.65p 0.68p 45000
07/02/2019 0.68p 0.68p 0.65p 0.68p 13273
06/02/2019 0.68p 0.68p 0.65p 0.68p 10885
05/02/2019 0.68p 0.68p 0.65p 0.68p 19957
04/02/2019 0.68p 0.68p 0.65p 0.68p 36078
01/02/2019 0.68p 0.68p 0.65p 0.68p 1124377
31/01/2019 0.68p 0.68p 0.65p 0.68p 699800
30/01/2019 0.68p 0.68p 0.65p 0.68p 68984
29/01/2019 0.68p 0.68p 0.66p 0.68p 14752
28/01/2019 0.68p 0.68p 0.65p 0.68p 9128
25/01/2019 0.68p 0.68p 0.65p 0.68p 59475
24/01/2019 0.68p 0.68p 0.65p 0.68p 419733
23/01/2019 0.68p 0.68p 0.68p 0.68p 0
22/01/2019 0.68p 0.68p 0.65p 0.68p 15737
21/01/2019 0.68p 0.68p 0.65p 0.68p 130000
18/01/2019 0.68p 0.68p 0.65p 0.68p 342195
17/01/2019 0.68p 0.68p 0.65p 0.68p 70000
16/01/2019 0.68p 0.68p 0.65p 0.68p 152209
15/01/2019 0.68p 0.68p 0.65p 0.68p 15730
14/01/2019 0.68p 0.68p 0.65p 0.68p 75343
11/01/2019 0.68p 0.68p 0.65p 0.68p 50000
10/01/2019 0.68p 0.68p 0.65p 0.68p 7000
09/01/2019 0.68p 0.68p 0.65p 0.68p 120069
08/01/2019 0.68p 0.68p 0.65p 0.68p 211000
07/01/2019 0.68p 0.68p 0.65p 0.68p 268449
04/01/2019 0.68p 0.68p 0.62p 0.68p 720015
03/01/2019 0.68p 0.68p 0.63p 0.68p 245212
02/01/2019 0.68p 0.68p 0.65p 0.68p 173390
31/12/2018 0.68p 0.68p 0.67p 0.68p 14553
28/12/2018 0.68p 0.68p 0.65p 0.68p 89693
27/12/2018 0.68p 0.68p 0.68p 0.68p 0
24/12/2018 0.68p 0.68p 0.60p 0.68p 26000
21/12/2018 0.68p 0.68p 0.60p 0.68p 1079644
20/12/2018 0.68p 0.68p 0.68p 0.68p 0
19/12/2018 0.68p 0.68p 0.60p 0.68p 430000
18/12/2018 0.68p 0.68p 0.63p 0.68p 320000
17/12/2018 0.70p 0.70p 0.65p 0.68p 88318
14/12/2018 0.70p 0.70p 0.65p 0.70p 400049
13/12/2018 0.70p 0.70p 0.62p 0.70p 290000
12/12/2018 0.70p 0.70p 0.65p 0.70p 279087
11/12/2018 0.70p 0.70p 0.60p 0.70p 765066
10/12/2018 0.70p 0.70p 0.62p 0.70p 523358
07/12/2018 0.70p 0.70p 0.65p 0.70p 280000
06/12/2018 0.70p 0.70p 0.69p 0.70p 28777
05/12/2018 0.70p 0.70p 0.65p 0.70p 210567
04/12/2018 0.70p 0.70p 0.60p 0.70p 851071
03/12/2018 0.70p 0.70p 0.65p 0.70p 220526
30/11/2018 0.70p 0.70p 0.65p 0.70p 2018032
29/11/2018 0.68p 0.70p 0.65p 0.70p 313230
28/11/2018 0.73p 0.73p 0.61p 0.68p 551329
27/11/2018 0.75p 0.75p 0.70p 0.73p 500087
26/11/2018 0.75p 0.75p 0.70p 0.75p 63102
23/11/2018 0.78p 0.78p 0.70p 0.75p 239143
22/11/2018 0.90p 0.90p 0.71p 0.78p 2556922

*Close Price adjusted for both dividends and splits