GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2024 1.95p 2.20p 1.90p 2.08p 15886174
23/12/2024 1.75p 2.10p 1.70p 1.90p 39619924
20/12/2024 1.60p 1.90p 1.55p 1.78p 22437810
19/12/2024 1.58p 1.65p 1.51p 1.60p 20028022
18/12/2024 1.63p 1.70p 1.45p 1.60p 23538792
17/12/2024 1.93p 2.07p 1.45p 1.63p 87719600
16/12/2024 1.80p 2.00p 1.75p 1.90p 42271624
13/12/2024 1.55p 1.90p 1.55p 1.80p 55735656
12/12/2024 1.58p 1.65p 1.50p 1.58p 10883106
11/12/2024 1.48p 1.65p 1.40p 1.58p 60974540
10/12/2024 1.43p 1.45p 1.30p 1.41p 18324888
09/12/2024 1.43p 1.45p 1.30p 1.45p 10739355
06/12/2024 1.30p 1.45p 1.20p 1.40p 15759622
05/12/2024 1.25p 1.35p 1.20p 1.28p 13839021
04/12/2024 1.25p 1.30p 1.20p 1.25p 3505710
03/12/2024 1.28p 1.30p 1.20p 1.25p 16503094
02/12/2024 1.33p 1.50p 1.27p 1.27p 18815560
29/11/2024 1.33p 1.34p 1.26p 1.30p 6701496
28/11/2024 1.35p 1.45p 1.25p 1.33p 10447387
27/11/2024 1.28p 1.39p 1.23p 1.35p 12636559
26/11/2024 1.38p 1.40p 1.25p 1.38p 10438254
25/11/2024 1.38p 1.50p 1.33p 1.38p 15327649
22/11/2024 1.33p 1.40p 1.25p 1.37p 20743120
21/11/2024 1.43p 1.50p 1.20p 1.33p 33587724
20/11/2024 1.50p 1.55p 1.35p 1.43p 15090838
19/11/2024 1.35p 1.60p 1.30p 1.25p 73177176
18/11/2024 1.23p 1.30p 1.20p 1.25p 19805092
15/11/2024 1.10p 1.25p 1.05p 1.23p 24685678
14/11/2024 1.21p 1.25p 1.10p 1.10p 12492638
13/11/2024 1.15p 1.22p 1.10p 1.18p 12602263
12/11/2024 1.17p 1.25p 1.10p 1.15p 15073195
11/11/2024 1.15p 1.25p 1.12p 1.16p 20934192
08/11/2024 1.03p 1.20p 1.00p 1.15p 18681864
07/11/2024 1.16p 1.17p 1.00p 1.03p 18843972
06/11/2024 1.28p 1.38p 1.12p 1.16p 38675032
05/11/2024 1.09p 1.30p 1.06p 1.27p 74126144
04/11/2024 0.98p 1.09p 0.95p 1.06p 21279234
01/11/2024 0.93p 1.05p 0.90p 0.98p 24605932
31/10/2024 0.95p 0.98p 0.87p 0.90p 6074843
30/10/2024 0.93p 1.04p 0.90p 0.95p 26976220
29/10/2024 0.79p 0.95p 0.79p 0.93p 44086872
28/10/2024 0.73p 0.80p 0.72p 0.79p 10158766
25/10/2024 0.73p 0.74p 0.72p 0.73p 3952559
24/10/2024 0.73p 0.75p 0.71p 0.73p 466321
23/10/2024 0.73p 0.73p 0.72p 0.73p 1096342
22/10/2024 0.72p 0.74p 0.70p 0.73p 1917540
21/10/2024 0.73p 0.74p 0.71p 0.72p 1563327
18/10/2024 0.73p 0.74p 0.70p 0.73p 2780134
17/10/2024 0.72p 0.73p 0.71p 0.73p 4121756
16/10/2024 0.73p 0.74p 0.71p 0.72p 3046325
15/10/2024 0.73p 0.89p 0.71p 0.73p 66451976
14/10/2024 0.63p 0.69p 0.62p 0.65p 13778046
11/10/2024 0.65p 0.65p 0.62p 0.63p 1194668
10/10/2024 0.66p 0.69p 0.63p 0.65p 4009805
09/10/2024 0.67p 0.69p 0.65p 0.66p 2860752
08/10/2024 0.67p 0.69p 0.65p 0.67p 1820229
07/10/2024 0.70p 0.70p 0.65p 0.67p 10932026
04/10/2024 0.70p 0.72p 0.68p 0.70p 2959605
03/10/2024 0.70p 0.72p 0.68p 0.70p 1116647
02/10/2024 0.68p 0.72p 0.68p 0.70p 4299485
01/10/2024 0.71p 0.72p 0.67p 0.68p 3152005
30/09/2024 0.72p 0.72p 0.69p 0.71p 1672721
27/09/2024 0.76p 0.76p 0.68p 0.72p 9399547
26/09/2024 0.78p 0.80p 0.74p 0.76p 5441299
25/09/2024 0.81p 0.81p 0.76p 0.78p 2733914
24/09/2024 0.78p 0.81p 0.75p 0.81p 3186345
23/09/2024 0.81p 0.82p 0.75p 0.78p 6303149
20/09/2024 0.85p 0.87p 0.80p 0.81p 11037538
19/09/2024 0.90p 0.92p 0.83p 0.86p 21435888
18/09/2024 0.83p 0.96p 0.80p 0.90p 36017296
17/09/2024 0.82p 0.89p 0.80p 0.83p 30391780
16/09/2024 0.71p 0.83p 0.71p 0.79p 34411880
13/09/2024 0.70p 0.72p 0.69p 0.71p 1055684
12/09/2024 0.69p 0.72p 0.67p 0.70p 3049703
11/09/2024 0.66p 0.70p 0.66p 0.69p 13160247
10/09/2024 0.66p 0.67p 0.65p 0.66p 2351328
09/09/2024 0.66p 0.68p 0.62p 0.66p 3503594
06/09/2024 0.66p 0.68p 0.64p 0.66p 8516443
05/09/2024 0.68p 0.68p 0.64p 0.66p 3597602
04/09/2024 0.68p 0.70p 0.66p 0.68p 9672630
03/09/2024 0.73p 0.73p 0.63p 0.68p 39788520
02/09/2024 0.68p 0.78p 0.63p 0.73p 32772467
30/08/2024 0.59p 0.68p 0.57p 0.67p 28331692
29/08/2024 0.59p 0.60p 0.58p 0.59p 3066974
28/08/2024 0.57p 0.60p 0.56p 0.59p 3803666
27/08/2024 0.62p 0.63p 0.55p 0.57p 10166323
23/08/2024 0.58p 0.65p 0.56p 0.62p 26845356
22/08/2024 0.58p 0.59p 0.57p 0.58p 1757040
21/08/2024 0.58p 0.59p 0.57p 0.58p 3329829
20/08/2024 0.58p 0.58p 0.57p 0.58p 1202321
19/08/2024 0.58p 0.58p 0.57p 0.58p 3287893
16/08/2024 0.58p 0.58p 0.56p 0.58p 7482060
15/08/2024 0.58p 0.58p 0.57p 0.58p 1678009
14/08/2024 0.58p 0.59p 0.56p 0.58p 7682165
13/08/2024 0.59p 0.59p 0.56p 0.57p 8167443
12/08/2024 0.59p 0.60p 0.58p 0.59p 1284086
09/08/2024 0.59p 0.65p 0.58p 0.59p 22440254
08/08/2024 0.57p 0.60p 0.57p 0.59p 9872864
07/08/2024 0.57p 0.58p 0.56p 0.57p 1843448
06/08/2024 0.57p 0.57p 0.56p 0.57p 2820140
05/08/2024 0.60p 0.60p 0.55p 0.57p 9197220
02/08/2024 0.60p 0.60p 0.59p 0.60p 2028389
01/08/2024 0.60p 0.60p 0.59p 0.60p 5017688
31/07/2024 0.61p 0.61p 0.58p 0.60p 10028314
30/07/2024 0.64p 0.64p 0.57p 0.61p 17723464
29/07/2024 0.67p 0.68p 0.60p 0.64p 27284124
26/07/2024 0.67p 0.70p 0.62p 0.67p 22407640
25/07/2024 0.75p 0.77p 0.66p 0.67p 35333084
24/07/2024 1.06p 1.07p 0.68p 0.73p 106989552
23/07/2024 0.81p 1.02p 0.78p 1.01p 35504540
22/07/2024 0.75p 0.87p 0.74p 0.80p 18646920
19/07/2024 0.78p 0.78p 0.74p 0.75p 3998670
18/07/2024 0.82p 0.82p 0.75p 0.76p 5332914
17/07/2024 0.85p 0.86p 0.80p 0.82p 5893825
16/07/2024 0.80p 0.89p 0.72p 0.85p 16586701
15/07/2024 0.63p 0.82p 0.61p 0.79p 42384012
12/07/2024 0.63p 0.63p 0.62p 0.63p 6996042
11/07/2024 0.64p 0.65p 0.60p 0.63p 12739979
10/07/2024 0.66p 0.66p 0.60p 0.64p 23919964
09/07/2024 0.71p 0.74p 0.65p 0.66p 16361769
08/07/2024 0.72p 0.72p 0.69p 0.70p 9481451
05/07/2024 0.73p 0.75p 0.71p 0.72p 4920834
04/07/2024 0.73p 0.74p 0.71p 0.73p 1343120
03/07/2024 0.74p 0.75p 0.70p 0.74p 5704538
02/07/2024 0.74p 0.74p 0.72p 0.74p 1207867
01/07/2024 0.74p 0.75p 0.70p 0.74p 6580126
28/06/2024 0.74p 0.75p 0.73p 0.74p 3880264
27/06/2024 0.77p 0.78p 0.73p 0.74p 6152124
26/06/2024 0.77p 0.78p 0.75p 0.77p 1327668
25/06/2024 0.77p 0.78p 0.75p 0.77p 3362552
24/06/2024 0.76p 0.78p 0.72p 0.77p 10066018
21/06/2024 0.75p 0.77p 0.74p 0.76p 4891838
20/06/2024 0.77p 0.78p 0.74p 0.75p 4009594
19/06/2024 0.81p 0.81p 0.76p 0.77p 6446267
18/06/2024 0.84p 0.85p 0.79p 0.81p 9999424
17/06/2024 0.86p 0.88p 0.81p 0.84p 7273935
14/06/2024 0.78p 0.88p 0.76p 0.86p 17496920
13/06/2024 0.78p 0.80p 0.76p 0.78p 2099750
12/06/2024 0.78p 0.80p 0.75p 0.78p 4437661
11/06/2024 0.79p 0.82p 0.75p 0.78p 26435296
10/06/2024 0.81p 0.81p 0.70p 0.75p 94602688
07/06/2024 0.83p 0.83p 0.77p 0.81p 26930332
06/06/2024 0.84p 0.84p 0.82p 0.83p 10321382
05/06/2024 0.86p 0.86p 0.83p 0.84p 23930596
04/06/2024 0.85p 0.86p 0.84p 0.86p 5567568
03/06/2024 0.88p 0.88p 0.85p 0.85p 2284538
31/05/2024 0.88p 0.90p 0.84p 0.88p 7195308
30/05/2024 0.90p 0.90p 0.86p 0.88p 14953530
29/05/2024 0.93p 0.94p 0.90p 0.91p 2605197
28/05/2024 0.94p 0.94p 0.92p 0.93p 5891953
24/05/2024 0.94p 0.94p 0.93p 0.94p 8680595
23/05/2024 0.94p 0.95p 0.94p 0.94p 2766281
22/05/2024 0.97p 0.98p 0.93p 0.94p 8193031
21/05/2024 0.94p 0.97p 0.93p 0.97p 9189497
20/05/2024 0.96p 0.97p 0.92p 0.94p 4853329
17/05/2024 0.97p 0.99p 0.94p 0.96p 7205645
16/05/2024 0.97p 1.00p 0.94p 0.98p 3637582
15/05/2024 0.95p 0.96p 0.94p 0.95p 4629790
14/05/2024 0.97p 0.97p 0.93p 0.94p 5205785
13/05/2024 0.95p 0.98p 0.90p 0.97p 9245799
10/05/2024 0.97p 0.97p 0.93p 0.95p 8276704
09/05/2024 0.97p 0.98p 0.95p 0.97p 8591159
08/05/2024 1.02p 1.03p 0.96p 0.97p 14802546
07/05/2024 0.99p 1.03p 0.98p 1.02p 16394218
03/05/2024 0.95p 1.00p 0.93p 0.99p 15917355
02/05/2024 0.96p 0.97p 0.94p 0.95p 4472514
01/05/2024 0.97p 0.98p 0.93p 0.96p 11267079
30/04/2024 0.99p 1.00p 0.96p 0.97p 11375426
29/04/2024 1.02p 1.03p 0.97p 0.99p 15582719
26/04/2024 0.99p 1.05p 0.95p 1.02p 52150236
25/04/2024 1.04p 1.05p 0.98p 0.99p 36959484
24/04/2024 1.07p 1.07p 1.02p 1.04p 33900472
23/04/2024 1.08p 1.15p 1.05p 1.07p 100584760
22/04/2024 1.28p 1.45p 1.20p 1.23p 72963784
19/04/2024 1.18p 1.25p 1.15p 1.20p 11889948
18/04/2024 1.18p 1.20p 1.13p 1.18p 2768686
17/04/2024 1.20p 1.25p 1.15p 1.18p 9000404
16/04/2024 1.23p 1.23p 1.15p 1.20p 7131171
15/04/2024 1.20p 1.30p 1.15p 1.23p 8948550
12/04/2024 1.18p 1.22p 1.15p 1.20p 7935394
11/04/2024 1.15p 1.20p 1.14p 1.18p 2910318
10/04/2024 1.18p 1.20p 1.10p 1.15p 4346284
09/04/2024 1.20p 1.20p 1.10p 1.18p 5212853
08/04/2024 1.13p 1.25p 1.10p 1.20p 16272956
05/04/2024 1.13p 1.17p 1.07p 1.13p 9804670
04/04/2024 1.15p 1.20p 1.10p 1.13p 13099967
03/04/2024 1.15p 1.20p 1.10p 1.15p 8245873
02/04/2024 1.18p 1.20p 1.13p 1.15p 5192060
28/03/2024 1.20p 1.21p 1.15p 1.18p 4910614
27/03/2024 1.18p 1.25p 1.15p 1.20p 12545688
26/03/2024 1.20p 1.23p 1.15p 1.18p 5604293
25/03/2024 1.15p 1.28p 1.15p 1.20p 16025975
22/03/2024 1.18p 1.20p 1.10p 1.15p 6339607
21/03/2024 1.15p 1.23p 1.15p 1.18p 13922483
20/03/2024 1.13p 1.13p 1.10p 1.13p 9257628
19/03/2024 1.13p 1.13p 1.07p 1.10p 2003840
18/03/2024 1.13p 1.15p 1.05p 1.13p 16042904
15/03/2024 1.13p 1.15p 1.10p 1.13p 1665827
14/03/2024 1.15p 1.16p 1.10p 1.13p 4947658
13/03/2024 1.15p 1.18p 1.11p 1.15p 4847321

*Close Price adjusted for both dividends and splits