GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/03/2024 1.20p 1.22p 1.13p 1.15p 7811400
11/03/2024 1.25p 1.26p 1.15p 1.20p 15398106
08/03/2024 1.25p 1.30p 1.20p 1.25p 7362291
07/03/2024 1.20p 1.39p 1.18p 1.25p 39086772
06/03/2024 1.25p 1.28p 1.18p 1.20p 6418550
05/03/2024 1.18p 1.30p 1.15p 1.25p 6015596
04/03/2024 1.23p 1.25p 1.15p 1.18p 7455099
01/03/2024 1.23p 1.25p 1.20p 1.23p 5890781
29/02/2024 1.30p 1.35p 1.20p 1.23p 26683920
28/02/2024 1.30p 1.32p 1.20p 1.23p 12089629
27/02/2024 1.15p 1.35p 1.15p 1.28p 26790672
26/02/2024 1.15p 1.19p 1.10p 1.15p 5120468
23/02/2024 1.15p 1.20p 1.08p 1.15p 9164396
22/02/2024 1.20p 1.23p 1.11p 1.15p 18284918
21/02/2024 1.10p 1.25p 1.05p 1.20p 17942696
20/02/2024 1.08p 1.15p 1.07p 1.10p 4488086
19/02/2024 1.15p 1.20p 1.05p 1.08p 4810056
16/02/2024 1.15p 1.19p 1.10p 1.13p 12710009
15/02/2024 1.25p 1.30p 1.14p 1.15p 12272898
14/02/2024 1.13p 1.30p 1.10p 1.23p 29601202
13/02/2024 1.08p 1.32p 1.05p 1.15p 34491812
12/02/2024 1.13p 1.15p 1.05p 1.08p 5294033
09/02/2024 1.13p 1.15p 1.05p 1.13p 9481544
08/02/2024 1.13p 1.20p 1.06p 1.13p 15011518
07/02/2024 1.15p 1.23p 1.05p 1.20p 12179285
06/02/2024 1.05p 1.25p 1.02p 1.15p 31191890
05/02/2024 1.10p 1.10p 1.00p 1.05p 19736678
02/02/2024 1.08p 1.13p 1.00p 1.10p 14629440
01/02/2024 1.03p 1.15p 1.01p 1.10p 14499093
31/01/2024 1.15p 1.15p 1.00p 1.03p 11665418
30/01/2024 1.18p 1.20p 1.05p 1.15p 22013330
29/01/2024 1.20p 1.25p 1.10p 1.16p 19281652
26/01/2024 1.28p 1.30p 1.18p 1.20p 15809309
25/01/2024 1.40p 1.45p 1.20p 1.25p 11306551
24/01/2024 1.33p 1.44p 1.30p 1.40p 25690904
23/01/2024 1.23p 1.44p 1.15p 1.33p 53190960
22/01/2024 1.23p 1.25p 1.15p 1.23p 37913264
19/01/2024 1.23p 1.25p 1.15p 1.25p 19806412
18/01/2024 1.23p 1.25p 1.15p 1.23p 38235904
17/01/2024 1.25p 1.27p 1.20p 1.23p 5465348
16/01/2024 1.23p 1.27p 1.15p 1.25p 8671077
15/01/2024 1.25p 1.30p 1.20p 1.23p 17222996
12/01/2024 1.28p 1.32p 1.21p 1.25p 19175148
11/01/2024 1.35p 1.38p 1.25p 1.30p 11643720
10/01/2024 1.35p 1.38p 1.27p 1.33p 7427899
09/01/2024 1.40p 1.41p 1.30p 1.35p 4676074
08/01/2024 1.35p 1.45p 1.25p 1.35p 16510210
05/01/2024 1.33p 1.40p 1.25p 1.33p 10892487
04/01/2024 1.30p 1.45p 1.29p 1.30p 20533600
03/01/2024 1.28p 1.35p 1.19p 1.28p 13060703
02/01/2024 1.35p 1.40p 1.25p 1.28p 10059882
29/12/2023 1.30p 1.49p 1.29p 1.35p 17884878
28/12/2023 1.18p 1.40p 1.13p 1.38p 23092484
27/12/2023 1.18p 1.25p 1.05p 1.18p 24227912
22/12/2023 1.25p 1.30p 1.15p 1.20p 5820946
21/12/2023 1.30p 1.34p 1.19p 1.25p 22914214
20/12/2023 1.35p 1.36p 1.25p 1.30p 10642709
19/12/2023 1.28p 1.35p 1.20p 1.35p 13322532
18/12/2023 1.40p 1.40p 1.25p 1.30p 10414335
15/12/2023 1.38p 1.45p 1.30p 1.40p 13469409
14/12/2023 1.43p 1.45p 1.30p 1.38p 14524576
13/12/2023 1.35p 1.43p 1.30p 1.40p 13926679
12/12/2023 1.33p 1.45p 1.30p 1.30p 12944447
11/12/2023 1.40p 1.50p 1.30p 1.33p 12912231
08/12/2023 1.40p 1.50p 1.31p 1.40p 17344282
07/12/2023 1.33p 1.49p 1.30p 1.40p 20482756
06/12/2023 1.38p 1.40p 1.25p 1.33p 20283716
05/12/2023 1.35p 1.37p 1.25p 1.30p 7431978

*Close Price adjusted for both dividends and splits