GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2022 1.13p 1.14p 1.10p 1.12p 745733
30/06/2022 1.15p 1.15p 1.10p 1.15p 1736017
29/06/2022 1.15p 1.15p 1.14p 1.15p 321343
28/06/2022 1.15p 1.15p 1.14p 1.15p 294921
27/06/2022 1.16p 1.16p 1.14p 1.15p 957497
24/06/2022 1.15p 1.17p 1.14p 1.16p 2052057
23/06/2022 1.15p 1.16p 1.14p 1.15p 973087
22/06/2022 1.16p 1.16p 1.14p 1.15p 1274323
21/06/2022 1.19p 1.19p 1.15p 1.17p 11394376
20/06/2022 1.24p 1.24p 1.15p 1.19p 1451188
17/06/2022 1.24p 1.24p 1.20p 1.24p 2641756
16/06/2022 1.26p 1.26p 1.22p 1.24p 1974052
15/06/2022 1.31p 1.31p 1.24p 1.26p 3067957
14/06/2022 1.37p 1.38p 1.28p 1.31p 1913111
13/06/2022 1.40p 1.40p 1.34p 1.37p 1632082
10/06/2022 1.42p 1.43p 1.35p 1.40p 1102655
09/06/2022 1.43p 1.43p 1.40p 1.42p 1412042
08/06/2022 1.41p 1.43p 1.38p 1.42p 3556240
07/06/2022 1.43p 1.43p 1.38p 1.41p 1214730
06/06/2022 1.44p 1.44p 1.41p 1.43p 1839455
01/06/2022 1.46p 1.46p 1.42p 1.44p 1929984
31/05/2022 1.41p 1.52p 1.40p 1.46p 3361301
27/05/2022 1.43p 1.43p 1.40p 1.42p 1039684
26/05/2022 1.44p 1.44p 1.40p 1.43p 1958206
25/05/2022 1.43p 1.45p 1.42p 1.44p 3946276
24/05/2022 1.48p 1.48p 1.41p 1.42p 5293328
23/05/2022 1.48p 1.48p 1.40p 1.48p 3133038
20/05/2022 1.48p 1.48p 1.43p 1.48p 2319941
19/05/2022 1.48p 1.48p 1.45p 1.48p 1856409
18/05/2022 1.47p 1.49p 1.42p 1.49p 3460857
17/05/2022 1.50p 1.50p 1.45p 1.47p 1705938
16/05/2022 1.57p 1.57p 1.45p 1.50p 4594209
13/05/2022 1.58p 1.65p 1.55p 1.57p 5570445
12/05/2022 1.70p 1.71p 1.55p 1.58p 6696802
11/05/2022 1.43p 1.85p 1.40p 1.70p 30905128
10/05/2022 1.48p 1.50p 1.40p 1.40p 2822376
09/05/2022 1.43p 1.58p 1.39p 1.48p 6081467
06/05/2022 1.48p 1.48p 1.40p 1.43p 5054697
05/05/2022 1.50p 1.50p 1.45p 1.48p 2735022
04/05/2022 1.50p 1.51p 1.45p 1.50p 5706873
03/05/2022 1.53p 1.53p 1.44p 1.50p 6635387
29/04/2022 1.56p 1.57p 1.50p 1.53p 3142930
28/04/2022 1.49p 1.60p 1.47p 1.56p 8067622
27/04/2022 1.55p 1.56p 1.47p 1.49p 6715015
26/04/2022 1.55p 1.57p 1.53p 1.51p 1021267
25/04/2022 1.60p 1.60p 1.51p 1.51p 4376752
22/04/2022 1.63p 1.63p 1.57p 1.60p 4243320
21/04/2022 1.61p 1.65p 1.60p 1.63p 4726220
20/04/2022 1.58p 1.69p 1.55p 1.61p 9619619
19/04/2022 1.58p 1.59p 1.55p 1.58p 2552145
14/04/2022 1.58p 1.59p 1.55p 1.58p 856548
13/04/2022 1.61p 1.61p 1.53p 1.55p 2617790
12/04/2022 1.61p 1.62p 1.57p 1.61p 1380183
11/04/2022 1.58p 1.64p 1.55p 1.61p 2585336
08/04/2022 1.57p 1.62p 1.55p 1.55p 7068232
07/04/2022 1.58p 1.58p 1.52p 1.57p 6116286
06/04/2022 1.59p 1.60p 1.55p 1.58p 4301906
05/04/2022 1.54p 1.66p 1.54p 1.59p 6739339
04/04/2022 1.58p 1.59p 1.52p 1.54p 4356941
01/04/2022 1.50p 1.65p 1.50p 1.60p 5848481
31/03/2022 1.53p 1.53p 1.47p 1.50p 2858584
30/03/2022 1.59p 1.59p 1.50p 1.53p 8328341
29/03/2022 1.64p 1.65p 1.54p 1.59p 6506956
28/03/2022 1.63p 1.68p 1.55p 1.64p 4427084
25/03/2022 1.63p 1.65p 1.60p 1.63p 1880126
24/03/2022 1.60p 1.65p 1.56p 1.63p 5258608
23/03/2022 1.68p 1.68p 1.54p 1.54p 3731960
22/03/2022 1.67p 1.70p 1.65p 1.68p 3340936
21/03/2022 1.72p 1.73p 1.63p 1.67p 2960734
18/03/2022 1.72p 1.73p 1.65p 1.72p 1565061
17/03/2022 1.73p 1.75p 1.65p 1.72p 1219095
16/03/2022 1.72p 1.75p 1.66p 1.73p 2294967
15/03/2022 1.74p 1.75p 1.65p 1.65p 2702128
14/03/2022 1.70p 1.78p 1.63p 1.74p 3948025
11/03/2022 1.58p 1.80p 1.55p 1.70p 9782717
10/03/2022 1.61p 1.64p 1.52p 1.58p 5719780
09/03/2022 1.66p 1.66p 1.52p 1.61p 14820864
08/03/2022 1.50p 1.89p 1.50p 1.66p 26739796
07/03/2022 1.51p 1.52p 1.38p 1.40p 8597962
04/03/2022 1.64p 1.64p 1.50p 1.51p 7191512
03/03/2022 1.70p 1.71p 1.63p 1.65p 7392002
02/03/2022 1.76p 1.77p 1.67p 1.70p 3240629
01/03/2022 1.80p 1.82p 1.71p 1.76p 4823363
28/02/2022 1.84p 1.85p 1.70p 1.78p 5579714
25/02/2022 1.74p 2.00p 1.66p 1.84p 15670246
24/02/2022 1.92p 1.95p 1.64p 1.74p 19843552
23/02/2022 1.88p 2.16p 1.80p 1.96p 18183626
22/02/2022 2.03p 2.04p 1.73p 1.86p 32753592
21/02/2022 2.35p 2.58p 2.00p 2.02p 60098896
18/02/2022 1.54p 2.84p 1.43p 2.30p 173696560
17/02/2022 1.62p 1.62p 1.53p 1.54p 4418362
16/02/2022 1.62p 1.63p 1.55p 1.62p 11156370
15/02/2022 1.56p 1.63p 1.55p 1.62p 6783819
14/02/2022 1.64p 1.64p 1.54p 1.55p 9401620
11/02/2022 1.64p 1.64p 1.63p 1.64p 2273491
10/02/2022 1.66p 1.67p 1.60p 1.64p 2237659
09/02/2022 1.67p 1.69p 1.63p 1.66p 3700669
08/02/2022 1.76p 1.76p 1.66p 1.67p 5701329
07/02/2022 1.65p 1.82p 1.63p 1.78p 12143535
04/02/2022 1.66p 1.66p 1.63p 1.64p 1640323
03/02/2022 1.66p 1.68p 1.64p 1.66p 4605015
02/02/2022 1.69p 1.69p 1.61p 1.66p 3230033
01/02/2022 1.69p 1.69p 1.67p 1.69p 3286822
31/01/2022 1.69p 1.70p 1.63p 1.69p 4710652
28/01/2022 1.69p 1.70p 1.61p 1.69p 6740227
27/01/2022 1.69p 1.75p 1.68p 1.69p 2841334
26/01/2022 1.69p 1.81p 1.69p 1.73p 9278760
25/01/2022 1.61p 1.74p 1.61p 1.69p 12646599
24/01/2022 1.87p 1.87p 1.62p 1.63p 13708394
21/01/2022 1.94p 1.95p 1.84p 1.85p 7747880
20/01/2022 1.98p 2.02p 1.90p 1.90p 20126444
19/01/2022 1.96p 1.98p 1.90p 1.94p 17655248
18/01/2022 1.99p 1.99p 1.90p 1.93p 9569082
17/01/2022 2.03p 2.05p 1.93p 1.99p 22213408
14/01/2022 2.09p 2.10p 2.02p 2.02p 5259709
13/01/2022 2.13p 2.14p 2.06p 2.10p 7324173
12/01/2022 2.16p 2.16p 2.09p 2.15p 9171897
10/01/2022 2.25p 2.30p 2.10p 2.20p 9821343
07/01/2022 2.39p 2.50p 2.22p 2.30p 10725681
06/01/2022 2.25p 2.46p 2.10p 2.39p 19239598
05/01/2022 2.25p 2.30p 2.16p 2.27p 5009002
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

*Close Price adjusted for both dividends and splits