1. Share Prices

  2. Gstechnologies LTD (GST)

0.78p-0.25 (-24.39%)31 Jul 2025, 07:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gstechnologies LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 31, 20250.88p0.85p0.64p0.78p173,789,156
Jul 30, 20250.98p1.05p0.95p1.02p20,086,288
Jul 29, 20251.02p1.05p1.00p1.01p7,389,372
Jul 28, 20251.05p1.08p1.02p1.02p15,838,943
Jul 25, 20251.07p1.10p1.03p1.05p12,054,162
Jul 24, 20251.07p1.10p1.05p1.07p17,458,382
Jul 23, 20251.13p1.14p1.00p1.07p33,614,169
Jul 22, 20251.15p1.20p1.10p1.13p8,304,839
Jul 21, 20251.19p1.20p1.10p1.15p17,058,356
Jul 18, 20251.23p1.21p1.05p1.12p74,333,010
Jul 17, 20251.27p1.30p1.20p1.27p13,211,318
Jul 16, 20251.23p1.30p1.22p1.27p11,942,915
Jul 15, 20251.35p1.37p1.20p1.23p22,123,818
Jul 14, 20251.24p1.37p1.24p1.35p36,365,209
Jul 11, 20251.23p1.29p1.20p1.24p9,531,811
Jul 10, 20251.32p1.37p1.20p1.25p24,281,929
Jul 9, 20251.25p1.35p1.20p1.32p70,423,749
Jul 8, 20251.23p1.25p1.20p1.23p4,259,800
Jul 7, 20251.23p1.25p1.10p1.23p47,126,964
Jul 4, 20251.40p1.50p1.35p1.38p9,032,269
Jul 3, 20251.30p1.50p1.25p1.40p11,920,296
Jul 2, 20251.32p1.40p1.25p1.30p3,089,482
Jul 1, 20251.40p1.45p1.25p1.38p5,293,507
Jun 30, 20251.23p1.50p1.20p1.40p34,807,873
Jun 27, 20251.23p1.25p1.20p1.23p5,821,865
Jun 26, 20251.32p1.35p1.20p1.23p14,601,632
Jun 25, 20251.73p1.70p1.20p1.35p72,499,304
Jun 24, 20251.15p1.20p1.10p1.13p14,352,143
Jun 23, 20251.15p1.20p1.10p1.20p16,210,167
Jun 20, 20251.20p1.25p1.13p1.15p11,653,415
Jun 19, 20251.20p1.25p1.15p1.20p7,582,240
Jun 18, 20251.23p1.25p1.15p1.20p7,741,557
Jun 17, 20251.30p1.28p1.20p1.23p10,239,130
Jun 16, 20251.30p1.30p1.25p1.30p4,022,701
Jun 13, 20251.27p1.31p1.25p1.30p7,043,584
Jun 12, 20251.35p1.40p1.25p1.30p7,440,481
Jun 11, 20251.27p1.37p1.25p1.29p6,708,393
Jun 10, 20251.27p1.30p1.25p1.27p8,897,309
Jun 9, 20251.30p1.35p1.25p1.27p6,225,191
Jun 6, 20251.32p1.35p1.25p1.30p4,222,768
Jun 5, 20251.25p1.35p1.20p1.32p11,203,242
Jun 4, 20251.30p1.31p1.20p1.25p6,207,947
Jun 3, 20251.30p1.35p1.25p1.30p4,278,567
Jun 2, 20251.27p1.35p1.25p1.30p5,861,226
May 30, 20251.25p1.35p1.24p1.27p10,011,503
May 29, 20251.25p1.30p1.20p1.25p8,293,119
May 28, 20251.27p1.35p1.20p1.25p5,280,788
May 27, 20251.35p1.40p1.20p1.27p11,169,385
May 23, 20251.38p1.45p1.30p1.35p5,367,549
May 22, 20251.35p1.50p1.30p1.38p19,300,764
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.