Gensource Potash Corporation (GSP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:45AM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 20 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 19 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 14 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 08 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Sept 2023 | 9.75 | 10.00 | 10.00 | 9.75 | 9.75 | 209 |
| 01 Sept 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 31 Aug 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 30 Aug 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 29 Aug 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 25 Aug 2023 | 11.00 | 9.50 | 9.50 | 9.75 | 9.75 | 49 |
| 24 Aug 2023 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 118 |
| 23 Aug 2023 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 80 |
| 22 Aug 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 21 Aug 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Aug 2023 | 8.50 | 10.00 | 9.50 | 9.75 | 9.75 | 205 |
| 17 Aug 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Aug 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Aug 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 14 Aug 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Aug 2023 | 8.50 | 10.20 | 10.00 | 9.75 | 9.75 | 380 |
| 10 Aug 2023 | 11.25 | 10.50 | 10.20 | 10.20 | 10.20 | 7,680 |
| 09 Aug 2023 | 14.00 | 12.50 | 12.00 | 11.25 | 11.25 | 22,500 |
| 08 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 04 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 03 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 02 Aug 2023 | 14.00 | 15.50 | 12.50 | 14.00 | 14.00 | 10 |
| 01 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 31 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 27 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Jul 2023 | 14.00 | 13.50 | 13.50 | 14.00 | 14.00 | 370 |
| 24 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 21 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 18 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 17 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 Jul 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 13 Jul 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 12 Jul 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 11 Jul 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 10 Jul 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 07 Jul 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 06 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Jul 2023 | 14.00 | 13.50 | 13.50 | 14.00 | 14.00 | 740 |
| 04 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 03 Jul 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 30 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 29 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 27 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 23 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Jun 2023 | 14.00 | 13.50 | 13.50 | 14.00 | 14.00 | 294,011 |
| 21 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 Jun 2023 | 14.00 | 13.50 | 13.50 | 14.00 | 14.00 | 1,807 |
| 15 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 13 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 09 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 08 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Jun 2023 | 14.00 | 13.50 | 13.50 | 14.00 | 14.00 | 733 |
| 06 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 02 Jun 2023 | 14.00 | 12.50 | 12.50 | 14.00 | 14.00 | 999 |
| 01 Jun 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 31 May 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 30 May 2023 | 14.70 | 15.50 | 12.20 | 14.00 | 14.00 | 146 |
| 26 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 25 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 24 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 23 May 2023 | 17.10 | 17.04 | 17.04 | 17.10 | 17.10 | 17,561 |
| 22 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 18 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 17 May 2023 | 17.10 | 18.80 | 17.00 | 18.80 | 18.80 | 823 |
| 16 May 2023 | 17.10 | 17.04 | 17.04 | 17.10 | 17.10 | 968 |
| 15 May 2023 | 17.10 | 17.20 | 17.20 | 17.10 | 17.10 | 21 |
| 12 May 2023 | 17.10 | 17.20 | 17.20 | 17.10 | 17.10 | 89 |
| 11 May 2023 | 17.10 | 17.50 | 17.20 | 17.10 | 17.10 | 354 |
| 10 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 09 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 May 2023 | 17.10 | 17.50 | 17.20 | 17.10 | 17.10 | 128 |
| 04 May 2023 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | 232 |
| 03 May 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 02 May 2023 | 17.10 | 17.04 | 17.04 | 17.10 | 17.10 | 587 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
