UK Markets closed

GSTechnologies Ltd. (GST.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.1950-0.0090 (-4.41%)
At close: 3:42PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20200.19500.19500.19500.19500.1950-
19 Nov 20200.19500.20000.19000.19500.195037,240
18 Nov 20200.19500.20400.20400.20400.2040500
17 Nov 20200.19500.19500.19500.19500.1950-
16 Nov 20200.19500.19200.19200.19500.1950795,859
13 Nov 20200.19500.19500.19500.19500.1950-
12 Nov 20200.19500.19500.19500.19500.1950-
11 Nov 20200.19500.19500.19500.19500.1950-
10 Nov 20200.19500.19000.16000.19500.19502,318,875
09 Nov 20200.21500.16000.14000.19500.195014,173,623
06 Nov 20200.21500.17000.17000.21500.21504,340,770
05 Nov 20200.21500.21500.21500.21500.2150-
04 Nov 20200.21500.21800.21600.21500.2150428,809
03 Nov 20200.21000.21000.21000.21000.2100-
02 Nov 20200.21000.20100.20100.21000.210045,000
30 Oct 20200.21000.21000.21000.21000.2100-
29 Oct 20200.21000.21000.21000.21000.2100-
28 Oct 20200.21000.21000.21000.21000.2100-
27 Oct 20200.21000.21000.21000.21000.2100-
26 Oct 20200.21000.20100.20100.21000.21001,344,429
23 Oct 20200.21000.20100.20100.21000.2100242,419
22 Oct 20200.21000.21000.21000.21000.2100-
21 Oct 20200.21000.20100.20100.21000.2100244,789
20 Oct 20200.21000.20400.20400.21000.2100930,000
19 Oct 20200.21000.21000.21000.21000.2100-
16 Oct 20200.25500.22000.19000.21000.21006,017,299
15 Oct 20200.25500.25000.25000.25500.25508,096
14 Oct 20200.25500.25600.25600.25500.255060,000
13 Oct 20200.25500.26000.26000.25500.25509,164
12 Oct 20200.25500.25600.20000.25500.255013,281,904
09 Oct 20200.25500.25500.25500.25500.2550-
08 Oct 20200.25500.26000.25000.25500.25501,171,503
07 Oct 20200.25500.26000.26000.26000.2600300,000
06 Oct 20200.25500.25000.25000.25500.255038,169
05 Oct 20200.25500.25500.25500.25500.2550-
02 Oct 20200.25500.25500.25500.25500.2550-
01 Oct 20200.25500.25700.25700.25500.255051,000
30 Sep 20200.25500.25500.25500.25500.2550-
29 Sep 20200.24500.25400.24500.25500.2550119,000
28 Sep 20200.24500.24500.24500.24500.2450-
25 Sep 20200.24500.24600.24600.24500.245015,398
24 Sep 20200.24500.24500.24500.24500.2450-
23 Sep 20200.24500.24100.24000.24500.245015,190
22 Sep 20200.24500.24600.24600.24500.24508,000
21 Sep 20200.24500.24600.24600.24500.245044,000
18 Sep 20200.24500.24600.24600.24500.245020,000
17 Sep 20200.24000.23800.23800.24500.2450446,099
16 Sep 20200.26000.26000.20000.24000.24001,596,918
15 Sep 20200.26000.26200.26200.26000.260019,000
14 Sep 20200.26000.26200.26200.26000.260031,200
11 Sep 20200.26000.26600.25000.26000.2600615,000
10 Sep 20200.26000.26000.26000.26000.2600-
09 Sep 20200.26000.25000.25000.26000.260041,580
08 Sep 20200.26000.26800.25000.26000.2600214,000
07 Sep 20200.26000.25100.25100.26000.2600500,000
04 Sep 20200.26000.26000.26000.26000.2600-
03 Sep 20200.26000.26000.26000.26000.2600-
02 Sep 20200.26000.26900.26900.26000.260038,000
01 Sep 20200.26000.26900.25100.26000.260011,748
28 Aug 20200.26000.26900.26900.26000.260070,650
27 Aug 20200.26000.26800.26700.26000.26001,059,000
26 Aug 20200.26000.25100.25100.26000.26009,788
25 Aug 20200.26000.26600.26600.26000.260091,782
24 Aug 20200.26000.26000.26000.26000.2600-
21 Aug 20200.26000.25100.25100.26000.2600335,349
20 Aug 20200.26000.26000.26000.26000.2600-
19 Aug 20200.26000.26600.26600.26000.260024,000
18 Aug 20200.26000.26000.26000.26000.2600-
17 Aug 20200.25500.26600.25100.26000.2600120,028
14 Aug 20200.25500.25500.25500.25500.2550-
13 Aug 20200.26000.26400.26400.25500.2550518,000
12 Aug 20200.25500.25500.25500.25500.2550-
11 Aug 20200.25500.24000.24000.25500.255040,930
10 Aug 20200.25500.26400.24000.25500.2550267,125
07 Aug 20200.26000.24000.24000.25500.2550314,796
06 Aug 20200.25500.27000.24000.25500.2550667,211
05 Aug 20200.25500.25500.25500.25500.2550-
04 Aug 20200.25500.24000.24000.25500.2550102,290
03 Aug 20200.25500.25500.25500.25500.2550-
31 Jul 20200.25500.25500.25500.25500.2550-
30 Jul 20200.25500.25500.25500.25500.2550-
29 Jul 20200.25500.26500.26500.25500.2550100,000
28 Jul 20200.25500.24000.24000.25500.255032,715
27 Jul 20200.25500.25500.25500.25500.2550-
24 Jul 20200.25500.25500.25500.25500.2550-
23 Jul 20200.25500.26000.24000.25500.2550208,027
22 Jul 20200.25500.24000.24000.25500.255030,000
21 Jul 20200.25500.25500.21000.25500.25504,800,000
20 Jul 20200.25500.25500.25500.25500.2550-
17 Jul 20200.25500.26500.26500.25500.2550386,794
16 Jul 20200.25500.25500.25500.25500.2550-
15 Jul 20200.25500.26000.26000.25500.2550192,680
14 Jul 20200.25500.25500.25500.25500.2550-
13 Jul 20200.25500.24000.24000.25500.255010,000
10 Jul 20200.25500.24000.24000.25500.255085,998
09 Jul 20200.25500.25500.25500.25500.2550-
08 Jul 20200.25500.25000.24900.25500.2550368,909
07 Jul 20200.25500.25500.25500.25500.2550-
06 Jul 20200.25500.25500.25500.25500.2550-
03 Jul 20200.25500.25500.25500.25500.2550-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...