GSTechnologies NPV (DI) (GST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/10/2025 0.70p 0.75p 0.65p 0.68p 8666326
14/10/2025 0.73p 0.75p 0.65p 0.70p 7638775
13/10/2025 0.75p 0.80p 0.70p 0.73p 5088308
10/10/2025 0.78p 0.80p 0.70p 0.75p 6567979
09/10/2025 0.80p 0.85p 0.75p 0.78p 6697969
08/10/2025 0.80p 0.85p 0.75p 0.80p 3204450
07/10/2025 0.78p 0.90p 0.75p 0.80p 7727312
06/10/2025 0.80p 0.85p 0.75p 0.78p 7005373
03/10/2025 0.68p 0.85p 0.65p 0.78p 46990124
02/10/2025 0.65p 0.70p 0.60p 0.68p 11754602
01/10/2025 0.70p 0.71p 0.62p 0.65p 22388304
30/09/2025 0.73p 0.75p 0.65p 0.70p 8719424
29/09/2025 0.70p 0.75p 0.65p 0.73p 19453622
26/09/2025 0.75p 0.80p 0.69p 0.69p 3723138
25/09/2025 0.78p 0.80p 0.70p 0.73p 17500762
24/09/2025 0.70p 0.80p 0.65p 0.78p 31575688
23/09/2025 0.73p 0.75p 0.65p 0.75p 18801322
22/09/2025 0.75p 0.80p 0.70p 0.72p 11289339
19/09/2025 0.70p 0.85p 0.70p 0.75p 32383312
18/09/2025 0.78p 0.82p 0.65p 0.70p 27653840
17/09/2025 0.88p 0.95p 0.75p 0.75p 33635136
16/09/2025 0.78p 0.78p 0.78p 0.88p 96973672
15/09/2025 0.78p 0.78p 0.78p 0.78p 0
12/09/2025 0.78p 0.78p 0.78p 0.78p 0
11/09/2025 0.78p 0.78p 0.78p 0.78p 0
10/09/2025 0.78p 0.78p 0.78p 0.78p 0
09/09/2025 0.78p 0.78p 0.78p 0.78p 0
08/09/2025 0.78p 0.78p 0.78p 0.78p 0
05/09/2025 0.78p 0.78p 0.78p 0.78p 0
04/09/2025 0.78p 0.78p 0.78p 0.78p 0
03/09/2025 0.78p 0.78p 0.78p 0.78p 0
02/09/2025 0.78p 0.78p 0.78p 0.78p 0
01/09/2025 0.78p 0.78p 0.78p 0.78p 0
29/08/2025 0.78p 0.78p 0.78p 0.78p 0
28/08/2025 0.78p 0.78p 0.78p 0.78p 0
27/08/2025 0.78p 0.78p 0.78p 0.78p 0
21/08/2025 0.78p 0.78p 0.78p 0.78p 0
20/08/2025 0.78p 0.78p 0.78p 0.78p 0
19/08/2025 0.78p 0.78p 0.78p 0.78p 0
18/08/2025 0.78p 0.78p 0.78p 0.78p 0
15/08/2025 0.78p 0.78p 0.78p 0.78p 0
14/08/2025 0.78p 0.78p 0.78p 0.78p 0
13/08/2025 0.78p 0.78p 0.78p 0.78p 0
11/08/2025 0.88p 0.78p 0.78p 0.78p 0
08/08/2025 0.88p 0.88p 0.78p 0.78p 0
07/08/2025 0.88p 0.88p 0.78p 0.78p 0
06/08/2025 0.88p 0.88p 0.78p 0.78p 0
05/08/2025 0.88p 0.78p 0.78p 0.78p 0
04/08/2025 0.88p 0.78p 0.78p 0.78p 0
01/08/2025 0.88p 0.78p 0.78p 0.78p 0
31/07/2025 0.88p 0.88p 0.64p 0.78p 173789152
30/07/2025 0.99p 1.05p 0.95p 1.03p 20086290
29/07/2025 1.03p 1.05p 1.00p 1.01p 7389371
28/07/2025 1.05p 1.08p 1.02p 1.03p 15838942
25/07/2025 1.08p 1.10p 1.03p 1.05p 12054161
24/07/2025 1.08p 1.10p 1.05p 1.08p 17458384
23/07/2025 1.13p 1.14p 1.00p 1.08p 33614168
22/07/2025 1.15p 1.20p 1.10p 1.13p 8304842
21/07/2025 1.13p 1.20p 1.10p 1.15p 17058356
18/07/2025 1.23p 1.23p 1.05p 1.12p 74333008
17/07/2025 1.28p 1.30p 1.20p 1.28p 13211319
16/07/2025 1.23p 1.30p 1.22p 1.28p 11942915
15/07/2025 1.35p 1.37p 1.20p 1.23p 22123818
14/07/2025 1.24p 1.37p 1.24p 1.35p 30965212
11/07/2025 1.23p 1.29p 1.20p 1.24p 9531812
10/07/2025 1.33p 1.37p 1.20p 1.25p 24281930
09/07/2025 1.25p 1.35p 1.20p 1.33p 70423752
08/07/2025 1.23p 1.25p 1.20p 1.23p 4259800
07/07/2025 1.23p 1.25p 1.10p 1.23p 47126964
04/07/2025 1.40p 1.50p 1.35p 1.38p 9032271
03/07/2025 1.30p 1.50p 1.25p 1.40p 11920297
02/07/2025 1.33p 1.40p 1.25p 1.30p 3089482
01/07/2025 1.40p 1.45p 1.25p 1.38p 5293508
30/06/2025 1.23p 1.50p 1.20p 1.40p 32867434
27/06/2025 1.23p 1.25p 1.20p 1.23p 5821866
26/06/2025 1.33p 1.35p 1.20p 1.23p 14601631
25/06/2025 1.73p 1.73p 1.20p 1.35p 72499304
24/06/2025 1.15p 1.20p 1.10p 1.13p 14352144
23/06/2025 1.15p 1.20p 1.10p 1.20p 16210166
20/06/2025 1.20p 1.25p 1.13p 1.15p 11653415
19/06/2025 1.20p 1.25p 1.15p 1.20p 7582241
18/06/2025 1.23p 1.25p 1.15p 1.20p 7741557
17/06/2025 1.30p 1.30p 1.20p 1.23p 10239131
16/06/2025 1.30p 1.30p 1.25p 1.30p 4022701
13/06/2025 1.28p 1.31p 1.25p 1.30p 7043584
12/06/2025 1.35p 1.40p 1.25p 1.30p 7440481
11/06/2025 1.28p 1.37p 1.25p 1.29p 6708394
10/06/2025 1.28p 1.30p 1.25p 1.28p 8897311
09/06/2025 1.30p 1.35p 1.25p 1.28p 6225191
06/06/2025 1.33p 1.35p 1.25p 1.30p 4222768
05/06/2025 1.25p 1.35p 1.20p 1.33p 11203243
04/06/2025 1.30p 1.31p 1.20p 1.25p 6207948
03/06/2025 1.30p 1.35p 1.25p 1.30p 4278568
02/06/2025 1.28p 1.35p 1.25p 1.30p 5861227
30/05/2025 1.25p 1.35p 1.24p 1.28p 10011504
29/05/2025 1.25p 1.30p 1.20p 1.25p 8293119
28/05/2025 1.28p 1.35p 1.20p 1.25p 5280789
27/05/2025 1.35p 1.40p 1.20p 1.28p 11169384
23/05/2025 1.38p 1.45p 1.30p 1.35p 5367549
22/05/2025 1.35p 1.50p 1.30p 1.38p 19300766
21/05/2025 1.25p 1.35p 1.20p 1.33p 11932871
20/05/2025 1.25p 1.29p 1.20p 1.25p 6307314
19/05/2025 1.25p 1.30p 1.21p 1.21p 5852556
16/05/2025 1.30p 1.32p 1.20p 1.25p 13614230
15/05/2025 1.35p 1.37p 1.24p 1.30p 9100666
14/05/2025 1.38p 1.55p 1.31p 1.35p 29774628
13/05/2025 1.18p 1.40p 1.15p 1.38p 24529340
12/05/2025 1.18p 1.24p 1.11p 1.18p 18708508
09/05/2025 1.20p 1.21p 1.15p 1.18p 7509044
08/05/2025 1.20p 1.25p 1.15p 1.20p 2880160
07/05/2025 1.20p 1.25p 1.15p 1.20p 5617712
06/05/2025 1.20p 1.25p 1.15p 1.20p 5937491
02/05/2025 1.20p 1.25p 1.15p 1.20p 9762556
01/05/2025 1.20p 1.25p 1.15p 1.20p 2628718
30/04/2025 1.13p 1.40p 1.10p 1.15p 25476700
29/04/2025 1.18p 1.19p 1.10p 1.13p 11637283
28/04/2025 1.25p 1.28p 1.10p 1.18p 21563138
25/04/2025 1.35p 1.35p 1.25p 1.32p 15616802
24/04/2025 1.35p 1.38p 1.30p 1.35p 8134731
23/04/2025 1.30p 1.39p 1.26p 1.31p 18334064
22/04/2025 1.30p 1.35p 1.25p 1.30p 6723235
17/04/2025 1.35p 1.36p 1.25p 1.30p 10083867
16/04/2025 1.35p 1.40p 1.26p 1.35p 11186937
15/04/2025 1.40p 1.45p 1.30p 1.35p 5440804
14/04/2025 1.40p 1.45p 1.35p 1.40p 15941464
11/04/2025 1.45p 1.50p 1.35p 1.40p 5141686
10/04/2025 1.45p 1.50p 1.40p 1.40p 7280775
09/04/2025 1.35p 1.45p 1.30p 1.42p 5961620
08/04/2025 1.45p 1.50p 1.40p 1.44p 4795822
07/04/2025 1.43p 1.47p 1.35p 1.45p 19906752
04/04/2025 1.40p 1.55p 1.22p 1.44p 34921760
03/04/2025 1.35p 1.42p 1.35p 1.40p 13208606
02/04/2025 1.43p 1.50p 1.35p 1.44p 23015444
01/04/2025 1.48p 1.50p 1.40p 1.44p 18957128
31/03/2025 1.60p 1.65p 1.46p 1.48p 22823564
28/03/2025 1.78p 1.84p 1.55p 1.60p 28085728
27/03/2025 2.08p 2.15p 1.55p 1.78p 78929464
26/03/2025 2.15p 2.35p 1.79p 1.98p 58684688
25/03/2025 1.83p 2.40p 1.80p 2.13p 54683884
24/03/2025 1.55p 2.00p 1.55p 1.81p 56111180
21/03/2025 1.49p 1.59p 1.46p 1.55p 8927729
20/03/2025 1.48p 1.55p 1.46p 1.49p 17590222
19/03/2025 1.46p 1.57p 1.45p 1.48p 9300794
18/03/2025 1.43p 1.57p 1.41p 1.46p 19830256
17/03/2025 1.53p 1.55p 1.42p 1.45p 20772396
14/03/2025 1.59p 1.60p 1.51p 1.53p 13879768
13/03/2025 1.56p 1.64p 1.55p 1.59p 9352429
12/03/2025 1.57p 1.59p 1.55p 1.56p 3243598
11/03/2025 1.61p 1.62p 1.55p 1.57p 7144919
10/03/2025 1.63p 1.65p 1.60p 1.61p 13693564
07/03/2025 1.66p 1.66p 1.62p 1.64p 4233875
06/03/2025 1.68p 1.69p 1.62p 1.66p 7113694
05/03/2025 1.68p 1.75p 1.65p 1.68p 12172484
04/03/2025 1.80p 1.80p 1.65p 1.68p 9523890
03/03/2025 1.73p 2.00p 1.70p 1.80p 27003360
28/02/2025 1.67p 1.79p 1.64p 1.73p 9301107
27/02/2025 1.54p 1.76p 1.53p 1.68p 19230582
26/02/2025 1.58p 1.59p 1.53p 1.54p 5073493
25/02/2025 1.57p 1.60p 1.54p 1.58p 10333689
24/02/2025 1.58p 1.68p 1.55p 1.57p 17962928
21/02/2025 1.59p 1.60p 1.55p 1.58p 10674339
20/02/2025 1.60p 1.62p 1.55p 1.59p 10396296
19/02/2025 1.68p 1.70p 1.60p 1.62p 10017896
18/02/2025 1.69p 1.70p 1.65p 1.68p 2559442
17/02/2025 1.68p 1.73p 1.65p 1.69p 10239059
14/02/2025 1.70p 1.70p 1.65p 1.68p 4192794
13/02/2025 1.72p 1.73p 1.67p 1.70p 5825318
12/02/2025 1.73p 1.80p 1.68p 1.72p 7145159
11/02/2025 1.76p 1.80p 1.70p 1.75p 11288131
10/02/2025 1.65p 1.80p 1.63p 1.76p 33289168
07/02/2025 1.63p 1.68p 1.55p 1.65p 27629632
06/02/2025 1.70p 1.80p 1.60p 1.63p 39233728
05/02/2025 1.81p 1.85p 1.68p 1.70p 22449796
04/02/2025 1.74p 1.83p 1.70p 1.81p 19418112
03/02/2025 1.83p 1.85p 1.65p 1.72p 32817744
31/01/2025 1.85p 1.90p 1.80p 1.83p 10043787
30/01/2025 1.95p 2.00p 1.83p 1.85p 12765342
29/01/2025 1.90p 2.02p 1.85p 1.95p 15465842
28/01/2025 2.00p 2.01p 1.80p 1.95p 34474820
27/01/2025 2.13p 2.13p 1.95p 2.00p 16012045
24/01/2025 2.08p 2.20p 2.05p 2.13p 22582692
23/01/2025 2.18p 2.19p 2.02p 2.08p 14051168
22/01/2025 1.98p 2.20p 1.90p 2.18p 39976936
21/01/2025 2.08p 2.10p 1.90p 1.98p 31117788
20/01/2025 2.10p 2.27p 2.05p 2.08p 39117576
17/01/2025 2.25p 2.35p 2.05p 2.15p 48889512
16/01/2025 2.00p 2.40p 1.95p 2.30p 74545232
15/01/2025 2.05p 2.10p 1.91p 1.97p 54766732
14/01/2025 1.90p 2.30p 1.83p 2.00p 146735680
13/01/2025 2.68p 2.80p 2.40p 2.74p 39230572
10/01/2025 3.03p 3.10p 2.60p 2.69p 42568444
09/01/2025 3.10p 3.20p 2.91p 3.05p 21308280
08/01/2025 3.00p 3.20p 2.60p 3.10p 48878940
07/01/2025 3.33p 3.40p 2.90p 2.95p 40918684
06/01/2025 3.33p 3.65p 3.20p 3.30p 70682160
03/01/2025 2.88p 3.49p 2.80p 3.30p 115092256
02/01/2025 2.80p 2.90p 2.50p 2.90p 71407088
31/12/2024 2.58p 2.85p 2.50p 2.80p 51927672
30/12/2024 2.25p 2.70p 2.10p 2.55p 55176008
27/12/2024 2.08p 2.30p 2.06p 2.20p 23744284

*Close Price adjusted for both dividends and splits