Gstechnologies Ltd Historical Data - GST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Gstechnologies Ltd (GST)
Gstechnologies Ltd (GST) Historical

Gstechnologies Ltd (GST)

1.90

0.10

(5.56%)

Closed December 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.475	33.3333333333	1.425	1.975	1.325	32411446	1.62628787	DE
4	0.675	55.1020408163	1.225	1.975	1.225	23719930	1.46748353	DE
12	1.09	134.567901235	0.81	1.975	0.63	17000122	1.2089445	DE
26	1.04	120.930232558	0.86	1.975	0.555	15310091	0.97834951	DE
52	0.5	35.7142857143	1.4	1.975	0.555	15196408	1.04245367	DE
156	0.125	7.04225352113	1.775	2.84	0.285	17585989	1.12637061	DE
260	1.745	1125.80645161	0.155	4.5	0.11	14985757	1.23644561	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734111000	1.8	0.22	13.92	1.55	1.9	1.55	56135654
1734024600	1.58	0.01	0.32	1.575	1.58	1.525	12714585
1733938200	1.575	0.17	11.70	1.475	1.6	1.45	64042751
1733851800	1.41	-0.04	-2.76	1.425	1.425	1.325	18424887
1733765400	1.45	0.05	3.57	1.425	1.45	1.375	10739354
1733506200	1.4	0.12	9.37	1.3	1.4	1.275	15759622
1733419800	1.28	0.03	2.40	1.25	1.325	1.25	14095692
1733333400	1.25	0	0.00	1.25	1.25	1.25	3505710
1733247000	1.25	-0.02	-1.42	1.275	1.275	1.225	16503094
1733160600	1.268	-0.03	-2.46	1.325	1.45	1.268	18815559
1732901400	1.3	-0.03	-1.89	1.325	1.325	1.3	6701496
1732815000	1.325	-0.03	-1.85	1.35	1.4	1.3	10447386
1732728600	1.35	-0.03	-2.17	1.275	1.35	1.25	12636559
1732642200	1.3799999	0	0.36	1.375	1.3799999	1.25	10638254
1732555800	1.375	0	0.22	1.375	1.465	1.35	15470618
1732296600	1.372	0.05	3.55	1.325	1.375	1.275	20743119
1732210200	1.325	-0.1	-7.02	1.425	1.425	1.25	33587722
1732123800	1.425	-0.11	-6.86	1.5	1.5	1.375	15414528
1732037400	1.53	0.28	22.40	1.35	1.6	1.35	100892443
1731951000	1.25	0.02	2.04	1.225	1.275	1.225	20106378
1731691800	1.225	0.13	11.36	1.1	1.225	1.075	25185678
1731605400	1.1	-0.08	-6.78	1.21	1.21	1.1	12492638
1731519000	1.18	0.03	3.06	1.145	1.225	1.125	12602263
1731432600	1.145	-0.02	-1.29	1.17	1.2	1.125	15073195
1731346200	1.16	0.01	0.87	1.15	1.225	1.1399999	20934191
1731087000	1.15	0.13	12.20	1.025	1.15	1.025	18681864
1731000600	1.025	-0.14	-11.64	1.16	1.16	1.025	18843973
1730914200	1.16	-0.11	-8.66	1.275	1.36	1.125	38675031
1730827800	1.27	0.21	19.81	1.085	1.275	1.075	74303783
1730741400	1.06	0.09	8.72	0.975	1.085	0.975	21279234
1730482200	0.975	0.075	8.33	0.925	1.01	0.925	30805928
1730395800	0.9	-0.05	-5.26	0.95	0.95	0.9	7149968
1730309400	0.95	0.025	2.70	0.925	1.025	0.915	26976217
1730223000	0.925	0.14	17.83	0.785	0.925	0.785	47505361
1730136600	0.785	0.06	8.28	0.725	0.785	0.725	10158761
1729873800	0.725	0	0.00	0.725	0.725	0.725	3952559
1729787400	0.725	0	0.00	0.725	0.725	0.725	466321
1729701000	0.725	0	0.00	0.725	0.725	0.725	1426268
1729614600	0.725	0.005	0.69	0.72	0.725	0.71	1917540
1729528200	0.72	-0.005	-0.69	0.725	0.725	0.72	1563326
1729269000	0.725	0	0.00	0.725	0.725	0.715	3152626
1729182600	0.725	0.005	0.69	0.72	0.725	0.72	4121756
1729096200	0.72	-0.01	-1.37	0.73	0.73	0.715	3046323
1729009800	0.73	0.08	12.31	0.725	0.865	0.725	73645910
1728923400	0.65	0.02	3.17	0.63	0.67	0.63	13778046
1728664200	0.63	-0.015	-2.33	0.645	0.645	0.63	1527502
1728577800	0.645	-0.015	-2.27	0.66	0.67	0.645	4009804
1728491400	0.66	-0.01	-1.49	0.67	0.67	0.66	2860752
1728405000	0.67	0	0.00	0.67	0.67	0.67	1820229
1728318600	0.67	-0.03	-4.29	0.7	0.7	0.67	10932025
1728059400	0.7	0	0.00	0.7	0.7	0.7	2959604
1727973000	0.7	0	0.00	0.7	0.7	0.7	1116647
1727886600	0.7	0.02	2.94	0.68	0.71	0.68	4299485
1727800200	0.68	-0.025	-3.55	0.705	0.705	0.68	3152004
1727713800	0.705	-0.01	-1.40	0.715	0.715	0.6949999	1672721
1727454600	0.715	-0.045	-5.92	0.76	0.76	0.675	9399546
1727368200	0.76	-0.015	-1.94	0.775	0.775	0.76	6052198
1727281800	0.775	-0.03	-3.73	0.805	0.805	0.765	2733914
1727195400	0.805	0.03	3.87	0.775	0.805	0.775	3186344
1727109000	0.775	-0.035	-4.32	0.81	0.81	0.765	6375327
1726849800	0.81	-0.05	-5.81	0.85	0.855	0.81	11723762
1726763400	0.86	-0.035	-3.91	0.895	0.895	0.835	23105741
1726677000	0.895	0.07	8.48	0.825	0.95	0.825	44277982
1726590600	0.825	0.035	4.43	0.8149999	0.875	0.8149999	35468441
1726504200	0.79	0.085	12.06	0.705	0.81	0.705	38403478
1726245000	0.705	0.005	0.71	0.7	0.705	0.7	1055683

Vontobel Financial Produ...

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions