Gas Plus Spa Historical Data - GSP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Gas Plus Spa (GSP)
Gas Plus Spa (GSP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-3.26797385621	3.06	3.07	2.93	65156	2.98437642	DE
4	-0.08	-2.63157894737	3.04	3.17	2.8	113327	2.96322386	DE
12	0.53	21.8106995885	2.43	3.73	2.41	240876	3.18989938	DE
26	0.47	18.875502008	2.49	3.73	2.28	122621	3.06444948	DE
52	0.53	21.8106995885	2.43	3.73	2.25	96096	2.8402908	DE
156	-0.53	-15.1862464183	3.49	6.5	2.04	95851	3.26082448	DE
260	0.64	27.5862068966	2.32	6.5	1.28	68944	3.22420123	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739897700	2.96	-0.04	-1.33	2.99	2.99	2.94	40718
1739811300	3	0.03	1.01	3	3.02	2.95	52488
1739552100	2.97	-0.02	-0.67	3	3.0299999	2.96	56770
1739465700	2.99	0	0.00	3.0099999	3.07	2.98	106788
1739379300	2.99	-0.04	-1.32	3.06	3.06	2.97	69018
1739292900	3.0299999	-0.02	-0.66	3.1	3.14	3.0099999	187363
1739206500	3.05	0.13	4.45	2.9	3.08	2.9	256789
1738947300	2.92	0.01	0.34	2.92	2.96	2.88	101575
1738860900	2.91	0.01	0.34	2.9	2.95	2.89	42342
1738774500	2.9	-0.02	-0.68	2.95	2.97	2.87	87784
1738688100	2.92	-0.18	-5.81	3.08	3.08	2.92	165974
1738601700	3.1	0.16	5.44	2.89	3.17	2.88	237448
1738342500	2.94	0	0.00	2.92	2.95	2.91	44242
1738256100	2.94	-0.02	-0.68	2.93	2.94	2.88	53847
1738169700	2.96	0.06	2.07	2.9	2.96	2.9	82193
1738083300	2.9	0.05	1.75	2.84	2.93	2.81	73979
1737996900	2.85	0.02	0.71	2.82	2.93	2.82	133535
1737737700	2.83	-0.09	-3.08	2.94	2.95	2.8	187547
1737651300	2.92	-0.11	-3.63	3.04	3.04	2.87	172808
1737564900	3.0299999	0	0.00	3.0299999	3.0299999	3.0299999	0
1737478500	3.0299999	-0.01	-0.33	3.0099999	3.06	3	48392
1737392100	3.04	-0.06	-1.94	3.05	3.07	2.98	184281
1737132900	3.1	-0.1	-3.13	3.18	3.18	3.0099999	444411
1737046500	3.2	0	0.00	3.22	3.24	3.17	101232
1736960100	3.2	-0.05	-1.54	3.25	3.25	3.16	139003
1736873700	3.25	-0.03	-0.91	3.29	3.33	3.23	93363
1736787300	3.2799999	0.06	1.86	3.2599999	3.4	3.23	391081
1736528100	3.22	-0.01	-0.31	3.24	3.29	3.16	173858
1736441700	3.23	0.03	0.94	3.23	3.38	3.15	549590
1736355300	3.2	-0.18	-5.33	3.4	3.4	3.06	855966
1736268900	3.38	-0.14	-3.98	3.45	3.55	3.32	762108
1736182500	3.52	-0.01	-0.28	3.56	3.67	3.5	733799
1735923300	3.53	0.06	1.73	3.54	3.73	3.41	1447614
1735836900	3.47	0.3	9.46	3.38	3.7	3.22	2192430
1735577700	3.17	0.52	19.62	2.7599999	3.17	2.72	1173205
1735318500	2.65	0.09	3.52	2.6	2.85	2.6	723450
1734972900	2.56	0.11	4.49	2.46	2.57	2.45	44013
1734713700	2.45	-0.05	-2.00	2.48	2.5	2.45	19843
1734627300	2.5	0	0.00	2.5	2.5	2.48	12199
1734540900	2.5	0	0.00	2.5	2.52	2.5	16547
1734454500	2.5	-0.02	-0.79	2.57	2.57	2.5	33203
1734368100	2.52	0	0.00	2.56	2.57	2.5099999	111081
1734108900	2.52	0.01	0.40	2.5	2.52	2.49	50061
1734022500	2.5099999	0.02	0.80	2.5099999	2.52	2.49	51125
1733936100	2.49	0.04	1.63	2.46	2.5099999	2.46	153824
1733849700	2.45	0.01	0.41	2.43	2.46	2.43	51874
1733763300	2.44	-0.01	-0.41	2.43	2.45	2.42	23598
1733504100	2.45	0.02	0.82	2.44	2.46	2.42	32052
1733417700	2.43	-0.02	-0.82	2.43	2.45	2.42	17479
1733331300	2.45	0	0.00	2.44	2.46	2.42	42556
1733244900	2.45	0	0.00	2.47	2.47	2.44	25660
1733158500	2.45	0.01	0.41	2.45	2.47	2.41	74483
1732899300	2.44	0.01	0.41	2.42	2.44	2.42	10402
1732812900	2.43	0	0.00	2.42	2.44	2.41	13455
1732726500	2.43	0	0.00	2.43	2.46	2.41	56857
1732640100	2.43	-0.03	-1.22	2.44	2.46	2.43	11484
1732553700	2.46	0.06	2.50	2.41	2.48	2.41	101991
1732294500	2.4	0.01	0.42	2.39	2.41	2.39	38112
1732208100	2.39	0	0.00	2.37	2.39	2.36	39506
1732121700	2.39	0	0.00	2.37	2.39	2.37	15262
1732035300	2.39	0.01	0.42	2.39	2.39	2.37	14180

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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