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	-0.03	-0.928792569659	3.23	3.4	3.15	269379	3.24151733	DE
4	0.7	28	2.5	3.73	2.45	620768	3.30877919	DE
12	0.82	34.4537815126	2.38	3.73	2.35	193967	3.19862245	DE
26	0.64	25	2.56	3.73	2.25	115256	3.00420352	DE
52	0.665	26.2327416174	2.535	3.73	2.25	88066	2.80183569	DE
156	-0.18	-5.32544378698	3.38	6.5	2.04	93117	3.27296989	DE
260	0.86	36.7521367521	2.34	6.5	1.28	66620	3.23046064	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731948900	2.38	0	0.00	2.36	2.39	2.36	17890
1731689700	2.38	0.02	0.85	2.38	2.39	2.37	12821
1731603300	2.36	-0.01	-0.42	2.37	2.39	2.36	29159
1731516900	2.37	-0.01	-0.42	2.38	2.39	2.37	26121
1731430500	2.38	0	0.00	2.38	2.4	2.35	53745
1731344100	2.38	-0.01	-0.42	2.37	2.4	2.36	31186
1731084900	2.39	0.02	0.84	2.38	2.39	2.38	17728
1730998500	2.37	0.01	0.42	2.36	2.39	2.36	11817
1730912100	2.36	-0.02	-0.84	2.39	2.4	2.36	14564
1730825700	2.38	-0.01	-0.42	2.39	2.4	2.38	10740
1730739300	2.39	0	0.00	2.4	2.4	2.36	18098
1730480100	2.39	0.02	0.84	2.38	2.4	2.38	16229
1730393700	2.37	-0.01	-0.42	2.38	2.38	2.35	20981
1730307300	2.38	-0.03	-1.24	2.41	2.41	2.38	20762
1730220900	2.41	0.02	0.84	2.41	2.41	2.38	26247
1730134500	2.39	0	0.00	2.39	2.4	2.39	3905
1729871700	2.39	0	0.00	2.38	2.41	2.38	21938
1729785300	2.39	0	0.00	2.38	2.4	2.38	17927
1729698900	2.39	0	0.00	2.4	2.4	2.38	17052
1729612500	2.39	0	0.00	2.39	2.4	2.38	35654
1729526100	2.39	-0.01	-0.42	2.41	2.41	2.39	7270
1729266900	2.4	0.01	0.42	2.4	2.41	2.39	16963
1729180500	2.39	0.01	0.42	2.4	2.4	2.38	31008
1729094100	2.38	-0.02	-0.83	2.38	2.41	2.38	11450

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