Gs Chain Plc Historical Data - GSC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
UK
LSE
Gs Chain Plc (GSC)
Gs Chain Plc (GSC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-7.14285714286	1.4	1.4	1.3	262687	1.30131548	DE
4	0.4	44.4444444444	0.9	1.5	0.825	985979	1.2831892	DE
12	0.4	44.4444444444	0.9	1.5	0.8	343958	1.26005719	DE
26	0.4	44.4444444444	0.9	1.5	0.55	286106	1.05863088	DE
52	-1.45	-52.7272727273	2.75	2.75	0.55	289412	1.14519097	DE
156	-1.7	-56.6666666667	3	7.5	0.55	310161	3.06976498	DE
260	-1.7	-56.6666666667	3	7.5	0.55	310161	3.06976498	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732642200	1.3	0	0.00	1.3	1.3	1.3	0
1732555800	1.3	0	0.00	1.3	1.3	1.3	0
1732296600	1.3	-0.1	-7.14	1.4	1.4	1.3	1296159
1732210200	1.4	0	0.00	1.4	1.4	1.4	3500
1732123800	1.4	0	0.00	1.4	1.4	1.4	13778
1732037400	1.4	0.02	1.82	1.375	1.45	1.375	3097774
1731951000	1.375	0.16	12.70	1.25	1.5	1.25	5113161
1731691800	1.22	0.02	1.67	1.2	1.25	1.2	4084000
1731605400	1.2	0.38	45.45	0.825	1.2	0.825	5815690
1731519000	0.825	0	0.00	0.825	0.825	0.825	0
1731432600	0.825	-0.075	-8.33	0.9	0.9	0.825	0
1731346200	0.9	0	0.00	0.9	0.9	0.9	0
1731087000	0.9	0	0.00	0.9	0.9	0.9	0
1731000600	0.9	0	0.00	0.9	0.9	0.9	0
1730914200	0.9	0	0.00	0.9	0.9	0.9	0
1730827800	0.9	0	0.00	0.9	0.9	0.9	295513
1730741400	0.9	0	0.00	0.9	0.9	0.9	0
1730482200	0.9	0	0.00	0.9	0.9	0.9	0
1730395800	0.9	0	0.00	0.9	0.9	0.9	0
1730309400	0.9	0	0.00	0.9	0.9	0.9	0
1730223000	0.9	0	0.00	0.9	0.9	0.9	0
1730136600	0.9	0	0.00	0.9	0.9	0.9	0
1729873800	0.9	0	0.00	0.9	0.9	0.9	0
1729787400	0.9	0	0.00	0.9	0.9	0.9	0
1729701000	0.9	0	0.00	0.9	0.9	0.9	0
1729614600	0.9	0	0.00	0.9	0.9	0.9	0
1729528200	0.9	0	0.00	0.9	0.9	0.84	50000
1729269000	0.9	0	0.00	0.9	0.9	0.9	0
1729182600	0.9	0	0.00	0.9	0.9	0.9	0
1729096200	0.9	0	0.00	0.9	0.9	0.805	0
1729009800	0.9	0	0.00	0.9	0.9	0.805	0
1728923400	0.9	0	0.00	0.9	0.9	0.9	0
1728664200	0.9	0	0.00	0.9	0.9	0.9	0
1728577800	0.9	0	0.00	0.9	0.9	0.9	0
1728491400	0.9	0	0.00	0.9	0.9	0.9	0
1728405000	0.9	0	0.00	0.9	0.9	0.9	0
1728318600	0.9	0	0.00	0.9	0.9	0.9	0
1728059400	0.9	0	0.00	0.9	0.9	0.9	0
1727973000	0.9	0	0.00	0.9	0.9	0.9	0
1727886600	0.9	0	0.00	0.9	0.9	0.9	292
1727800200	0.9	0	0.00	0.9	0.9	0.9	0
1727713800	0.9	0	0.00	0.9	0.9	0.9	0
1727454600	0.9	0	0.00	0.9	0.9	0.9	0
1727368200	0.9	0	0.00	0.9	0.9	0.9	0
1727281800	0.9	0	0.00	0.9	0.9	0.9	0
1727195400	0.9	0.1	12.50	0.9	0.9	0.9	0
1727109000	0.8	-0.1	-11.11	0.9	0.9	0.8	18000
1726849800	0.9	0	0.00	0.9	0.9	0.9	0
1726763400	0.9	0	0.00	0.9	0.9	0.9	0
1726677000	0.9	0	0.00	0.9	0.9	0.9	0
1726590600	0.9	0	0.00	0.9	0.9	0.9	3600
1726504200	0.9	0	0.00	0.9	0.9	0.9	0
1726245000	0.9	0	0.00	0.9	0.9	0.9	0
1726158600	0.9	0	0.00	0.9	0.9	0.9	90000
1726072200	0.9	0	0.00	0.9	0.9	0.9	0
1725985800	0.9	0	0.00	0.9	0.9	0.9	0
1725899400	0.9	0	0.00	0.9	0.9	0.9	1100000
1725640200	0.9	0	0.00	0.9	0.9	0.9	0
1725553800	0.9	0	0.00	0.9	0.9	0.9	0
1725467400	0.9	0	0.00	0.9	0.9	0.9	0
1725381000	0.9	0	0.00	0.9	0.9	0.9	0
1725294600	0.9	-0.08	-8.16	0.9	0.9	0.9	13542
1725035400	0.98	0.08	8.89	0.9	0.98	0.9	1024999
1724949000	0.9	0.0800001	9.76	0.825	0.9	0.825	750000
1724862600	0.8199999	0.0699999	9.33	0.75	0.825	0.72	1084000
1724776200	0.75	0.05	7.14	0.7	0.75	0.7	0

Goldman Sachs Small Cap ...

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