End of day Prices (full format), 150 Days for (GBT) GBST HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.187 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| 1.975
| 1.975
| 2,149
| 2,122
| 33.6
| 33.6
| ### |
2019-Apr-03 Wed
| 1.947
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 20,656
| 0
| 76.8
| 76.8
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 5,140
| 0
| 30.0
| 30.0
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 14,523
| 0
| 72.9
| 72.9
| 0.0 |
2019-Mar-28 Thu
| ###
| 1.925
| ###
| 1.925
|
|
| 71.1
| 71.1
| 0.1 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 13,258
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 1.925
| 1.925
| ###
| ###
| 42,080
| ###
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 67,774
| 0
| 88.3
| 88.3
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 21,789
| 0
| 21.8
| 21.8
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
| 18,175
| 0
| 26.1
| 26.1
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 1.89
| ###
| 1.89
| ###
| 92,287
| ###
| 96.2
| 96.2
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| 1.87
| ###
| 1.87
| ###
| 122,583
| ###
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 1.775
| ###
| 1.775
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 1.775
| 1.785
| 1.775
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Mar-12 Tue
| 1.76
| 1.8
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 1.75
| 1.77
| 1.75
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Mar-08 Fri
| 1.77
| 1.77
| 1.77
| 1.77
| 0
|
|
|
| ### |
2019-Mar-07 Thu
| 1.73
| 1.77
| 1.73
| 1.77
| 12,846
| 22,480
| 88.3
| 88.3
| ### |
2019-Mar-06 Wed
| ###
| 1.755
| 1.675
| 1.755
|
|
| ###
| ###
| 0.1 |
2019-Mar-05 Tue
| ###
| 1.7
| ###
| 1.675
| 48,642
| 41,345
| ###
| ###
| ### |
2019-Mar-04 Mon
| 1.7
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| ###
| 1.7
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 1.625
| 1.645
|
|
| 13.8
| 13.8
| 0.1 |
2019-Feb-25 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2019-Feb-22 Fri
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2019-Feb-21 Thu
| ###
| 1.78
| 1.71
| 1.74
| 96,889
| 169,071
| ###
| ###
| 0.1 |
2019-Feb-20 Wed
| 1.7
| ###
| 1.7
| ###
| 64,259
| 54,620
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 1.675
| ###
| ###
| ###
| 20,056
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 1.685
| 1.745
| ###
| 1.675
|
|
| 30.6
| 30.6
| ### |
2019-Feb-15 Fri
| 1.745
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 1.53
| 1.73
| 1.53
| 1.73
| 147,745
| 240,824
| ###
| ###
| ### |
2019-Feb-11 Mon
| 1.27
| 1.28
| 1.27
| 1.28
| 5,329
| ###
| ###
| ###
| ### |
2019-Feb-08 Fri
| 1.28
| 1.28
| 1.28
| 1.28
| 23,252
| ###
| ###
| ###
| ### |
2019-Feb-06 Wed
| 1.25
| 1.28
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 1.255
| 1.255
| ###
| 1.22
| 91,885
| 57,657
| ###
| ###
| 0.1 |
2019-Feb-04 Mon
| ###
| ###
| 1.255
| 1.255
| 6,787
| 4,258
| 7.0
| 7.0
| ### |
2019-Feb-01 Fri
| ###
| ###
| 1.28
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| 1.29
| ###
| 14,177
| 9,144
| 16.1
| 16.1
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 11,657
| 0
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 1.375
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Jan-25 Fri
| 1.355
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| 1.47
| 1.485
| 1.45
| 1.45
| 7,523
| 11,040
| ###
| ###
| ### |
2019-Jan-11 Fri
| 1.55
| 1.55
| 1.525
| 1.53
|
|
| 20.8
| 20.8
| ### |
2019-Jan-10 Thu
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2019-Jan-09 Wed
| 1.52
| 1.55
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2019-Jan-04 Fri
| 1.51
| 1.55
| ###
| 1.55
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 1.51
| 1.53
| 1.5
| 1.5
|
|
| 24.9
| 24.9
| 0.1 |
2019-Jan-02 Wed
| 1.51
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2018-Dec-28 Fri
| 1.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 1.47
| 1.51
| 1.425
| 1.425
|
|
| ###
| ###
| ### |
2018-Dec-21 Fri
| 1.545
| 1.545
| 1.545
| 1.545
|
|
| 77.7
| 77.7
| ### |
2018-Dec-20 Thu
| 1.48
| 1.54
| 1.45
| 1.54
| 8,878
| 13,272
| 95.3
| 95.3
| ### |
2018-Dec-19 Wed
| 1.56
| 1.56
| 1.49
| 1.545
| 15,283
| ###
| 28.2
| 28.2
| ### |
2018-Dec-14 Fri
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2018-Dec-13 Thu
| 1.52
| 1.56
| ###
| 1.56
|
|
| 87.1
| 87.1
| ### |
2018-Dec-12 Wed
| 1.54
| 1.57
| ###
| ###
| 7,325
| 5,750
| 24.6
| 24.6
| 0.0 |
2018-Dec-11 Tue
| ###
| 1.5
| ###
| 1.5
|
|
| 75.8
| 75.8
| 0.1 |
2018-Dec-10 Mon
| 1.53
| 1.585
| 1.45
| ###
| 13,126
| ###
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| 1.685
| 1.53
| 1.53
|
|
| 2.1
| 2.1
| ### |
2018-Dec-06 Thu
| 1.555
| 1.645
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 1.645
| 1.645
| 1.53
| 1.53
|
|
| 4.5
| 4.5
| ### |
2018-Dec-04 Tue
| 1.71
| 1.72
| 1.645
| 1.645
| 4,854
| ###
| 12.6
| 12.6
| 0.1 |
2018-Dec-03 Mon
| ###
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 1.655
| 1.675
| 1.655
| 1.675
|
|
| 84.9
| 84.9
| ### |
2018-Nov-12 Mon
| 1.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 3
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| 1.745
| ###
| 1.745
|
|
| 75.9
| 75.9
| 0.1 |
2018-Nov-07 Wed
| ###
| 1.75
| 1.7
| 1.745
|
|
| 70.6
| 70.6
| 0.1 |
2018-Nov-06 Tue
| ###
| 1.72
| 1.7
| 1.72
| 1,857
| 3,175
| 75.1
| 75.1
| 0.1 |
2018-Nov-05 Mon
| ###
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| 1.78
| 1.78
| 1.685
| 1.745
|
|
| 14.7
| 14.7
| 0.1 |
2018-Nov-01 Thu
| 1.745
| 1.8
| 1.685
| 1.775
| 47,987
| ###
| ###
| ###
| ### |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 6,129
| 0
| 72.6
| 72.6
| 0.0 |
2018-Oct-30 Tue
| 1.7
| 1.75
| 1.685
| 1.71
| 15,928
| 27,356
| ###
| ###
| 0.1 |
2018-Oct-29 Mon
| 1.71
| 1.71
| ###
| 1.7
|
|
| 32.1
| 32.1
| ### |
2018-Oct-26 Fri
| 1.745
| 1.75
| 1.71
| 1.71
|
|
| 25.8
| 25.8
| 0.1 |
2018-Oct-25 Thu
| 1.75
| 1.8
| 1.745
| 1.79
| 6,852
| 12,145
| ###
| ###
| 0.1 |
2018-Oct-24 Wed
| ###
| ###
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2018-Oct-23 Tue
| 1.75
| 1.775
| 1.745
| 1.76
|
|
| ###
| ###
| 0.1 |
2018-Oct-22 Mon
| 1.8
| 1.8
| 1.745
| 1.8
|
|
| 73.3
| 73.3
| 0.1 |
2018-Oct-19 Fri
| 1.77
| 1.8
| 1.73
| 1.8
| 1,510,254
| ###
| 82.3
| 82.3
| 0.1 |
2018-Oct-18 Thu
| 1.775
| 1.8
| 1.76
| 1.775
| 3,045
| 5,420
| 69.2
| 69.2
| ### |
2018-Oct-17 Wed
| 1.8
| 1.8
| 1.75
| 1.775
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| ###
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Oct-15 Mon
| ###
| 1.8
| 1.775
| 1.775
|
|
| ###
| ###
| ### |
2018-Oct-12 Fri
| 1.745
| 1.8
| 1.745
| 1.775
|
|
| ###
| ###
| ### |
2018-Oct-11 Thu
| 1.73
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| 1.74
| 1.76
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2018-Oct-09 Tue
| 1.76
| 1.77
| 1.725
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2018-Oct-08 Mon
| 1.82
| 1.82
| 1.76
| 1.77
| 32,780
| 58,676
| 17.8
| 17.8
| ### |
2018-Oct-05 Fri
| 1.84
| 1.84
| 1.81
| 1.81
|
|
| 17.8
| 17.8
| ### |
2018-Oct-04 Thu
| 1.86
| 1.87
| 1.85
| 1.87
| 40,085
| 74,558
| 75.7
| 75.7
| ### |
2018-Oct-03 Wed
| 1.845
| 1.87
| 1.84
| 1.85
|
|
| 67.8
| 67.8
| 0.1 |
2018-Oct-02 Tue
| 1.855
| 1.88
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Oct-01 Mon
| 1.89
| 1.89
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2018-Sep-28 Fri
| ###
| ###
| 1.85
| 1.89
| 2,684
| 2,482
| 24.6
| 24.6
| ### |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 342,842
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 177,173
| 0
| 29.5
| 29.5
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 73,270
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 40,323
| 0
| 24.4
| 24.4
| 0.0 |
2018-Sep-19 Wed
| ###
| 1.975
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| 2
| 2
| ###
| 2
|
|
| 75.5
| 75.5
| 0.1 |
2018-Sep-17 Mon
| ###
| 2
| ###
| 2
| 35,257
| 35,257
| 84.7
| 84.7
| 0.1 |
2018-Sep-14 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 2
| ###
| ###
| 2
| 44,283
| 0
| 72.1
| 72.1
| 0.1 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 32,886
| 0
| 89.2
| 89.2
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
| 5,180
| 0
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 1.985
| 2
| ###
| ###
| 8,887
| 8,887
| 21.9
| 21.9
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| 1.985
| 5,844
| 0
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| 1.975
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| 2
| 2
| ###
| ###
| 37,950
| 37,950
| 26.1
| 26.1
| 0.0 |
2018-Sep-04 Tue
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2018-Sep-03 Mon
| 2
| 2
| ###
| 2
| 49,150
| 49,150
| 76.7
| 76.7
| 0.1 |
2018-Aug-31 Fri
| ###
| ###
| 1.972
| 2
| 14,279
| 14,079
| 20.7
| 20.7
| 0.1 |
2018-Aug-30 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 2
| ###
| 2
| ###
| 55,726
| 55,726
| 76.5
| 76.5
| 0.0 |
2018-Aug-28 Tue
| 2
| ###
| ###
| ###
| 34,125
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 49,328
| 0
| 67.8
| 67.8
| 0.0 |
2018-Aug-24 Fri
| 2
| ###
| 2
| ###
| 34,689
| 34,689
| 80.5
| 80.5
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| 2
| ###
| 6,086
| 6,086
| 25.7
| 25.7
| 0.0 |
2018-Aug-20 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| 2
| 46,926
| 0
| 23.8
| 23.8
| 0.1 |
2018-Aug-16 Thu
| 2
| ###
| 1.987
| 2
|
|
| 71.7
| 71.7
| 0.1 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 41,470
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2018-Aug-13 Mon
| 2.22
| 2.22
| 2.2
| 2.21
| 72,649
| 160,554
| ###
| ###
| 0.2 |
2018-Aug-10 Fri
| ###
| 2.2
| ###
| ###
| 139,580
| ###
| 82.1
| 82.1
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 5,448
| 0
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 25,385
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 2.2
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2018-Aug-06 Mon
| ###
| 2.2
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Aug-03 Fri
| ###
| 2.28
| ###
| 2.21
|
|
| 84.3
| 84.3
| 0.2 |
2018-Aug-02 Thu
| 2.2
| ###
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Aug-01 Wed
| 2.26
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Jul-31 Tue
| ###
| ###
| ###
| 2.26
|
|
| 92.2
| 92.2
| ### |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 7,520
| 0
| ###
| ###
| 0.0 |
|