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 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 2,955
| 0
| 92.0
| 92.0
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 24,647
| 0
| 9.8
| 9.8
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 2
| ###
| ###
| ###
| 16,923
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 2
| ###
| ###
| 2
| 25,777
| 0
| 68.7
| 68.7
| 0.1 |
2018-Jul-17 Tue
| 2
| ###
| ###
| ###
| 6,524
| 0
| 41.7
| 41.7
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| 1.985
| ###
| 1.955
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| ###
| 1.925
| 1.955
| 21,488
| 20,682
| ###
| ###
| ### |
2018-Jul-11 Wed
| 2
| ###
| ###
| ###
| 65,752
| 0
| 11.6
| 11.6
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 28,553
| 0
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 1.985
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-Jul-06 Fri
| 2
| ###
| ###
| ###
| 47,476
| 0
| 84.0
| 84.0
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 381
| 0
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 40,871
| 0
| 19.2
| 19.2
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2018-Jun-26 Tue
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 2.21
| 2.21
| ###
| ###
| 99,856
| 110,340
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 2.21
| ###
| 2.21
| 107,989
| 119,327
| ###
| ###
| 0.2 |
2018-Jun-21 Thu
| 2.28
| 2.28
| 2.25
| 2.27
|
|
| 30.2
| 30.2
| 0.2 |
2018-Jun-20 Wed
| 2.27
| 2.29
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Jun-19 Tue
| 2.27
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 53,986
| 0
| 76.5
| 76.5
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 38,977
| 0
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 2.28
| ###
| 2.28
| 2.29
| 110,551
| 126,028
| 74.2
| 74.2
| ### |
2018-Jun-06 Wed
| 2.26
| 2.29
| 2.26
| 2.28
|
|
| 78.2
| 78.2
| 0.2 |
2018-Jun-05 Tue
| 2.25
| 2.26
| 2.25
| 2.25
| 7,548
| 17,020
| ###
| ###
| ### |
2018-Jun-04 Mon
| 2.25
| 2.26
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| 2.27
| 2.27
| 2.25
| 2.26
|
|
| 28.6
| 28.6
| ### |
2018-May-31 Thu
| 2.27
| 2.28
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-May-30 Wed
| 2.27
| 2.28
| 2.26
| 2.27
| 23,457
| 53,247
| ###
| ###
| 0.2 |
2018-May-29 Tue
| 2.28
| 2.28
| 2.26
| 2.27
| 37,953
| 86,153
| ###
| ###
| 0.2 |
2018-May-28 Mon
| 2.28
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-May-25 Fri
| 2.27
| ###
| ###
| 2.28
| 17,828
| 0
| ###
| ###
| 0.2 |
2018-May-24 Thu
| 2.28
| 2.28
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-May-23 Wed
| 2.28
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-May-22 Tue
| 2.27
| 2.29
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-May-21 Mon
| 2.28
| ###
| 2.27
| 2.27
| 18,746
| 21,276
| 29.3
| 29.3
| 0.2 |
2018-May-18 Fri
| 2.27
| ###
| 2.27
| ###
| 26,482
| 30,057
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 2.27
| ###
| 2.27
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-May-16 Wed
| 2.27
| 2.29
| 2.27
| 2.28
| 7,874
| 17,952
| 75.5
| 75.5
| 0.2 |
2018-May-15 Tue
| 2.28
| ###
| 2.27
| 2.28
| 22,376
| ###
| 74.7
| 74.7
| 0.2 |
2018-May-14 Mon
| 2.27
| ###
| 2.27
| ###
| 7,047
| ###
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| 2.29
| ###
| 4,141
| 4,741
| 74.7
| 74.7
| 0.0 |
2018-May-10 Thu
| 2.29
| ###
| 2.28
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-May-09 Wed
| 2.27
| ###
| 2.27
| ###
| 34,976
| ###
| 87.2
| 87.2
| 0.0 |
2018-May-08 Tue
| 2.29
| ###
| 2.27
| 2.27
| 34,257
| 38,881
| 29.3
| 29.3
| 0.2 |
2018-May-07 Mon
| 2.28
| ###
| 2.27
| ###
| 6,289
| ###
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 2.27
| ###
| 2.27
| 2.27
| 6,383
| 7,244
| ###
| ###
| 0.2 |
2018-May-03 Thu
| 2.28
| 2.29
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-May-02 Wed
| 2.26
| ###
| 2.25
| 2.28
| 80,474
| ###
| 77.4
| 77.4
| 0.2 |
2018-May-01 Tue
| 2.25
| ###
| 2.25
| 2.29
| 11,583
| ###
| ###
| ###
| ### |
2018-Apr-30 Mon
| 2.26
| 2.26
| 2.25
| 2.25
| 20,125
| 45,381
| ###
| ###
| ### |
2018-Apr-27 Fri
| 2.25
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2018-Apr-26 Thu
| 2.23
| 2.26
| 2.23
| 2.25
|
|
| 76.7
| 76.7
| ### |
2018-Apr-24 Tue
| 2.25
| 2.26
| 2.25
| 2.25
| 16,972
| 38,271
| 68.8
| 68.8
| ### |
2018-Apr-23 Mon
| 2.25
| 2.27
| 2.24
| 2.27
| 3,678
| ###
| ###
| ###
| 0.2 |
2018-Apr-20 Fri
| 2.22
| 2.27
| 2.22
| 2.27
| 19,821
| ###
| 87.6
| 87.6
| 0.2 |
2018-Apr-19 Thu
| 2.25
| 2.27
| 2.22
| 2.22
|
|
| 21.6
| 21.6
| 0.2 |
2018-Apr-18 Wed
| 2.22
| 2.29
| 2.22
| 2.29
| 5,977
| 13,478
| 90.4
| 90.4
| ### |
2018-Apr-17 Tue
| 2.22
| ###
| 2.2
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2018-Apr-16 Mon
| 2.22
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 2.28
| ###
| 2.2
| 2.22
|
|
| 12.3
| 12.3
| 0.2 |
2018-Apr-12 Thu
| 2.22
| 2.29
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| ###
| ###
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Apr-10 Tue
| 2.24
| ###
| 2.21
| 2.22
|
|
| 24.1
| 24.1
| 0.2 |
2018-Apr-09 Mon
| 2.24
| ###
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 2.27
| ###
| 2.24
| 2.24
| 17,674
| ###
| ###
| ###
| ### |
2018-Apr-05 Thu
| 2.23
| ###
| 2.23
| ###
| 129,084
| 143,928
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 2.2
| 2.26
| 2.2
| 2.26
| 46,528
| 103,757
| ###
| ###
| ### |
2018-Apr-03 Tue
| 2.2
| 2.26
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Mar-29 Thu
| ###
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Mar-28 Wed
| 2.24
| 2.26
| 2.23
| 2.23
| 2,670
| ###
| 36.9
| 36.9
| ### |
2018-Mar-27 Tue
| 2.27
| 2.28
| 2.22
| 2.26
| 34,447
| ###
| ###
| ###
| ### |
2018-Mar-26 Mon
| 2.22
| 2.29
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Mar-23 Fri
| 2.25
| 2.29
| 2.23
| 2.29
| 21,455
| 48,488
| 85.8
| 85.8
| ### |
2018-Mar-22 Thu
| 2.2
| 2.28
| 2.2
| 2.23
| 29,729
| ###
| ###
| ###
| ### |
2018-Mar-21 Wed
| 2.23
| 2.28
| 2.2
| 2.2
| 28,273
| ###
| ###
| ###
| 0.2 |
2018-Mar-20 Tue
| 2.21
| 2.29
| 2.21
| 2.23
|
|
| 79.5
| 79.5
| ### |
2018-Mar-19 Mon
| 2.2
| 2.29
| 2.2
| 2.28
|
|
| 93.4
| 93.4
| 0.2 |
2018-Mar-16 Fri
| 2.24
| ###
| 2.21
| 2.25
| 715,442
| ###
| 71.0
| 71.0
| ### |
2018-Mar-15 Thu
| 2.27
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Mar-14 Wed
| 2.25
| ###
| 2.25
| 2.27
| 17,584
| 19,782
| ###
| ###
| 0.2 |
2018-Mar-13 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| 19.5
| 19.5
| ### |
2018-Mar-12 Mon
| 2.4
| 2.4
| ###
| ###
| 51,121
| 61,345
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 2.4
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| 2.46
| ###
| 2.4
|
|
| 80.8
| 80.8
| ### |
2018-Mar-07 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| 2.4
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| 2.44
| 2.45
| ###
| 2.4
| 37,648
| ###
| 25.7
| 25.7
| ### |
2018-Mar-02 Fri
| 2.41
| 2.46
| 2.4
| 2.44
| 35,970
| ###
| 81.1
| 81.1
| 0.2 |
2018-Mar-01 Thu
| 2.45
| 2.46
| 2.43
| 2.43
| 20,948
| ###
| ###
| ###
| ### |
2018-Feb-28 Wed
| 2.455
| 2.47
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Feb-27 Tue
| 2.46
| 2.48
| 2.44
| 2.45
| 70,388
| 173,154
| 38.7
| 38.7
| 0.2 |
2018-Feb-26 Mon
| 2.46
| 2.5
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Feb-23 Fri
| 2.47
| 2.5
| 2.45
| 2.45
| 63,857
| 158,046
| 23.4
| 23.4
| 0.2 |
2018-Feb-22 Thu
| 2.455
| 2.47
| 2.44
| 2.45
| 100,071
| 245,674
| 35.9
| 35.9
| 0.2 |
2018-Feb-21 Wed
| 2.43
| 2.5
| 2.43
| 2.5
| 41,883
| 103,241
| ###
| ###
| 0.2 |
2018-Feb-20 Tue
| 2.52
| 2.52
| 2.42
| 2.43
| 234,046
| ###
| 11.8
| 11.8
| ### |
2018-Feb-19 Mon
| 2.41
| 2.52
| 2.4
| 2.52
| 278,746
| ###
| ###
| ###
| ### |
2018-Feb-16 Fri
| 2.42
| 2.52
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Feb-15 Thu
| ###
| 2.5
| ###
| 2.43
|
|
| ###
| ###
| ### |
2018-Feb-14 Wed
| 2.2
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| 2.21
| ###
| 2.21
| 44,673
| ###
| ###
| ###
| 0.2 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 9,459
| 0
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Feb-08 Thu
| 2.2
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Feb-07 Wed
| ###
| 2.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| 2.24
| ###
| ###
| 71,151
| 79,689
| 56.1
| 56.1
| 0.0 |
2018-Feb-05 Mon
| 2.25
| 2.28
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Feb-02 Fri
| 2.27
| ###
| 2.25
| 2.28
| 9,458
| 10,640
| ###
| ###
| 0.2 |
2018-Feb-01 Thu
| 2.29
| ###
| 2.25
| 2.26
|
|
| 19.6
| 19.6
| ### |
2018-Jan-31 Wed
| 2.26
| ###
| 2.25
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2018-Jan-30 Tue
| 2.26
| ###
| 2.25
| 2.27
| 51,525
| ###
| ###
| ###
| 0.2 |
2018-Jan-29 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 2.25
| 2.26
| 2.25
| 2.25
| 19,021
| ###
| 68.9
| 68.9
| ### |
2018-Jan-23 Tue
| 2.25
| 2.26
| 2.23
| 2.26
| 28,520
| 64,027
| 70.2
| 70.2
| ### |
2018-Jan-22 Mon
| 2.25
| 2.27
| 2.2
| 2.2
| 38,579
| 86,224
| 25.2
| 25.2
| 0.2 |
2018-Jan-19 Fri
| 2.23
| ###
| 2.225
| 2.27
| 67,254
| 74,820
| ###
| ###
| 0.2 |
2018-Jan-18 Thu
| 2.25
| 2.25
| 2.22
| 2.23
| 35,577
| ###
| ###
| ###
| ### |
2018-Jan-17 Wed
| 2.25
| ###
| 2.23
| 2.23
|
|
| 31.3
| 31.3
| ### |
2018-Jan-16 Tue
| 2.22
| ###
| 2.21
| 2.25
| 18,027
| ###
| ###
| ###
| ### |
2018-Jan-15 Mon
| 2.41
| 2.45
| 2.4
| 2.4
|
|
| 32.8
| 32.8
| ### |
2018-Jan-12 Fri
| ###
| 2.42
| ###
| 2.42
| 12,778
| ###
| 81.1
| 81.1
| 0.2 |
2018-Jan-11 Thu
| 2.49
| 2.49
| ###
| ###
| 40,027
| ###
| 8.6
| 8.6
| 0.0 |
2018-Jan-02 Tue
| 2.45
| 2.5
| 2.45
| 2.5
| 39,657
| 98,151
| ###
| ###
| 0.2 |
2017-Dec-29 Fri
| 2.49
| 2.5
| 2.44
| 2.44
|
|
| 13.3
| 13.3
| 0.2 |
2017-Dec-28 Thu
| ###
| 2.5
| ###
| 2.5
| 69,687
| ###
| 90.7
| 90.7
| 0.2 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
| 38,681
| 0
| 82.9
| 82.9
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 42,743
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| ###
| 2.4
| ###
| 2.4
| 30,254
| ###
| 89.9
| 89.9
| ### |
2017-Dec-19 Tue
| ###
| ###
| 2.275
| ###
| 161,889
| 184,148
| 86.0
| 86.0
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 2.27
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| 2.27
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-Dec-07 Thu
| 2.28
| ###
| 2.2
| 2.2
| 34,187
| ###
| 13.7
| 13.7
| 0.2 |
2017-Dec-06 Wed
| ###
| 2.41
| ###
| 2.28
| 132,147
| ###
| 93.9
| 93.9
| 0.2 |
2017-Dec-05 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 85.7
| 85.7
| 0.2 |
|