Gs Chain Plc Historical Data - GSC | ADVFN

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

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	0	0.975	0.975	0.9025	5714	0.975	DE
4	0	0	0.975	0.975	0.9025	287484	0.975	DE
12	-0.125	-11.3636363636	1.1	1.125	0.845	662709	0.93956914	DE
26	-2.025	-67.5	3	3	0.76	520954	1.25297244	DE
52	-3.325	-77.3255813953	4.3	5.65	0.76	637229	3.01204704	DE
156	-2.025	-67.5	3	7.5	0.76	479738	3.54296221	DE
260	-2.025	-67.5	3	7.5	0.76	479738	3.54296221	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715617800	0.975	0	0.00	0.975	0.975	0.865	0
1715358600	0.975	0	0.00	0.975	0.975	0.9025	0
1715272200	0.975	0	0.00	0.975	0.975	0.9025	0
1715185800	0.975	0	0.00	0.975	0.975	0.9025	5714
1715099400	0.975	0	0.00	0.975	0.975	0.865	0
1714753800	0.975	0	0.00	0.975	0.975	0.9025	0
1714667400	0.975	0	0.00	0.975	0.975	0.9025	569253
1714581000	0.975	0	0.00	0.975	0.975	0.9025	0
1714494600	0.975	0	0.00	0.975	0.975	0.9025	0
1714408200	0.975	0	0.00	0.975	0.975	0.9025	0
1714149000	0.975	0	0.00	0.975	0.975	0.865	0
1714062600	0.975	0	0.00	0.975	0.975	0.865	0
1713976200	0.975	0	0.00	0.975	0.975	0.9025	0
1713889800	0.975	0	0.00	0.975	0.975	0.865	0
1713803400	0.975	0	0.00	0.975	0.975	0.9025	0
1713544200	0.975	0	0.00	0.975	0.975	0.9025	0
1713457800	0.975	0	0.00	0.975	0.975	0.865	0
1713371400	0.975	0	0.00	0.975	0.975	0.9025	0
1713285000	0.975	0	0.00	0.975	0.975	0.9025	0
1713198600	0.975	0.125	14.71	0.975	0.975	0.85	0
1712939400	0.85	-0.03	-3.41	0.975	0.98	0.85	945000
1712853000	0.88	-0.095	-9.74	0.975	0.975	0.88	818000
1712766600	0.975	0	0.00	0.975	0.975	0.9025	0
1712680200	0.975	0	0.00	0.975	0.975	0.865	0
1712593800	0.975	0	0.00	0.975	0.975	0.9025	0
1712334600	0.975	0	0.00	0.975	0.975	0.9025	0
1712248200	0.975	0	0.00	0.975	0.975	0.9025	0
1712161800	0.975	0	0.00	0.975	0.975	0.9025	0
1712075400	0.975	0	0.00	0.975	0.975	0.9025	0
1711647000	0.975	0	0.00	0.975	0.975	0.9025	0
1711560600	0.975	0	0.00	0.975	0.975	0.865	485029
1711474200	0.975	0	0.00	0.975	0.975	0.9025	0
1711387800	0.975	0	0.00	0.975	0.975	0.975	0
1711128600	0.975	0	0.00	0.975	0.975	0.9025	328177
1711042200	0.975	0.115	13.37	0.975	0.975	0.845	144399
1710955800	0.86	-0.115	-11.79	0.975	0.975	0.86	2439385
1710869400	0.975	0.11	12.72	0.875	0.975	0.875	29156
1710783000	0.865	-0.235	-21.36	1.1	1.1	0.865	2222743
1710523800	1.1	0.1	10.00	1.1	1.1	1.1	1129307
1710437400	1	-0.1	-9.09	1.1	1.1	1	200000
1710351000	1.1	0.1	10.00	1.1	1.125	1.025	345144
1710264600	1	0	0.00	1.1	1.1	1	2613362
1710178200	1	-0.1	-9.09	1.1	1.1	1	105000
1709919000	1.1	0	0.00	1.1	1.1	1.1	0
1709832600	1.1	0	0.00	1.1	1.1	1.1	0
1709746200	1.1	0	0.00	1.1	1.1	1.1	90000
1709659800	1.1	0	0.00	1.1	1.1	1.1	0
1709573400	1.1	0	0.00	1.1	1.1	1.1	0
1709314200	1.1	0	0.00	1.1	1.1	1.1	0
1709227800	1.1	0	0.00	1.1	1.1	1.1	0
1709141400	1.1	0	0.00	1.1	1.1	1.1	13194
1709055000	1.1	0	0.00	1.1	1.1	1.1	0
1708968600	1.1	0	0.00	1.1	1.1	1.1	0
1708709400	1.1	0.1	10.00	1.1	1.1	1.1	0
1708623000	1	-0.1	-9.09	1.1	1.1	1	90000
1708536600	1.1	0	0.00	1.1	1.1	1.1	18600
1708450200	1.1	0	0.00	1.1	1.1	1.1	0
1708363800	1.1	-0.05	-4.35	1.15	1.15	1.1	100000
1708104600	1.15	0	0.00	1.15	1.15	1.15	115000
1708018200	1.15	0	0.00	1.15	1.15	1.15	0
1707931800	1.15	0	0.00	1.15	1.15	1.15	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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