Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gp-act Iii Acqu (GPATW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2025 (Mon) 0.33 0.33 0.33 0.3301 100
19th Sep 2025 (Fri) 0.2912 0.299 0.2912 0.299 1,229
18th Sep 2025 (Thu) 0.2281 0.2504 0.2281 0.2504 19
17th Sep 2025 (Wed) 0.2281 0.23 0.2281 0.2494 323
16th Sep 2025 (Tue) 0.23 0.25 0.23 0.2513 600
15th Sep 2025 (Mon) 0.2415 0.2415 0.2415 0.2457 200
12th Sep 2025 (Fri) 0.21 0.23 0.21 0.226 2,500
11th Sep 2025 (Thu) 0.23 0.23 0.23 0.23 0
10th Sep 2025 (Wed) 0.23 0.25 0.23 0.2596 200
9th Sep 2025 (Tue) 0.2432 0.25 0.2432 0.289 1,100
8th Sep 2025 (Mon) 0.207 0.207 0.207 0.23 149
5th Sep 2025 (Fri) 0.1988 0.23 0.1988 0.23 0
4th Sep 2025 (Thu) 0.1988 0.23 0.1988 0.23 0
3rd Sep 2025 (Wed) 0.1988 0.23 0.1988 0.23 0
2nd Sep 2025 (Tue) 0.1988 0.1988 0.1988 0.23 400
1st Sep 2025 (Mon) 0.18 0.23 0.18 0.23 0
29th Aug 2025 (Fri) 0.18 0.23 0.18 0.23 0
28th Aug 2025 (Thu) 0.18 0.1886 0.18 0.23 700
27th Aug 2025 (Wed) 0.2202 0.23 0.2202 0.23 10
26th Aug 2025 (Tue) 0.2202 0.23 0.2202 0.23 0
25th Aug 2025 (Mon) 0.2202 0.23 0.2202 0.23 0
22nd Aug 2025 (Fri) 0.2202 0.229 0.2202 0.229 0
21st Aug 2025 (Thu) 0.2202 0.229 0.2202 0.229 0
20th Aug 2025 (Wed) 0.2202 0.229 0.2202 0.229 0
19th Aug 2025 (Tue) 0.2202 0.23 0.1833 0.2182 5,743
18th Aug 2025 (Mon) 0.2301 0.25 0.2301 0.25 0
15th Aug 2025 (Fri) 0.2301 0.2356 0.21 0.25 2,310
14th Aug 2025 (Thu) 0.25 0.298 0.25 0.298 0
13th Aug 2025 (Wed) 0.25 0.25 0.2499 0.2499 0
12th Aug 2025 (Tue) 0.25 0.25 0.25 0.25 0
11th Aug 2025 (Mon) 0.25 0.25 0.25 0.25 200
8th Aug 2025 (Fri) 0.2399 0.25 0.2399 0.25 0
7th Aug 2025 (Thu) 0.2399 0.2899 0.2399 0.2899 201
6th Aug 2025 (Wed) 0.2899 0.2899 0.24 0.24 1,891
5th Aug 2025 (Tue) 0.272 0.31 0.272 0.31 0
4th Aug 2025 (Mon) 0.272 0.31 0.272 0.31 0
1st Aug 2025 (Fri) 0.272 0.31 0.272 0.31 0
31st Jul 2025 (Thu) 0.272 0.3097 0.272 0.3097 0
30th Jul 2025 (Wed) 0.272 0.3097 0.272 0.3097 0
29th Jul 2025 (Tue) 0.272 0.272 0.272 0.272 0
28th Jul 2025 (Mon) 0.272 0.272 0.272 0.272 100
25th Jul 2025 (Fri) 0.3002 0.3002 0.3002 0.3002 100
24th Jul 2025 (Thu) 0.29 0.3108 0.29 0.3108 0
23rd Jul 2025 (Wed) 0.29 0.3108 0.29 0.3108 0
FTSE 100 Latest
Value9,226.68
Change10.01