1. Share Prices

  2. Gusbourne PLC (GUS)

59.00p+0.00 (+0.00%)19 Apr 2024, 12:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gusbourne PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202459.00p57.60p57.60p59.00p1,475
Apr 18, 202459.00p59.74p57.60p59.00p11,468
Apr 17, 202459.50p60.00p58.00p59.00p5,716
Apr 15, 202459.50p60.00p60.00p59.50p459
Apr 12, 202459.50p60.00p60.00p59.50p3,748
Apr 11, 202459.50p60.00p58.00p59.50p4,410
Apr 10, 202459.50p60.00p58.75p59.50p223
Apr 9, 202459.50p60.00p58.03p59.50p6,062
Apr 8, 202459.50p60.20p58.75p59.50p3,887
Apr 5, 202459.50p60.50p58.75p59.50p3,258
Apr 4, 202460.50p60.50p60.50p59.50p13,816
Apr 3, 202460.50p61.00p59.94p60.50p19,076
Apr 2, 202460.50p61.00p60.00p60.50p23,731
Mar 28, 202464.00p63.00p60.00p60.50p49,186
Mar 27, 202464.00p63.70p62.00p64.00p5,990
Mar 25, 202465.00p64.60p62.00p64.00p29,332
Mar 22, 202465.00p65.50p65.45p65.00p2,151
Mar 21, 202465.00p65.50p65.50p65.00p3,340
Mar 20, 202465.00p63.50p63.50p65.00p1,574
Mar 18, 202465.00p65.50p65.50p65.00p80
Mar 15, 202465.00p65.60p65.60p65.00p905
Mar 14, 202465.00p65.70p65.70p65.00p219
Mar 13, 202465.00p63.50p63.04p65.00p3,391
Mar 12, 202465.00p65.70p65.70p65.00p50
Mar 11, 202464.50p65.70p63.50p65.00p7,045
Mar 8, 202466.00p65.97p63.20p64.50p12,173
Mar 7, 202466.50p67.00p63.00p66.00p44,372
Mar 5, 202466.50p65.10p65.10p66.50p2,511
Mar 4, 202466.50p67.17p65.10p66.50p26,057
Mar 1, 202467.50p67.00p65.00p66.50p3,159
Feb 29, 202467.50p65.05p65.05p67.50p4,071
Feb 28, 202467.50p65.33p65.33p67.50p12,743
Feb 27, 202468.50p65.90p65.33p67.50p10,116
Feb 26, 202468.50p67.03p65.50p68.50p10,786
Feb 23, 202469.50p70.05p67.13p68.50p19,597
Feb 22, 202469.50p70.05p70.05p69.50p1,583
Feb 21, 202469.50p70.05p70.05p69.50p768
Feb 20, 202469.50p70.22p70.00p69.50p6,343
Feb 19, 202469.50p70.22p68.25p69.50p333
Feb 16, 202469.50p70.22p68.25p69.50p3,304
Feb 15, 202468.50p70.00p67.03p69.50p5,621
Feb 14, 202468.50p69.80p67.30p68.50p11,220
Feb 13, 202470.50p69.00p68.00p68.50p16,134
Feb 12, 202470.50p70.83p69.52p70.50p2,891
Feb 9, 202470.50p70.83p70.83p70.50p124
Feb 7, 202470.50p70.83p69.60p70.50p1,704
Feb 6, 202470.50p72.00p69.03p70.50p32,445
Feb 5, 202470.50p72.00p72.00p70.50p277
Feb 2, 202471.00p73.00p69.30p70.50p36,689
Feb 1, 202471.00p69.10p69.10p71.00p13,136
12345
Showing 1 to 50 of 216

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20