- Share Prices
Gusbourne PLC (GUS)
59.50p+0.00 (+0.00%)26 Apr 2024, 14:41
Gusbourne PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 25, 2024 | 59.00p | 59.70p | 59.70p | 59.50p | 5,005 |
Apr 24, 2024 | 59.00p | 57.60p | 57.60p | 59.00p | 98 |
Apr 19, 2024 | 59.00p | 57.60p | 57.60p | 59.00p | 1,475 |
Apr 18, 2024 | 59.00p | 59.74p | 57.60p | 59.00p | 11,468 |
Apr 17, 2024 | 59.50p | 60.00p | 58.00p | 59.00p | 5,716 |
Apr 15, 2024 | 59.50p | 60.00p | 60.00p | 59.50p | 459 |
Apr 12, 2024 | 59.50p | 60.00p | 60.00p | 59.50p | 3,748 |
Apr 11, 2024 | 59.50p | 60.00p | 58.00p | 59.50p | 4,410 |
Apr 10, 2024 | 59.50p | 60.00p | 58.75p | 59.50p | 223 |
Apr 9, 2024 | 59.50p | 60.00p | 58.03p | 59.50p | 6,062 |
Apr 8, 2024 | 59.50p | 60.20p | 58.75p | 59.50p | 3,887 |
Apr 5, 2024 | 59.50p | 60.50p | 58.75p | 59.50p | 3,258 |
Apr 4, 2024 | 60.50p | 60.50p | 60.50p | 59.50p | 13,816 |
Apr 3, 2024 | 60.50p | 61.00p | 59.94p | 60.50p | 19,076 |
Apr 2, 2024 | 60.50p | 61.00p | 60.00p | 60.50p | 23,731 |
Mar 28, 2024 | 64.00p | 63.00p | 60.00p | 60.50p | 49,186 |
Mar 27, 2024 | 64.00p | 63.70p | 62.00p | 64.00p | 5,990 |
Mar 25, 2024 | 65.00p | 64.60p | 62.00p | 64.00p | 29,332 |
Mar 22, 2024 | 65.00p | 65.50p | 65.45p | 65.00p | 2,151 |
Mar 21, 2024 | 65.00p | 65.50p | 65.50p | 65.00p | 3,340 |
Mar 20, 2024 | 65.00p | 63.50p | 63.50p | 65.00p | 1,574 |
Mar 18, 2024 | 65.00p | 65.50p | 65.50p | 65.00p | 80 |
Mar 15, 2024 | 65.00p | 65.60p | 65.60p | 65.00p | 905 |
Mar 14, 2024 | 65.00p | 65.70p | 65.70p | 65.00p | 219 |
Mar 13, 2024 | 65.00p | 63.50p | 63.04p | 65.00p | 3,391 |
Mar 12, 2024 | 65.00p | 65.70p | 65.70p | 65.00p | 50 |
Mar 11, 2024 | 64.50p | 65.70p | 63.50p | 65.00p | 7,045 |
Mar 8, 2024 | 66.00p | 65.97p | 63.20p | 64.50p | 12,173 |
Mar 7, 2024 | 66.50p | 67.00p | 63.00p | 66.00p | 44,372 |
Mar 5, 2024 | 66.50p | 65.10p | 65.10p | 66.50p | 2,511 |
Mar 4, 2024 | 66.50p | 67.17p | 65.10p | 66.50p | 26,057 |
Mar 1, 2024 | 67.50p | 67.00p | 65.00p | 66.50p | 3,159 |
Feb 29, 2024 | 67.50p | 65.05p | 65.05p | 67.50p | 4,071 |
Feb 28, 2024 | 67.50p | 65.33p | 65.33p | 67.50p | 12,743 |
Feb 27, 2024 | 68.50p | 65.90p | 65.33p | 67.50p | 10,116 |
Feb 26, 2024 | 68.50p | 67.03p | 65.50p | 68.50p | 10,786 |
Feb 23, 2024 | 69.50p | 70.05p | 67.13p | 68.50p | 19,597 |
Feb 22, 2024 | 69.50p | 70.05p | 70.05p | 69.50p | 1,583 |
Feb 21, 2024 | 69.50p | 70.05p | 70.05p | 69.50p | 768 |
Feb 20, 2024 | 69.50p | 70.22p | 70.00p | 69.50p | 6,343 |
Feb 19, 2024 | 69.50p | 70.22p | 68.25p | 69.50p | 333 |
Feb 16, 2024 | 69.50p | 70.22p | 68.25p | 69.50p | 3,304 |
Feb 15, 2024 | 68.50p | 70.00p | 67.03p | 69.50p | 5,621 |
Feb 14, 2024 | 68.50p | 69.80p | 67.30p | 68.50p | 11,220 |
Feb 13, 2024 | 70.50p | 69.00p | 68.00p | 68.50p | 16,134 |
Feb 12, 2024 | 70.50p | 70.83p | 69.52p | 70.50p | 2,891 |
Feb 9, 2024 | 70.50p | 70.83p | 70.83p | 70.50p | 124 |
Feb 7, 2024 | 70.50p | 70.83p | 69.60p | 70.50p | 1,704 |
Feb 6, 2024 | 70.50p | 72.00p | 69.03p | 70.50p | 32,445 |
Feb 5, 2024 | 70.50p | 72.00p | 72.00p | 70.50p | 277 |