Canada markets closed

Gusbourne PLC (GUS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
66.000.00 (0.00%)
At close: 10:35AM BST
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202466.0066.0066.0066.0066.00-
Jul 18, 202466.0067.0065.0066.0066.008,429
Jul 17, 202466.0067.0066.2966.0066.00314
Jul 16, 202466.0065.0065.0066.0066.00148
Jul 15, 202466.0066.2965.5066.0066.0031,427
Jul 12, 202466.0066.2965.0066.0066.0019,032
Jul 11, 202466.0066.0066.0066.0066.00-
Jul 10, 202466.0066.0066.0066.0066.00-
Jul 09, 202466.0066.2966.2966.0066.003,828
Jul 08, 202466.0067.0065.0066.0066.00107,441
Jul 05, 202465.5066.4065.7466.0066.0012,605
Jul 04, 202465.5065.4865.4865.5065.5023,114
Jul 03, 202465.5065.5065.5065.5065.50-
Jul 02, 202465.5065.6864.0565.5065.506,505
Jul 01, 202465.5065.6865.6865.5065.505,386
Jun 28, 202465.5064.0564.0565.5065.501,596
Jun 27, 202465.5065.8065.7065.5065.501,469
Jun 26, 202465.5065.9464.0065.5065.50104,181
Jun 25, 202465.5065.8864.0565.5065.50814
Jun 24, 202465.5065.8865.8865.5065.50224
Jun 21, 202465.5067.0067.0065.5065.50707
Jun 20, 202465.5066.2864.0565.5065.506,339
Jun 19, 202465.0065.3465.3465.5065.5014,568
Jun 18, 202465.0065.3765.3465.0065.002,054
Jun 17, 202465.0065.3965.3965.0065.001,514
Jun 14, 202465.0065.4063.0065.0065.005,401
Jun 13, 202465.0066.0064.1565.0065.0022,491
Jun 12, 202464.5066.0064.0065.0065.0010,056
Jun 11, 202462.5063.0063.0064.5064.501,000
Jun 10, 202462.5066.6066.6062.5062.5015,007
Jun 07, 202462.5063.0062.9062.5062.504,940
Jun 06, 202462.5062.5062.5062.5062.50-
Jun 05, 202462.5062.5062.5062.5062.50-
Jun 04, 202462.0062.5961.1362.5062.5033,224
Jun 03, 202462.0061.0861.0862.0062.00414
May 31, 202462.0062.5961.0862.0062.00560
May 30, 202462.0062.5961.0862.0062.00262
May 29, 202462.0062.5962.5962.0062.00138
May 28, 202462.0062.8061.0862.0062.0010,611
May 24, 202462.0062.8862.8862.0062.005,000
May 23, 202460.5062.4860.0062.0062.0012,884
May 22, 202459.5060.6758.1560.0060.008,081
May 21, 202459.5059.9959.9959.5059.50491
May 20, 202459.5059.9959.9859.5059.506,500
May 17, 202459.5059.9859.9859.5059.501,647
May 16, 202459.5058.1558.1259.5059.506,795
May 15, 202459.5059.9558.1559.5059.502,426
May 14, 202459.5059.9958.1259.5059.507,097
May 13, 202459.5059.9957.0059.5059.5028,536
May 10, 202459.5060.5060.5059.5059.505,785
May 09, 202459.0060.0058.0059.5059.5013,744
May 08, 202459.5058.1258.1259.5059.504,691
May 07, 202459.5060.0058.0659.5059.5010,159
May 03, 202459.5059.5055.5059.5059.5069,647
May 02, 202459.5059.8059.8059.5059.508,341
May 01, 202459.5058.6058.6059.5059.50102
Apr 30, 202459.5059.9059.6859.5059.501,834
Apr 29, 202459.5059.6558.0059.5059.5016,346
Apr 26, 202459.5059.6859.6659.5059.505,049
Apr 25, 202459.0059.7059.7059.5059.505,005
Apr 24, 202459.0057.6057.6059.0059.0098
Apr 23, 202459.0059.0059.0059.0059.00-
Apr 22, 202459.0059.0059.0059.0059.00-
Apr 19, 202459.0057.6057.6059.0059.001,475
Apr 18, 202459.0059.7457.6059.0059.0011,468
Apr 17, 202459.5060.0058.0059.0059.005,716
Apr 16, 202459.5059.5059.5059.5059.50-
Apr 15, 202459.5060.0060.0059.5059.50459
Apr 12, 202459.5060.0060.0059.5059.503,748
Apr 11, 202459.5060.0058.0059.5059.504,410
Apr 10, 202460.0060.0058.7559.5059.50223
Apr 09, 202459.5060.0058.0359.5059.506,062
Apr 08, 202459.5060.2058.7559.5059.503,887
Apr 05, 202459.5060.5058.7559.5059.503,258
Apr 04, 202460.5060.5060.5059.5059.5013,816
Apr 03, 202460.5061.0059.9460.5060.5019,076
Apr 02, 202460.5061.0060.0060.5060.5023,731
Mar 28, 202464.0063.0060.0060.5060.5049,186
Mar 27, 202464.0063.7062.0064.0064.005,990
Mar 26, 202464.0064.0064.0064.0064.00-
Mar 25, 202465.0064.6062.0064.0064.0029,332
Mar 22, 202465.0065.5065.4565.0065.002,151
Mar 21, 202465.0065.5065.5065.0065.003,340
Mar 20, 202465.0063.5063.5065.0065.001,574
Mar 19, 202465.0065.0065.0065.0065.00-
Mar 18, 202465.0065.5065.5065.0065.0080
Mar 15, 202465.0065.6065.6065.0065.00905
Mar 14, 202465.0065.7065.7065.0065.00219
Mar 13, 202465.0063.5063.0465.0065.003,391
Mar 12, 202465.0065.7065.7065.0065.0050
Mar 11, 202464.5065.7063.5065.0065.007,045
Mar 08, 202466.0065.9763.2064.5064.5012,173
Mar 07, 202466.5067.0063.0066.0066.0044,372
Mar 06, 202466.5066.5066.5066.5066.50-
Mar 05, 202466.5065.1065.1066.5066.502,511
Mar 04, 202466.5067.1765.1066.5066.5026,057
Mar 01, 202467.5067.0065.0066.5066.503,159
Feb 29, 202467.5065.0565.0567.5067.504,071
Feb 28, 202467.5065.3365.3367.5067.5012,743
Feb 27, 202468.5065.9065.3367.5067.5010,116
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...