STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

Gusbourne PLC (GUS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

72.00

+1.00

(+1.41%)

As of 11:53AM GMT. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	72.00	72.00	72.00	72.00	72.00	695
Jan 26, 2023	71.00	72.00	72.00	71.00	71.00	157
Jan 25, 2023	71.00	69.50	69.00	71.00	71.00	15,244
Jan 24, 2023	71.00	71.00	71.00	71.00	71.00	-
Jan 23, 2023	71.00	71.00	71.00	71.00	71.00	-
Jan 20, 2023	71.00	72.00	72.00	71.00	71.00	1,373
Jan 19, 2023	71.00	71.00	71.00	71.00	71.00	-
Jan 18, 2023	71.00	71.00	71.00	71.00	71.00	-
Jan 17, 2023	71.00	69.20	69.20	71.00	71.00	3,777
Jan 16, 2023	71.00	70.00	69.50	71.00	71.00	4,500
Jan 13, 2023	71.00	72.00	72.00	71.00	71.00	14,856
Jan 12, 2023	71.50	72.00	69.33	71.00	71.00	16,012
Jan 11, 2023	71.50	70.40	70.40	71.50	71.50	6,702
Jan 10, 2023	71.50	72.66	72.66	71.50	71.50	1,618
Jan 09, 2023	71.50	71.50	71.50	71.50	71.50	-
Jan 06, 2023	71.50	71.50	71.50	71.50	71.50	-
Jan 05, 2023	71.50	72.66	72.66	71.50	71.50	680
Jan 04, 2023	71.50	72.70	70.15	71.50	71.50	4,054
Jan 03, 2023	71.50	71.49	70.40	71.50	71.50	1,419
Dec 30, 2022	71.50	71.50	71.50	71.50	71.50	-
Dec 29, 2022	71.50	71.49	71.49	71.50	71.50	40
Dec 28, 2022	71.50	72.85	71.49	71.50	71.50	17,416
Dec 23, 2022	71.50	71.50	71.50	71.50	71.50	-
Dec 22, 2022	71.50	71.50	71.50	71.50	71.50	-
Dec 21, 2022	71.50	71.98	70.15	71.50	71.50	11,905
Dec 20, 2022	71.50	71.50	71.50	71.50	71.50	7,000
Dec 19, 2022	71.50	71.50	71.50	71.50	71.50	-
Dec 16, 2022	71.50	70.00	70.00	71.50	71.50	5,000
Dec 15, 2022	71.50	73.00	70.00	71.50	71.50	41,802
Dec 14, 2022	71.00	73.00	70.00	71.50	71.50	114,368
Dec 13, 2022	71.50	71.20	71.20	71.00	71.00	1,543
Dec 12, 2022	71.50	70.00	70.00	71.50	71.50	7,905
Dec 09, 2022	71.50	71.20	71.20	71.50	71.50	685
Dec 08, 2022	71.50	71.58	71.58	71.50	71.50	10,000
Dec 07, 2022	71.50	71.20	71.20	71.50	71.50	137
Dec 06, 2022	71.50	71.50	71.50	71.50	71.50	-
Dec 05, 2022	71.50	70.03	70.03	71.50	71.50	702
Dec 02, 2022	71.50	71.65	70.00	71.50	71.50	1,290
Dec 01, 2022	71.50	71.68	70.03	71.50	71.50	1,418
Nov 30, 2022	71.50	70.20	70.20	71.50	71.50	2,840
Nov 29, 2022	71.50	71.80	71.68	71.50	71.50	20,000
Nov 28, 2022	71.50	71.95	70.00	71.50	71.50	6,156
Nov 25, 2022	71.50	71.95	70.00	71.50	71.50	902
Nov 24, 2022	71.50	71.95	71.95	71.50	71.50	4,169
Nov 23, 2022	72.50	72.00	70.00	71.50	71.50	8,594
Nov 22, 2022	72.50	72.35	72.02	72.50	72.50	2,164
Nov 21, 2022	72.50	72.35	72.01	72.50	72.50	565
Nov 18, 2022	72.50	72.37	72.35	72.50	72.50	10,603
Nov 17, 2022	73.50	72.38	72.00	72.50	72.50	1,472
Nov 16, 2022	73.50	72.03	72.03	73.50	73.50	166
Nov 15, 2022	74.00	73.58	71.00	73.50	73.50	25,253
Nov 14, 2022	74.00	73.50	73.50	74.00	74.00	119
Nov 11, 2022	74.00	73.50	73.50	74.00	74.00	3,000
Nov 10, 2022	74.00	72.04	72.00	74.00	74.00	1,530
Nov 09, 2022	74.00	73.58	73.58	74.00	74.00	540
Nov 08, 2022	74.00	72.00	72.00	74.00	74.00	907
Nov 07, 2022	74.00	73.60	72.04	74.00	74.00	455
Nov 04, 2022	75.00	73.85	72.04	74.00	74.00	4,744
Nov 03, 2022	75.00	73.40	73.40	75.00	75.00	5,000
Nov 02, 2022	75.00	73.92	73.92	75.00	75.00	1,200
Nov 01, 2022	75.00	74.30	73.92	75.00	75.00	17,529
Oct 31, 2022	75.00	75.10	73.40	75.00	75.00	14,466
Oct 28, 2022	75.00	75.20	75.14	75.00	75.00	422
Oct 27, 2022	73.50	75.38	73.00	75.00	75.00	51,046
Oct 26, 2022	72.00	72.56	72.56	72.00	72.00	137
Oct 25, 2022	72.00	72.56	72.56	72.00	72.00	344
Oct 24, 2022	72.00	72.00	72.00	72.00	72.00	-
Oct 21, 2022	72.00	70.04	70.04	72.00	72.00	41
Oct 20, 2022	72.00	70.60	70.60	72.00	72.00	2,848
Oct 19, 2022	72.50	71.60	71.00	72.00	72.00	10,469
Oct 18, 2022	72.50	74.00	74.00	72.50	72.50	1,100
Oct 17, 2022	72.50	71.50	71.50	72.50	72.50	6,603
Oct 14, 2022	72.50	72.50	72.50	72.50	72.50	-
Oct 13, 2022	72.50	72.50	72.50	72.50	72.50	-
Oct 12, 2022	72.50	72.50	72.50	72.50	72.50	-
Oct 11, 2022	72.50	73.85	73.85	72.50	72.50	1,747
Oct 10, 2022	72.50	73.85	73.85	72.50	72.50	687
Oct 07, 2022	72.50	72.50	72.50	72.50	72.50	-
Oct 06, 2022	72.50	72.50	72.50	72.50	72.50	-
Oct 05, 2022	72.50	72.50	72.50	72.50	72.50	-
Oct 04, 2022	72.50	74.00	71.20	72.50	72.50	835
Oct 03, 2022	72.50	73.94	73.94	72.50	72.50	190
Sept 30, 2022	72.50	73.94	71.20	72.50	72.50	2,319
Sept 29, 2022	72.50	73.80	71.20	72.50	72.50	2,210
Sept 28, 2022	72.00	72.50	71.02	72.00	72.00	6,864
Sept 27, 2022	72.00	72.15	72.15	72.00	72.00	7,515
Sept 26, 2022	72.00	72.40	70.00	70.00	70.00	11,483
Sept 23, 2022	72.00	71.00	71.00	72.00	72.00	945
Sept 22, 2022	72.00	72.00	72.00	72.00	72.00	-
Sept 21, 2022	72.00	71.02	71.02	72.00	72.00	632
Sept 20, 2022	72.50	72.75	71.00	72.00	72.00	4,504
Sept 16, 2022	72.50	72.50	72.50	72.50	72.50	951
Sept 15, 2022	72.50	72.20	72.20	72.50	72.50	1,177
Sept 14, 2022	72.50	72.50	72.50	72.50	72.50	-
Sept 13, 2022	72.50	72.50	72.50	72.50	72.50	-
Sept 12, 2022	72.50	72.50	72.50	72.50	72.50	-
Sept 09, 2022	72.50	72.00	72.00	72.50	72.50	8,000
Sept 08, 2022	72.50	72.50	72.50	72.50	72.50	-
Sept 07, 2022	72.50	72.50	72.50	72.50	72.50	-
Sept 06, 2022	72.50	72.50	72.50	72.50	72.50	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,736.62+36.12(+0.17%)

S&P 5004,070.26+9.83(+0.24%)

DOW34,040.98+91.57(+0.27%)

CAD/USD0.7514+0.0008(+0.11%)

CRUDE OIL81.79+0.78(+0.96%)

BTC-CAD30,594.38-249.26(-0.81%)

STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Gusbourne PLC (GUS.L)

S&P/TSX
20,736.62
+36.12(+0.17%)

S&P 500
4,070.26
+9.83(+0.24%)

DOW
34,040.98
+91.57(+0.27%)

CAD/USD
0.7514
+0.0008(+0.11%)

CRUDE OIL
81.79
+0.78(+0.96%)

BTC-CAD
30,594.38
-249.26(-0.81%)