Canada markets closed

Gusbourne PLC (GUS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
64.000.00 (0.00%)
At close: 08:04AM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 23, 202264.0063.0463.0464.0064.00536
May 20, 202264.0063.0463.0064.0064.004,727
May 19, 202264.0064.0064.0064.0064.00-
May 18, 202264.0063.1063.1064.0064.0010,077
May 17, 202264.0063.5063.1064.0064.003,317
May 16, 202264.0063.2063.2064.0064.003,564
May 13, 202264.0064.0064.0064.0064.00-
May 12, 202265.5064.0062.0064.0064.008,605
May 11, 202265.5065.0065.0065.5065.50750
May 10, 202265.5065.5065.5065.5065.50-
May 09, 202265.5065.5065.5065.5065.50-
May 06, 202265.5065.5065.5065.5065.50-
May 05, 202265.5065.5065.5065.5065.50-
May 04, 202265.5065.0065.0065.5065.50290
May 03, 202265.5065.5065.5065.5065.50-
Apr 29, 202265.5065.5065.5065.5065.50-
Apr 28, 202265.5065.0065.0065.5065.50443
Apr 27, 202265.5065.5065.5065.5065.50-
Apr 26, 202265.5065.5065.5065.5065.50-
Apr 25, 202265.5065.0065.0065.5065.50109
Apr 22, 202265.5065.0065.0065.5065.502,491
Apr 21, 202265.5065.0065.0065.5065.5010,000
Apr 20, 202265.5065.0065.0065.5065.501,616
Apr 19, 202265.5065.5065.5065.5065.50-
Apr 14, 202265.5065.5065.5065.5065.50-
Apr 13, 202265.5065.1065.0065.5065.509,540
Apr 12, 202265.5065.5065.5065.5065.50-
Apr 11, 202265.5065.2565.0065.5065.503,675
Apr 08, 202265.5065.1065.0065.5065.501,614
Apr 07, 202265.5066.0065.1065.5065.5031,513
Apr 06, 202265.5065.0065.0065.5065.50132
Apr 05, 202265.5065.0063.0065.5065.5015,656
Apr 04, 202265.5065.9965.9965.5065.503,170
Apr 01, 202265.5065.0065.0065.5065.50390
Mar 31, 202265.5065.0065.0065.5065.503,153
Mar 30, 202267.5067.0067.0065.5065.502,500
Mar 29, 202271.5070.0068.0067.5067.5014,252
Mar 28, 202271.5071.5071.5071.5071.50-
Mar 25, 202271.5071.5071.5071.5071.50-
Mar 24, 202271.5070.0070.0071.5071.502,411
Mar 23, 202271.5070.1270.0071.5071.5053,654
Mar 22, 202271.5070.0070.0071.5071.504,459
Mar 21, 202271.5070.0070.0071.5071.503,911
Mar 18, 202271.5071.5071.5071.5071.50-
Mar 17, 202271.5071.5071.5071.5071.50-
Mar 16, 202271.5070.0070.0071.5071.50750
Mar 15, 202271.5070.0070.0071.5071.502,840
Mar 14, 202271.5070.0070.0071.5071.50714
Mar 11, 202271.5071.5071.5071.5071.50-
Mar 10, 202271.5070.0070.0071.5071.501,203
Mar 09, 202271.5071.5071.5071.5071.50-
Mar 08, 202270.5070.0070.0070.5070.50476
Mar 07, 202270.5070.5070.5070.5070.50-
Mar 04, 202270.5070.0070.0070.5070.501,647
Mar 03, 202270.5070.5070.5070.5070.50-
Mar 02, 202270.5070.5070.5070.5070.50-
Mar 01, 202270.5070.5070.5070.5070.50-
Feb 28, 202270.5070.0070.0070.5070.502,154
Feb 25, 202270.5070.5070.5070.5070.50-
Feb 24, 202270.5070.0070.0070.5070.501,382
Feb 23, 202270.5070.0070.0070.5070.5028
Feb 22, 202270.5070.5070.5070.5070.50-
Feb 21, 202274.2573.5169.0070.5070.5031,962
Feb 18, 202275.2573.5473.5474.2574.25574
Feb 17, 202275.2574.2073.5075.2575.2514,927
Feb 16, 202275.2573.9073.9075.2575.251,472
Feb 15, 202275.0074.0073.5075.2575.2513,817
Feb 14, 202274.0074.0073.1575.0075.0036,915
Feb 11, 202273.5073.8073.1074.0074.009,668
Feb 10, 202273.5073.2070.0073.5073.5071,735
Feb 09, 202271.0071.0071.0071.0071.00-
Feb 08, 202271.0071.0071.0071.0071.00-
Feb 07, 202271.0071.0071.0071.0071.00-
Feb 04, 202271.0070.8570.0071.0071.004,363
Feb 03, 202271.0071.0071.0071.0071.00-
Feb 02, 202271.0071.1071.0071.0071.005,000
Feb 01, 202271.0071.0070.0071.0071.008,818
Jan 31, 202271.0070.0070.0071.0071.005,550
Jan 28, 202271.0070.0070.0071.0071.003,144
Jan 27, 202271.0070.0070.0071.0071.0013,000
Jan 26, 202271.0072.0070.2071.0071.002,293
Jan 25, 202271.0070.0070.0071.0071.0030
Jan 24, 202271.0070.0070.0071.0071.00700
Jan 21, 202272.5072.0071.0071.0071.004,510
Jan 20, 202272.5072.5070.0072.5072.5011,358
Jan 19, 202272.5072.0072.0072.5072.501,132
Jan 18, 202271.5072.0072.0072.5072.50142
Jan 17, 202273.5073.0072.0072.5072.5013,604
Jan 14, 202275.0074.0874.0074.5074.505,011
Jan 13, 202275.0074.0874.0075.0075.008,495
Jan 12, 202275.0074.0874.0075.0075.002,158
Jan 11, 202275.0074.0874.0075.0075.00774
Jan 10, 202275.0074.8074.0075.0075.006,796
Jan 07, 202275.0074.0274.0275.0075.009,182
Jan 06, 202275.0074.0074.0075.0075.00745
Jan 05, 202275.0074.0074.0075.0075.001,250
Jan 04, 202275.0075.0074.0075.0075.009,378
Dec 31, 202175.0074.0074.0075.0075.00591
Dec 30, 202175.0076.0074.0075.0075.003,933
Dec 29, 202175.0074.0074.0075.0075.002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...