Shares Magazine
65.50p+0.00 (+0.00%)04 Jul 2024, 14:35
Gusbourne PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2024 | 65.50p | 65.68p | 64.05p | 65.50p | 6,505 |
| Jul 1, 2024 | 65.50p | 65.68p | 65.68p | 65.50p | 5,386 |
| Jun 28, 2024 | 65.50p | 64.05p | 64.05p | 65.50p | 1,596 |
| Jun 27, 2024 | 65.50p | 65.80p | 65.70p | 65.50p | 1,469 |
| Jun 26, 2024 | 65.50p | 65.94p | 64.00p | 65.50p | 104,181 |
| Jun 25, 2024 | 65.50p | 65.88p | 64.05p | 65.50p | 814 |
| Jun 24, 2024 | 65.50p | 65.88p | 65.88p | 65.50p | 224 |
| Jun 21, 2024 | 65.50p | 67.00p | 67.00p | 65.50p | 707 |
| Jun 20, 2024 | 65.50p | 66.28p | 64.05p | 65.50p | 6,339 |
| Jun 19, 2024 | 65.00p | 65.34p | 65.34p | 65.50p | 14,568 |
| Jun 18, 2024 | 65.00p | 65.37p | 65.34p | 65.00p | 2,054 |
| Jun 17, 2024 | 65.00p | 65.39p | 65.39p | 65.00p | 1,514 |
| Jun 14, 2024 | 65.00p | 65.40p | 63.00p | 65.00p | 5,401 |
| Jun 13, 2024 | 65.00p | 66.00p | 64.15p | 65.00p | 22,491 |
| Jun 12, 2024 | 64.50p | 66.00p | 64.00p | 65.00p | 10,056 |
| Jun 11, 2024 | 62.50p | 63.00p | 63.00p | 64.50p | 1,000 |
| Jun 10, 2024 | 62.50p | 66.60p | 66.60p | 62.50p | 15,007 |
| Jun 7, 2024 | 62.50p | 63.00p | 62.90p | 62.50p | 4,940 |
| Jun 4, 2024 | 62.00p | 62.59p | 61.13p | 62.50p | 33,224 |
| Jun 3, 2024 | 62.00p | 61.08p | 61.08p | 62.00p | 414 |
| May 31, 2024 | 62.00p | 62.59p | 61.08p | 62.00p | 560 |
| May 30, 2024 | 62.00p | 62.59p | 61.08p | 62.00p | 262 |
| May 29, 2024 | 62.00p | 62.59p | 62.59p | 62.00p | 138 |
| May 28, 2024 | 62.00p | 62.80p | 61.08p | 62.00p | 10,611 |
| May 24, 2024 | 62.00p | 62.88p | 62.88p | 62.00p | 5,000 |
| May 23, 2024 | 60.50p | 62.48p | 60.00p | 62.00p | 12,884 |
| May 22, 2024 | 59.50p | 60.67p | 58.15p | 60.00p | 8,081 |
| May 21, 2024 | 59.50p | 59.99p | 59.99p | 59.50p | 491 |
| May 20, 2024 | 59.50p | 59.99p | 59.98p | 59.50p | 6,500 |
| May 17, 2024 | 59.50p | 59.98p | 59.98p | 59.50p | 1,647 |
| May 16, 2024 | 59.50p | 58.15p | 58.12p | 59.50p | 6,795 |
| May 15, 2024 | 59.50p | 59.95p | 58.15p | 59.50p | 2,426 |
| May 14, 2024 | 59.50p | 59.99p | 58.12p | 59.50p | 7,097 |
| May 13, 2024 | 59.50p | 59.99p | 57.00p | 59.50p | 28,536 |
| May 10, 2024 | 59.50p | 60.50p | 60.50p | 59.50p | 5,785 |
| May 9, 2024 | 59.00p | 60.00p | 58.00p | 59.50p | 13,744 |
| May 8, 2024 | 59.50p | 58.12p | 58.12p | 59.50p | 4,691 |
| May 7, 2024 | 59.50p | 60.00p | 58.06p | 59.50p | 10,159 |
| May 3, 2024 | 59.50p | 59.50p | 55.50p | 59.50p | 69,647 |
| May 2, 2024 | 59.50p | 59.80p | 59.80p | 59.50p | 8,341 |
| May 1, 2024 | 59.50p | 58.60p | 58.60p | 59.50p | 102 |
| Apr 30, 2024 | 59.50p | 59.90p | 59.68p | 59.50p | 1,834 |
| Apr 29, 2024 | 59.50p | 59.65p | 58.00p | 59.50p | 16,346 |
| Apr 26, 2024 | 59.50p | 59.68p | 59.66p | 59.50p | 5,049 |
| 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 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,054.00 | 6.87 |
| Bakkavor Group PLC | 147.00 | 6.14 |
| Bridgepoint Group PLC | 243.40 | 4.73 |
| Jupiter Fund Management PLC | 81.60 | 4.08 |
| Ssp Group PLC | 155.60 | 4.08 |
| Ibstock PLC | 172.20 | 3.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 1,154.00 | -3.67 |
| Workspace Group PLC | 580.00 | -3.17 |
| Currys PLC | 72.40 | -2.56 |
| Safestore Holdings PLC | 776.00 | -1.96 |
| Foresight Group Holdings Limited | 508.00 | -1.93 |
| Next PLC | 8,938.00 | -1.91 |