Shares Magazine
39.00p+0.00 (+0.00%)20 Dec 2024, 11:13
Gusbourne PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | 39.00p | 39.00p | 39.00p | 39.00p | 7,189 |
| Dec 18, 2024 | 39.00p | 39.00p | 39.00p | 39.00p | 1,012 |
| Dec 17, 2024 | 39.00p | 39.00p | 39.00p | 39.00p | 2,000 |
| Dec 16, 2024 | 39.00p | 39.88p | 39.00p | 39.00p | 15,289 |
| Dec 13, 2024 | 39.00p | 39.61p | 38.00p | 39.00p | 5,458 |
| Dec 12, 2024 | 38.50p | 40.20p | 38.35p | 39.00p | 28,236 |
| Dec 11, 2024 | 38.00p | 38.80p | 37.00p | 38.50p | 182,446 |
| Dec 10, 2024 | 38.00p | 37.30p | 37.00p | 38.00p | 337 |
| Dec 9, 2024 | 38.00p | 37.30p | 37.30p | 38.00p | 2,000 |
| Dec 6, 2024 | 38.00p | 39.00p | 37.28p | 38.00p | 13,257 |
| Dec 5, 2024 | 38.00p | 37.40p | 37.40p | 38.00p | 267 |
| Dec 4, 2024 | 38.00p | 37.44p | 37.40p | 38.00p | 6,000 |
| Dec 3, 2024 | 38.00p | 37.44p | 35.13p | 38.00p | 16,023 |
| Dec 2, 2024 | 40.00p | 40.00p | 37.00p | 38.00p | 28,868 |
| Nov 29, 2024 | 41.50p | 43.00p | 39.90p | 40.00p | 7,841 |
| Nov 27, 2024 | 41.50p | 40.60p | 40.60p | 41.50p | 346 |
| Nov 26, 2024 | 41.50p | 40.66p | 40.00p | 41.50p | 5,012 |
| Nov 25, 2024 | 41.50p | 40.66p | 40.00p | 41.50p | 7,571 |
| Nov 21, 2024 | 41.50p | 41.45p | 40.60p | 41.50p | 6,079 |
| Nov 19, 2024 | 41.00p | 40.70p | 40.70p | 41.50p | 27,940 |
| Nov 18, 2024 | 44.00p | 43.60p | 40.00p | 41.00p | 15,835 |
| Nov 15, 2024 | 44.50p | 43.95p | 42.00p | 44.00p | 25,734 |
| Nov 14, 2024 | 45.00p | 44.00p | 44.00p | 44.50p | 1,000 |
| Nov 13, 2024 | 46.00p | 44.80p | 42.00p | 45.00p | 45,143 |
| Nov 12, 2024 | 47.00p | 47.90p | 45.00p | 46.00p | 46,652 |
| Nov 11, 2024 | 48.00p | 48.90p | 47.00p | 47.00p | 13,748 |
| Nov 8, 2024 | 51.00p | 50.00p | 46.00p | 48.00p | 14,627 |
| Nov 7, 2024 | 51.50p | 51.92p | 50.00p | 51.00p | 25,145 |
| Nov 6, 2024 | 52.50p | 52.33p | 50.00p | 51.50p | 6,686 |
| Nov 5, 2024 | 53.50p | 51.00p | 51.00p | 52.50p | 6,863 |
| Nov 1, 2024 | 54.50p | 53.20p | 51.00p | 53.50p | 46,972 |
| Oct 31, 2024 | 54.50p | 54.94p | 54.94p | 54.50p | 888 |
| Oct 28, 2024 | 54.50p | 54.98p | 54.95p | 54.50p | 7,625 |
| Oct 25, 2024 | 56.50p | 56.80p | 53.10p | 54.50p | 56,925 |
| Oct 24, 2024 | 56.50p | 56.50p | 56.50p | 56.50p | 1,000 |
| Oct 23, 2024 | 56.50p | 55.25p | 55.03p | 56.50p | 557 |
| Oct 22, 2024 | 56.50p | 57.70p | 55.25p | 56.50p | 60 |
| Oct 21, 2024 | 56.50p | 57.85p | 56.80p | 56.50p | 19,475 |
| Oct 17, 2024 | 57.50p | 57.00p | 55.00p | 56.50p | 25,520 |
| Oct 16, 2024 | 61.00p | 60.00p | 57.00p | 57.50p | 35,108 |
| Oct 14, 2024 | 61.00p | 59.00p | 59.00p | 61.00p | 3,430 |
| Oct 10, 2024 | 62.00p | 60.30p | 58.00p | 61.00p | 9,975 |
| Oct 8, 2024 | 62.50p | 62.00p | 59.00p | 62.00p | 10,824 |
| Oct 4, 2024 | 62.50p | 62.25p | 62.25p | 62.50p | 2,000 |
| Oct 3, 2024 | 62.50p | 60.05p | 60.05p | 62.50p | 150 |
| Oct 2, 2024 | 62.50p | 62.25p | 60.00p | 62.50p | 5,150 |
| Sep 30, 2024 | 62.50p | 63.00p | 63.00p | 62.50p | 500 |
| Sep 27, 2024 | 62.50p | 60.00p | 60.00p | 62.50p | 3 |
| Sep 26, 2024 | 62.50p | 63.00p | 60.00p | 62.50p | 6,810 |
| Sep 25, 2024 | 62.50p | 60.00p | 60.00p | 62.50p | 862 |
Most Read
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.