Gusbourne Plc Historical Data - GUS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Gusbourne Plc (GUS)
Gusbourne Plc (GUS) Historical

Gusbourne Plc (GUS)

66.00

0.00

(0.00%)

Closed July 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	66	66	66	11870	66	DE
4	0.5	0.763358778626	65.5	66	65.5	19248	65.77997066	DE
12	6.5	10.9243697479	59.5	66	59	13015	63.34440244	DE
26	-8	-10.8108108108	74	74	59	11164	64.56128145	DE
52	-11	-14.2857142857	77	80	59	9302	69.08374589	DE
156	-36.5	-35.6097560976	102.5	169.5	59	10366	80.07395161	DE
260	3	4.7619047619	63	169.5	48	8736	77.30005281	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	66	0	0.00	66	66	66	0
1721320200	66	0	0.00	66	66	66	8429
1721233800	66	0	0.00	66	66	66	314
1721147400	66	0	0.00	66	66	66	148
1721061000	66	0	0.00	66	66	66	31427
1720801800	66	0	0.00	66	66	66	19032
1720715400	66	0	0.00	66	66	66	0
1720629000	66	0	0.00	66	66	66	0
1720542600	66	0	0.00	66	66	66	3828
1720456200	66	0	0.00	66	66	66	107441
1720197000	66	0.5	0.76	65.5	66	65.5	12605
1720110600	65.5	0	0.00	65.5	65.5	65.5	23114
1720024200	65.5	0	0.00	65.5	65.5	65.5	0
1719937800	65.5	0	0.00	65.5	65.5	65.5	6505
1719851400	65.5	0	0.00	65.5	65.5	65.5	5386
1719592200	65.5	0	0.00	65.5	65.5	65.5	1596
1719505800	65.5	0	0.00	65.5	65.5	65.5	1469
1719419400	65.5	0	0.00	65.5	65.5	65.5	104181
1719333000	65.5	0	0.00	65.5	65.5	65.5	814
1719246600	65.5	0	0.00	65.5	65.5	65.5	224
1718987400	65.5	0	0.00	65.5	65.5	65.5	707
1718901000	65.5	0	0.00	65.5	65.5	65.5	6339
1718814600	65.5	0.5	0.77	65	65.5	65	14568
1718728200	65	0	0.00	65	65	65	2054
1718641800	65	0	0.00	65	65	65	1514
1718382600	65	0	0.00	65	65	65	5401
1718296200	65	0	0.00	65	65	65	22491
1718209800	65	0.5	0.78	64.5	65	64.5	10056
1718123400	64.5	2	3.20	62.5	64.5	62.5	1000
1718037000	62.5	0	0.00	62.5	62.5	62.5	15007
1717777800	62.5	0	0.00	62.5	62.5	62.5	4940
1717691400	62.5	0	0.00	62.5	62.5	62.5	0
1717605000	62.5	0	0.00	62.5	62.5	62.5	0
1717518600	62.5	0.5	0.81	62	62.5	62	33224
1717432200	62	0	0.00	62	62	62	414
1717173000	62	0	0.00	62	62	62	560
1717086600	62	0	0.00	62	62	62	262
1717000200	62	0	0.00	62	62	62	138
1716913800	62	0	0.00	62	62	62	10611
1716568200	62	0	0.00	62	62	62	5000
1716481800	62	2	3.33	60.5	62	60.5	12884
1716395400	60	0.5	0.84	59.5	60	59.5	8081
1716309000	59.5	0	0.00	59.5	59.5	59.5	491
1716222600	59.5	0	0.00	59.5	59.5	59.5	6500
1715963400	59.5	0	0.00	59.5	59.5	59.5	1647
1715877000	59.5	0	0.00	59.5	59.5	59.5	6795
1715790600	59.5	0	0.00	59.5	59.5	59.5	2426
1715704200	59.5	0	0.00	59.5	59.5	59.5	7097
1715617800	59.5	0	0.00	59.5	59.5	59.5	28536
1715358600	59.5	0	0.00	59.5	59.5	59.5	5785
1715272200	59.5	0	0.00	59	59.5	59	32608
1715185800	59.5	0	0.00	59.5	59.5	59.5	4691
1715099400	59.5	0	0.00	59.5	59.5	59.5	10159
1714753800	59.5	0	0.00	59.5	59.5	59.5	69647
1714667400	59.5	0	0.00	59.5	59.5	59.5	8341
1714581000	59.5	0	0.00	59.5	59.5	59.5	102
1714494600	59.5	0	0.00	59.5	59.5	59.5	1834
1714408200	59.5	0	0.00	59.5	59.5	59.5	16346
1714149000	59.5	0	0.00	59.5	59.5	59.5	5049
1714062600	59.5	0.5	0.85	59	59.5	59	5005
1713976200	59	0	0.00	59	59	59	98
1713889800	59	0	0.00	59	59	59	0
1713803400	59	0	0.00	59	59	59	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions