Gusbourne Plc Historical Data - GUS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Gusbourne Plc (GUS)

12.50

-1.50

(-10.71%)

Closed 26 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6	-32.4324324324	18.5	19	12.5	120271	15.74503703	DE
4	-25.5	-67.1052631579	38	38	12.5	96736	18.84679512	DE
12	-25.5	-67.1052631579	38	39	12.5	41757	22.54739436	DE
26	-53	-80.9160305344	65.5	65.5	12.5	22908	28.13445773	DE
52	-56	-81.7518248175	68.5	68.5	12.5	16337	38.46367822	DE
156	-58	-82.2695035461	70.5	85.5	12.5	9661	53.42026659	DE
260	-62.5	-83.3333333333	75	169.5	12.5	8682	64.16670792	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740418200	14	-2	-12.50	16	16	14	260152
1740159000	16	-3	-15.79	19	19	16	218875
1740072600	19	0	0.00	19	19	19	82434
1739986200	19	0	0.00	19	19	19	6500
1739899800	19	0.5	2.70	18.5	19	18.5	33393
1739813400	18.5	0	0.00	18.5	18.5	18.5	17896
1739554200	18.5	0.5	2.78	18	18.5	18	22668
1739467800	18	0	0.00	18	18	18	289543
1739381400	18	-3	-14.29	21	21	18	274484
1739295000	21	0	0.00	21	21	21	97489
1739208600	21	-17	-44.74	34.5	34.5	21	584952
1738949400	38	0	0.00	38	38	38	19000
1738863000	38	0	0.00	38	38	38	14544
1738776600	38	0	0.00	38	38	38	768
1738690200	38	0	0.00	38	38	38	0
1738603800	38	0	0.00	38	38	38	287
1738344600	38	0	0.00	38	38	38	1031
1738258200	38	0	0.00	38	38	38	5304
1738171800	38	0	0.00	38	38	38	0
1738085400	38	0	0.00	38	38	38	5403
1737999000	38	0	0.00	38	38	38	14737
1737739800	38	0	0.00	38	38	38	0
1737653400	38	0	0.00	38	38	38	8242
1737567000	38	0	0.00	38	38	38	0
1737480600	38	0	0.00	38	38	38	926
1737394200	38	0	0.00	38	38	38	5027
1737135000	38	0	0.00	38	38	38	5350
1737048600	38	-1	-2.56	39	39	38	5000
1736962200	39	0	0.00	39	39	39	2680
1736875800	39	0	0.00	39	39	39	7831
1736789400	39	0	0.00	39	39	39	389
1736530200	39	0	0.00	39	39	39	0
1736443800	39	0	0.00	39	39	39	9621
1736357400	39	0	0.00	39	39	39	1533
1736271000	39	0	0.00	39	39	39	1244
1736184600	39	0	0.00	39	39	39	1626
1735925400	39	0	0.00	39	39	39	2885
1735839000	39	0	0.00	39	39	39	0
1735666200	39	0	0.00	39	39	39	0
1735579800	39	0	0.00	39	39	39	39691
1735320600	39	0	0.00	39	39	39	14919
1735061400	39	0	0.00	39	39	39	44187
1734975000	39	0	0.00	39	39	39	0
1734715800	39	0	0.00	39	39	39	7189
1734629400	39	0	0.00	39	39	39	0
1734543000	39	0	0.00	39	39	39	1012
1734456600	39	0	0.00	39	39	39	2000
1734370200	39	0	0.00	39	39	38.5	15289
1734111000	39	0	0.00	39	39	39	5458
1734024600	39	0.5	1.30	38.5	39	38.5	28236
1733938200	38.5	0.5	1.32	38	38.5	38	182446
1733851800	38	0	0.00	38	38	38	337
1733765400	38	0	0.00	38	38	38	2000
1733506200	38	0	0.00	38	38	38	13257
1733419800	38	0	0.00	38	38	38	267
1733333400	38	0	0.00	38	38	38	6000
1733247000	38	0	0.00	38	38	38	16023
1733160600	38	-2	-5.00	40	40	38	28868
1732901400	40	-1.5	-3.61	41.5	41.5	40	7841
1732815000	41.5	0	0.00	41.5	41.5	41.5	0
1732728600	41.5	0	0.00	41.5	41.5	41.5	346
1732642200	41.5	0	0.00	41.5	41.5	41.5	5012
1732555800	41.5	0	0.00	41.5	41.5	41.5	7571

Societe Generale Effekten

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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