Italia markets close in 2 hours 4 minutes

Gusbourne PLC (GUS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
59,500,00 (0,00%)
Alla chiusura: 04:25PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202459,5059,5055,5059,5059,5069.647
02 mag 202459,5059,8059,8059,5059,508.341
01 mag 202459,5058,6058,6059,5059,50102
30 apr 202459,5059,9059,6859,5059,501.834
29 apr 202459,5059,6558,0059,5059,5016.346
26 apr 202459,5059,6859,6659,5059,505.049
25 apr 202459,0059,7059,7059,5059,505.005
24 apr 202459,0057,6057,6059,0059,0098
23 apr 202459,0059,0059,0059,0059,00-
22 apr 202459,0059,0059,0059,0059,00-
19 apr 202459,0057,6057,6059,0059,001.475
18 apr 202459,0059,7457,6059,0059,0011.468
17 apr 202459,5060,0058,0059,0059,005.716
16 apr 202459,5059,5059,5059,5059,50-
15 apr 202459,5060,0060,0059,5059,50459
12 apr 202459,5060,0060,0059,5059,503.748
11 apr 202459,5060,0058,0059,5059,504.410
10 apr 202460,0060,0058,7559,5059,50223
09 apr 202459,5060,0058,0359,5059,506.062
08 apr 202459,5060,2058,7559,5059,503.887
05 apr 202459,5060,5058,7559,5059,503.258
04 apr 202460,5060,5060,5059,5059,5013.816
03 apr 202460,5061,0059,9460,5060,5019.076
02 apr 202460,5061,0060,0060,5060,5023.731
28 mar 202464,0063,0060,0060,5060,5049.186
27 mar 202464,0063,7062,0064,0064,005.990
26 mar 202464,0064,0064,0064,0064,00-
25 mar 202465,0064,6062,0064,0064,0029.332
22 mar 202465,0065,5065,4565,0065,002.151
21 mar 202465,0065,5065,5065,0065,003.340
20 mar 202465,0063,5063,5065,0065,001.574
19 mar 202465,0065,0065,0065,0065,00-
18 mar 202465,0065,5065,5065,0065,0080
15 mar 202465,0065,6065,6065,0065,00905
14 mar 202465,0065,7065,7065,0065,00219
13 mar 202465,0063,5063,0465,0065,003.391
12 mar 202465,0065,7065,7065,0065,0050
11 mar 202464,5065,7063,5065,0065,007.045
08 mar 202466,0065,9763,2064,5064,5012.173
07 mar 202466,5067,0063,0066,0066,0044.372
06 mar 202466,5066,5066,5066,5066,50-
05 mar 202466,5065,1065,1066,5066,502.511
04 mar 202466,5067,1765,1066,5066,5026.057
01 mar 202467,5067,0065,0066,5066,503.159
29 feb 202467,5065,0565,0567,5067,504.071
28 feb 202467,5065,3365,3367,5067,5012.743
27 feb 202468,5065,9065,3367,5067,5010.116
26 feb 202468,5067,0365,5068,5068,5010.786
23 feb 202469,5070,0567,1368,5068,5019.597
22 feb 202469,5070,0570,0569,5069,501.583
21 feb 202469,5070,0570,0569,5069,50768
20 feb 202469,5070,2270,0069,5069,506.343
19 feb 202469,5070,2268,2569,5069,50333
16 feb 202469,5070,2268,2569,5069,503.304
15 feb 202468,5070,0067,0369,5069,505.621
14 feb 202468,5069,8067,3068,5068,5011.220
13 feb 202470,5069,0068,0068,5068,5016.134
12 feb 202470,5070,8369,5270,5070,502.891
09 feb 202470,5070,8370,8370,5070,50124
08 feb 202470,5070,5070,5070,5070,50-
07 feb 202470,5070,8369,6070,5070,501.704
06 feb 202470,5072,0069,0370,5070,5032.445
05 feb 202470,5072,0072,0070,5070,50277
02 feb 202471,0073,0069,3070,5070,5036.689
01 feb 202471,0069,1069,1071,0071,0013.136
31 gen 202471,0072,3569,1071,0071,001.399
30 gen 202471,5072,3568,0070,0070,0019.535
29 gen 202471,5072,3570,0071,5071,509.075
26 gen 202471,5070,1570,1171,5071,5010.933
25 gen 202471,5072,5072,5071,5071,5010.339
24 gen 202471,5070,1170,1171,5071,50222
23 gen 202471,5072,0072,0071,5071,505.000
22 gen 202474,0074,5072,0071,5071,5024.811
19 gen 202474,0073,1073,1074,0074,002.146
18 gen 202474,0074,0074,0074,0074,00-
17 gen 202474,0073,8473,8474,0074,006.787
16 gen 202474,0074,0073,0074,0074,009.283
15 gen 202474,0074,0073,1074,0074,002.044
12 gen 202474,0074,3073,0274,0074,008.150
11 gen 202474,0074,3074,3074,0074,003.200
10 gen 202474,0074,3074,3074,0074,00588
09 gen 202474,0074,3074,3074,0074,00353
08 gen 202474,0073,2573,0074,0074,004.017
05 gen 202474,0075,0074,3074,0074,002.009
04 gen 202474,0074,0074,0074,0074,00-
03 gen 202474,0073,5073,5074,0074,0011.000
02 gen 202474,0074,9473,5074,0074,0011.491
29 dic 202374,0075,0073,5074,0074,005.720
28 dic 202374,0075,0073,5074,0074,0027.511
27 dic 202374,0075,0073,5074,0074,002.115
22 dic 202374,0074,2574,2574,0074,001.911
21 dic 202374,0073,5073,5074,0074,00491
20 dic 202374,0074,3073,5074,0074,006.581
19 dic 202374,0074,4074,3074,0074,00399
18 dic 202374,0074,2574,0074,0074,0015.825
15 dic 202374,0073,0573,0574,0074,00639
14 dic 202374,0073,2073,0074,0074,003.627
13 dic 202374,0073,8373,8174,0074,0026.338
12 dic 202374,0074,0074,0074,0074,00-
11 dic 202374,5073,8372,0074,0074,0029.571
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...