YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

LSE - Delayed Quote GBp

Gusbourne PLC (GUS.L)

38.00

0.00

(0.00%)

At close: January 31 at 3:31:47 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	38.00	36.04	36.01	38.00	38.00	1,031
Jan 30, 2025	38.00	36.01	36.01	38.00	38.00	5,304
Jan 29, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 28, 2025	38.00	36.00	36.00	38.00	38.00	5,403
Jan 27, 2025	38.00	39.28	36.00	38.00	38.00	14,737
Jan 24, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 23, 2025	38.00	36.40	36.40	38.00	38.00	8,242
Jan 22, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 21, 2025	38.00	39.60	36.00	38.00	38.00	926
Jan 20, 2025	38.00	39.70	39.70	38.00	38.00	5,027
Jan 17, 2025	38.00	39.60	36.40	38.00	38.00	5,350
Jan 16, 2025	39.00	38.90	38.90	38.00	38.00	5,000
Jan 15, 2025	39.00	38.02	38.02	39.00	39.00	2,680
Jan 14, 2025	39.00	38.10	38.10	39.00	39.00	7,831
Jan 13, 2025	39.00	40.00	38.00	39.00	39.00	389
Jan 10, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 9, 2025	39.00	38.05	38.05	39.00	39.00	9,621
Jan 8, 2025	39.00	38.05	38.05	39.00	39.00	717
Jan 7, 2025	39.00	39.75	39.75	39.00	39.00	1,244
Jan 6, 2025	39.00	39.75	38.05	39.00	39.00	1,626
Jan 3, 2025	39.00	39.75	38.05	39.00	39.00	2,885
Jan 2, 2025	39.00	39.00	39.00	39.00	39.00	-
Dec 31, 2024	39.00	39.00	39.00	39.00	39.00	-
Dec 30, 2024	39.00	40.00	38.20	39.00	39.00	39,691
Dec 27, 2024	39.00	39.80	38.50	39.00	39.00	14,919
Dec 24, 2024	39.00	41.00	38.76	39.00	39.00	44,187
Dec 23, 2024	39.00	39.00	39.00	39.00	39.00	-
Dec 20, 2024	39.00	39.00	39.00	39.00	39.00	7,189
Dec 19, 2024	39.00	39.00	39.00	39.00	39.00	-
Dec 18, 2024	39.00	39.00	39.00	39.00	39.00	1,012
Dec 17, 2024	39.00	39.00	39.00	39.00	39.00	2,000
Dec 16, 2024	39.00	39.88	39.00	39.00	39.00	15,289
Dec 13, 2024	39.00	39.61	38.00	39.00	39.00	5,458
Dec 12, 2024	38.50	40.20	38.35	39.00	39.00	28,236
Dec 11, 2024	38.00	38.80	37.00	38.50	38.50	182,446
Dec 10, 2024	38.00	37.30	37.00	38.00	38.00	337
Dec 9, 2024	38.00	37.30	37.30	38.00	38.00	2,000
Dec 6, 2024	38.00	39.00	37.28	38.00	38.00	13,257
Dec 5, 2024	38.00	37.40	37.40	38.00	38.00	267
Dec 4, 2024	38.00	37.44	37.40	38.00	38.00	6,000
Dec 3, 2024	38.00	37.44	35.13	38.00	38.00	16,023
Dec 2, 2024	40.00	40.00	37.00	38.00	38.00	28,868
Nov 29, 2024	41.50	43.00	39.90	40.00	40.00	7,841
Nov 28, 2024	41.50	41.50	41.50	41.50	41.50	-
Nov 27, 2024	41.50	40.60	40.60	41.50	41.50	346
Nov 26, 2024	41.50	40.66	40.00	41.50	41.50	5,012
Nov 25, 2024	41.50	40.66	40.00	41.50	41.50	7,571
Nov 22, 2024	41.50	41.50	41.50	41.50	41.50	-
Nov 21, 2024	41.50	41.45	40.60	41.50	41.50	6,079
Nov 20, 2024	41.50	41.50	41.50	41.50	41.50	-
Nov 19, 2024	41.00	40.70	40.70	41.50	41.50	27,940
Nov 18, 2024	44.00	43.60	40.00	41.00	41.00	15,835
Nov 15, 2024	44.50	43.95	42.00	44.00	44.00	25,734
Nov 14, 2024	45.00	44.00	44.00	44.50	44.50	1,000
Nov 13, 2024	46.00	44.80	42.00	45.00	45.00	45,143
Nov 12, 2024	47.00	47.90	45.00	46.00	46.00	46,652
Nov 11, 2024	48.00	48.90	47.00	47.00	47.00	13,748
Nov 8, 2024	51.00	50.00	46.00	48.00	48.00	14,627
Nov 7, 2024	51.50	51.92	50.00	51.00	51.00	25,145
Nov 6, 2024	52.50	52.33	50.00	51.50	51.50	6,686
Nov 5, 2024	53.50	51.00	51.00	52.50	52.50	6,863
Nov 4, 2024	53.50	53.50	53.50	53.50	53.50	-
Nov 1, 2024	54.50	53.20	51.00	53.50	53.50	46,972
Oct 31, 2024	54.50	54.94	54.94	54.50	54.50	888
Oct 30, 2024	54.50	54.50	54.50	54.50	54.50	-
Oct 29, 2024	54.50	54.50	54.50	54.50	54.50	-
Oct 28, 2024	54.50	54.98	54.95	54.50	54.50	7,625
Oct 25, 2024	56.50	56.80	53.10	54.50	54.50	56,925
Oct 24, 2024	56.50	55.25	55.25	56.50	56.50	1,000
Oct 23, 2024	56.50	55.25	55.03	56.50	56.50	557
Oct 22, 2024	56.50	57.70	55.25	56.50	56.50	60
Oct 21, 2024	56.50	57.85	56.80	56.50	56.50	19,475
Oct 18, 2024	56.50	56.50	56.50	56.50	56.50	-
Oct 17, 2024	57.50	57.00	55.00	56.50	56.50	25,520
Oct 16, 2024	61.00	60.00	57.00	57.50	57.50	35,108
Oct 15, 2024	61.00	61.00	61.00	61.00	61.00	-
Oct 14, 2024	61.00	59.00	59.00	61.00	61.00	3,430
Oct 11, 2024	61.00	61.00	61.00	61.00	61.00	-
Oct 10, 2024	62.00	60.30	58.00	61.00	61.00	9,975
Oct 9, 2024	62.00	62.00	62.00	62.00	62.00	-
Oct 8, 2024	62.50	62.00	59.00	62.00	62.00	10,824
Oct 7, 2024	62.50	62.50	62.50	62.50	62.50	-
Oct 4, 2024	62.50	62.25	62.25	62.50	62.50	2,000
Oct 3, 2024	62.50	60.05	60.05	62.50	62.50	150
Oct 2, 2024	62.50	62.25	60.00	62.50	62.50	5,150
Oct 1, 2024	62.50	62.50	62.50	62.50	62.50	-
Sep 30, 2024	62.50	63.00	63.00	62.50	62.50	500
Sep 27, 2024	62.50	60.00	60.00	62.50	62.50	3
Sep 26, 2024	62.50	63.00	60.00	62.50	62.50	6,810
Sep 25, 2024	62.50	60.00	60.00	62.50	62.50	862
Sep 24, 2024	62.50	62.50	62.50	62.50	62.50	-
Sep 23, 2024	64.00	63.00	60.00	62.50	62.50	4,083
Sep 20, 2024	64.00	63.00	63.00	64.00	64.00	3,067
Sep 19, 2024	64.00	63.11	63.00	64.00	64.00	2,479
Sep 18, 2024	64.00	64.48	63.11	64.00	64.00	6,388
Sep 17, 2024	64.00	64.00	64.00	64.00	64.00	-
Sep 16, 2024	64.00	64.00	64.00	64.00	64.00	-
Sep 13, 2024	64.00	64.48	63.44	64.00	64.00	3,054
Sep 12, 2024	64.00	65.00	65.00	64.00	64.00	750
Sep 11, 2024	64.00	64.00	64.00	64.00	64.00	-
Sep 10, 2024	64.00	64.48	63.44	64.00	64.00	3,091
Sep 9, 2024	64.00	63.19	63.19	64.00	64.00	1,907
Sep 6, 2024	64.00	64.56	63.44	64.00	64.00	902
Sep 5, 2024	64.00	63.00	63.00	64.00	64.00	102
Sep 4, 2024	65.50	66.35	62.75	64.00	64.00	10,507
Sep 3, 2024	65.50	64.10	63.63	65.50	65.50	7,920
Sep 2, 2024	65.50	66.50	66.50	65.50	65.50	1,019
Aug 30, 2024	65.50	67.00	63.75	65.50	65.50	3,942
Aug 29, 2024	65.50	65.50	65.50	65.50	65.50	-
Aug 28, 2024	65.50	65.50	65.50	65.50	65.50	-
Aug 27, 2024	65.50	65.50	65.50	65.50	65.50	-
Aug 23, 2024	65.50	66.50	66.50	65.50	65.50	1,497
Aug 22, 2024	65.50	65.50	65.50	65.50	65.50	-
Aug 21, 2024	65.50	63.10	63.10	65.50	65.50	6,078
Aug 20, 2024	65.50	66.50	63.56	65.50	65.50	2,963
Aug 19, 2024	65.50	66.50	63.56	65.50	65.50	446
Aug 16, 2024	65.50	66.50	66.50	65.50	65.50	433
Aug 15, 2024	65.50	66.50	63.75	65.50	65.50	2,818
Aug 14, 2024	65.50	63.56	63.56	65.50	65.50	1,110
Aug 13, 2024	65.50	66.70	63.55	65.50	65.50	2,705
Aug 12, 2024	66.00	66.96	64.00	65.50	65.50	3,223
Aug 9, 2024	67.50	66.96	65.00	66.00	66.00	6,746
Aug 8, 2024	67.50	67.50	67.50	67.50	67.50	-
Aug 7, 2024	67.50	67.50	67.50	67.50	67.50	-
Aug 6, 2024	67.50	68.70	65.00	67.50	67.50	10,204
Aug 5, 2024	67.50	70.00	65.50	67.50	67.50	15,450
Aug 2, 2024	67.50	70.00	65.50	67.50	67.50	2,480
Aug 1, 2024	67.50	69.90	65.00	67.50	67.50	10,497
Jul 31, 2024	67.50	69.90	65.00	67.50	67.50	1,448
Jul 30, 2024	65.50	70.00	66.40	67.50	67.50	35,668
Jul 29, 2024	64.50	68.25	64.05	65.50	65.50	30,777
Jul 26, 2024	64.50	65.70	65.70	64.50	64.50	1,007
Jul 25, 2024	64.50	66.00	65.70	64.50	64.50	211
Jul 24, 2024	64.50	66.00	63.70	64.50	64.50	30,996
Jul 23, 2024	64.50	65.37	65.37	64.50	64.50	1,197
Jul 22, 2024	64.00	65.60	63.30	64.50	64.50	5,707
Jul 19, 2024	66.00	66.00	66.00	66.00	66.00	-
Jul 18, 2024	66.00	67.00	65.00	66.00	66.00	8,429
Jul 17, 2024	66.00	67.00	66.29	66.00	66.00	314
Jul 16, 2024	66.00	65.00	65.00	66.00	66.00	148
Jul 15, 2024	66.00	66.29	65.50	66.00	66.00	31,427
Jul 12, 2024	66.00	66.29	65.00	66.00	66.00	19,032
Jul 11, 2024	66.00	66.00	66.00	66.00	66.00	-
Jul 10, 2024	66.00	66.00	66.00	66.00	66.00	-
Jul 9, 2024	66.00	66.29	66.29	66.00	66.00	3,828
Jul 8, 2024	66.00	67.00	65.00	66.00	66.00	107,441
Jul 5, 2024	65.50	66.40	65.74	66.00	66.00	12,605
Jul 4, 2024	65.50	65.48	65.48	65.50	65.50	23,114
Jul 3, 2024	65.50	65.50	65.50	65.50	65.50	-
Jul 2, 2024	65.50	65.68	64.05	65.50	65.50	6,505
Jul 1, 2024	65.50	65.68	65.68	65.50	65.50	5,386
Jun 28, 2024	65.50	64.05	64.05	65.50	65.50	1,596
Jun 27, 2024	65.50	65.80	65.70	65.50	65.50	1,469
Jun 26, 2024	65.50	65.94	64.00	65.50	65.50	104,181
Jun 25, 2024	65.50	65.88	64.05	65.50	65.50	814
Jun 24, 2024	65.50	65.88	65.88	65.50	65.50	224
Jun 21, 2024	65.50	67.00	67.00	65.50	65.50	707
Jun 20, 2024	65.50	66.28	64.05	65.50	65.50	6,339
Jun 19, 2024	65.00	65.34	65.34	65.50	65.50	14,568
Jun 18, 2024	65.00	65.37	65.34	65.00	65.00	2,054
Jun 17, 2024	65.00	65.39	65.39	65.00	65.00	1,514
Jun 14, 2024	65.00	65.40	63.00	65.00	65.00	5,401
Jun 13, 2024	65.00	66.00	64.15	65.00	65.00	22,491
Jun 12, 2024	64.50	66.00	64.00	65.00	65.00	10,056
Jun 11, 2024	62.50	63.00	63.00	64.50	64.50	1,000
Jun 10, 2024	62.50	66.60	66.60	62.50	62.50	15,007
Jun 7, 2024	62.50	63.00	62.90	62.50	62.50	4,940
Jun 6, 2024	62.50	62.50	62.50	62.50	62.50	-
Jun 5, 2024	62.50	62.50	62.50	62.50	62.50	-
Jun 4, 2024	62.00	62.59	61.13	62.50	62.50	33,224
Jun 3, 2024	62.00	61.08	61.08	62.00	62.00	414
May 31, 2024	62.00	62.59	61.08	62.00	62.00	560
May 30, 2024	62.00	62.59	61.08	62.00	62.00	262
May 29, 2024	62.00	62.59	62.59	62.00	62.00	138
May 28, 2024	62.00	62.80	61.08	62.00	62.00	10,611
May 24, 2024	62.00	62.88	62.88	62.00	62.00	5,000
May 23, 2024	60.50	62.48	60.00	62.00	62.00	12,884
May 22, 2024	59.50	60.67	58.15	60.00	60.00	8,081
May 21, 2024	59.50	59.99	59.99	59.50	59.50	491
May 20, 2024	59.50	59.99	59.98	59.50	59.50	6,500
May 17, 2024	59.50	59.98	59.98	59.50	59.50	1,647
May 16, 2024	59.50	58.15	58.12	59.50	59.50	6,795
May 15, 2024	59.50	59.95	58.15	59.50	59.50	2,426
May 14, 2024	59.50	59.99	58.12	59.50	59.50	7,097
May 13, 2024	59.50	59.99	57.00	59.50	59.50	28,536
May 10, 2024	59.50	60.50	60.50	59.50	59.50	5,785
May 9, 2024	59.00	60.00	58.00	59.50	59.50	13,744
May 8, 2024	59.50	58.12	58.12	59.50	59.50	4,691
May 7, 2024	59.50	60.00	58.06	59.50	59.50	10,159
May 3, 2024	59.50	59.50	55.50	59.50	59.50	69,647
May 2, 2024	59.50	59.80	59.80	59.50	59.50	8,341
May 1, 2024	59.50	58.60	58.60	59.50	59.50	102
Apr 30, 2024	59.50	59.90	59.68	59.50	59.50	1,834
Apr 29, 2024	59.50	59.65	58.00	59.50	59.50	16,346
Apr 26, 2024	59.50	59.68	59.66	59.50	59.50	5,049
Apr 25, 2024	59.00	59.70	59.70	59.50	59.50	5,005
Apr 24, 2024	59.00	57.60	57.60	59.00	59.00	98
Apr 23, 2024	59.00	59.00	59.00	59.00	59.00	-
Apr 22, 2024	59.00	59.00	59.00	59.00	59.00	-
Apr 19, 2024	59.00	57.60	57.60	59.00	59.00	1,475
Apr 18, 2024	59.00	59.74	57.60	59.00	59.00	11,468
Apr 17, 2024	59.50	60.00	58.00	59.00	59.00	5,716
Apr 16, 2024	59.50	59.50	59.50	59.50	59.50	-
Apr 15, 2024	59.50	60.00	60.00	59.50	59.50	459
Apr 12, 2024	59.50	60.00	60.00	59.50	59.50	3,748
Apr 11, 2024	59.50	60.00	58.00	59.50	59.50	4,410
Apr 10, 2024	60.00	60.00	58.75	59.50	59.50	223
Apr 9, 2024	59.50	60.00	58.03	59.50	59.50	6,062
Apr 8, 2024	59.50	60.20	58.75	59.50	59.50	3,887
Apr 5, 2024	59.50	60.50	58.75	59.50	59.50	3,258
Apr 4, 2024	60.50	60.50	60.50	59.50	59.50	13,816
Apr 3, 2024	60.50	61.00	59.94	60.50	60.50	19,076
Apr 2, 2024	60.50	61.00	60.00	60.50	60.50	23,731
Mar 28, 2024	64.00	63.00	60.00	60.50	60.50	49,186
Mar 27, 2024	64.00	63.70	62.00	64.00	64.00	5,990
Mar 26, 2024	64.00	64.00	64.00	64.00	64.00	-
Mar 25, 2024	65.00	64.60	62.00	64.00	64.00	29,332
Mar 22, 2024	65.00	65.50	65.45	65.00	65.00	2,151
Mar 21, 2024	65.00	65.50	65.50	65.00	65.00	3,340
Mar 20, 2024	65.00	63.50	63.50	65.00	65.00	1,574
Mar 19, 2024	65.00	65.00	65.00	65.00	65.00	-
Mar 18, 2024	65.00	65.50	65.50	65.00	65.00	80
Mar 15, 2024	65.00	65.60	65.60	65.00	65.00	905
Mar 14, 2024	65.00	65.70	65.70	65.00	65.00	219
Mar 13, 2024	65.00	63.50	63.04	65.00	65.00	3,391
Mar 12, 2024	65.00	65.70	65.70	65.00	65.00	50
Mar 11, 2024	64.50	65.70	63.50	65.00	65.00	7,045
Mar 8, 2024	66.00	65.97	63.20	64.50	64.50	12,173
Mar 7, 2024	66.50	67.00	63.00	66.00	66.00	44,372
Mar 6, 2024	66.50	66.50	66.50	66.50	66.50	-
Mar 5, 2024	66.50	65.10	65.10	66.50	66.50	2,511
Mar 4, 2024	66.50	67.17	65.10	66.50	66.50	26,057
Mar 1, 2024	67.50	67.00	65.00	66.50	66.50	3,159
Feb 29, 2024	67.50	65.05	65.05	67.50	67.50	4,071
Feb 28, 2024	67.50	65.33	65.33	67.50	67.50	12,743
Feb 27, 2024	68.50	65.90	65.33	67.50	67.50	10,116
Feb 26, 2024	68.50	67.03	65.50	68.50	68.50	10,786
Feb 23, 2024	69.50	70.05	67.13	68.50	68.50	19,597
Feb 22, 2024	69.50	70.05	70.05	69.50	69.50	1,583
Feb 21, 2024	69.50	70.05	70.05	69.50	69.50	768
Feb 20, 2024	69.50	70.22	70.00	69.50	69.50	6,343
Feb 19, 2024	69.50	70.22	68.25	69.50	69.50	333
Feb 16, 2024	69.50	70.22	68.25	69.50	69.50	3,304
Feb 15, 2024	68.50	70.00	67.03	69.50	69.50	5,621
Feb 14, 2024	68.50	69.80	67.30	68.50	68.50	11,220
Feb 13, 2024	70.50	69.00	68.00	68.50	68.50	16,134
Feb 12, 2024	70.50	70.83	69.52	70.50	70.50	2,891
Feb 9, 2024	70.50	70.83	70.83	70.50	70.50	124
Feb 8, 2024	70.50	70.50	70.50	70.50	70.50	-
Feb 7, 2024	70.50	70.83	69.60	70.50	70.50	1,704
Feb 6, 2024	70.50	72.00	69.03	70.50	70.50	32,445
Feb 5, 2024	70.50	72.00	72.00	70.50	70.50	277
Feb 2, 2024	71.00	73.00	69.30	70.50	70.50	36,689
Feb 1, 2024	71.00	69.10	69.10	71.00	71.00	13,136
Jan 31, 2024	71.00	72.35	69.10	71.00	71.00	1,399