Gold Bullion Securities Limite Recent Share Price (LSE:GBS)

LSE:GBS - Gold Bullion Securities Limite Gold Bullion Securities Limite
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Feb 2005	USD	43.35	43.441	43.1	43.2	43.2	+0.152 (+0.35%)	76,649
22 Feb 2005	USD	43	43.375	42.87	43.048	43.048	+0.318 (+0.74%)	54,149
21 Feb 2005	USD	42.7	42.73	42.7	42.73	42.73	-0.097 (-0.23%)	6,224
18 Feb 2005	USD	42.65	42.83	42.55	42.827	42.827	+0.257 (+0.60%)	18,900
17 Feb 2005	USD	42.5	42.609	42.35	42.57	42.57	+0.37 (+0.88%)	23,732
16 Feb 2005	USD	42.38	42.5801	42.05	42.2	42.2	-0.394 (-0.92%)	241,362
15 Feb 2005	USD	42.4	42.594	42.25	42.5936	42.5936	+0.194 (+0.46%)	36,388
14 Feb 2005	USD	42.3	42.509	41.99	42.4	42.4	+0.522 (+1.25%)	98,977
11 Feb 2005	USD	41.8	42.158	41.56	41.8782	41.8782	+0.178 (+0.43%)	867,345
10 Feb 2005	USD	41.45	41.8	41.25	41.7	41.7	+0.661 (+1.61%)	117,536
9 Feb 2005	USD	41.1	41.399	41	41.0385	41.0385	-0.311 (-0.75%)	2,691,772
8 Feb 2005	USD	41.3	41.365	40.99	41.35	41.35	0.0 (0.0%)	270,912
7 Feb 2005	USD	41.5	41.69	41.02	41.35	41.35	-0.04 (-0.10%)	116,277
4 Feb 2005	USD	41.65	42.06	41.39	41.39	41.39	-0.21 (-0.50%)	1,461,095
3 Feb 2005	USD	42	42.055	41.33	41.6	41.6	-0.45 (-1.07%)	346,420
2 Feb 2005	USD	42.25	42.279	42	42.05	42.05	-0.075 (-0.18%)	27,586
1 Feb 2005	USD	42.1	42.298	41.94	42.1252	42.1252	-0.025 (-0.06%)	48,966
31 Jan 2005	USD	42.25	42.608	41.93	42.15	42.15	-0.6 (-1.40%)	73,061
28 Jan 2005	USD	42.6	42.759	42.4	42.75	42.75	+0.4 (+0.94%)	40,277
27 Jan 2005	USD	42.7	42.7	42.35	42.35	42.35	-0.248 (-0.58%)	52,020
26 Jan 2005	USD	42.05	42.75	42.05	42.5983	42.5983	+0.348 (+0.82%)	71,623
25 Jan 2005	USD	42.75	42.75	42.25	42.25	42.25	-0.45 (-1.05%)	850,619
24 Jan 2005	USD	42.8	42.846	42.65	42.7	42.7	+0.25 (+0.59%)	80,285
21 Jan 2005	USD	42.3	42.45	42.15	42.45	42.45	+0.25 (+0.59%)	322,086
20 Jan 2005	USD	42.15	42.37	41.96	42.2	42.2	-0.3 (-0.71%)	283,085
19 Jan 2005	USD	42.4	42.6	42.35	42.5	42.5	+0.2 (+0.47%)	123,641
18 Jan 2005	USD	42.35	42.481	42	42.3	42.3	+0.15 (+0.36%)	87,072
17 Jan 2005	USD	42.2	42.342	42.15	42.15	42.15	-0.021 (-0.05%)	46,691
14 Jan 2005	USD	42	42.387	42	42.1711	42.1711	-0.295 (-0.69%)	43,660
13 Jan 2005	USD	42.75	42.75	42.25	42.4662	42.4662	-0.279 (-0.65%)	80,667

Unicorn Response |