Gusbourne (GUS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gusbourne

Date Open High Low Close* Volume
11/10/2017 47.50p 47.50p 47.50p 47.50p 1812
10/10/2017 47.50p 47.50p 47.50p 47.50p 182
09/10/2017 47.50p 47.50p 47.50p 47.50p 0
06/10/2017 48.00p 48.00p 46.50p 47.50p 7360
05/10/2017 48.00p 48.00p 48.00p 48.00p 1000
04/10/2017 48.00p 48.00p 48.00p 48.00p 0
03/10/2017 48.00p 48.00p 48.00p 48.00p 0
02/10/2017 48.00p 48.00p 47.00p 48.00p 0
29/09/2017 48.00p 48.00p 48.00p 48.00p 0
28/09/2017 48.00p 48.00p 48.00p 48.00p 0
27/09/2017 48.00p 48.00p 48.00p 48.00p 0
26/09/2017 48.00p 48.00p 48.00p 48.00p 0
25/09/2017 48.00p 48.00p 48.00p 48.00p 2050
22/09/2017 48.00p 48.00p 48.00p 48.00p 0
21/09/2017 48.00p 48.00p 48.00p 48.00p 0
20/09/2017 48.00p 48.00p 48.00p 48.00p 0
19/09/2017 48.00p 48.00p 48.00p 48.00p 0
18/09/2017 48.00p 48.00p 48.00p 48.00p 1099
15/09/2017 48.00p 48.00p 48.00p 48.00p 245
14/09/2017 48.00p 48.00p 48.00p 48.00p 0
13/09/2017 48.00p 48.00p 48.00p 48.00p 0
12/09/2017 48.00p 48.00p 48.00p 48.00p 10088
11/09/2017 48.00p 48.00p 48.00p 48.00p 0
08/09/2017 48.00p 48.00p 48.00p 48.00p 0
07/09/2017 48.00p 48.00p 48.00p 48.00p 29
06/09/2017 48.00p 48.00p 48.00p 48.00p 202
05/09/2017 48.00p 48.00p 47.00p 48.00p 0
04/09/2017 49.50p 49.50p 48.00p 48.00p 2000
01/09/2017 49.50p 49.50p 49.50p 49.50p 0
31/08/2017 49.50p 49.50p 49.50p 49.50p 0
30/08/2017 49.00p 49.50p 49.00p 49.50p 0
29/08/2017 49.50p 49.50p 49.50p 49.50p 0
25/08/2017 49.50p 49.50p 49.50p 49.50p 0
24/08/2017 49.50p 49.50p 49.50p 49.50p 0
23/08/2017 49.50p 49.50p 49.50p 49.50p 2626
22/08/2017 49.50p 49.50p 49.50p 49.50p 0
21/08/2017 49.50p 49.50p 49.50p 49.50p 90
18/08/2017 49.50p 49.50p 49.50p 49.50p 0
17/08/2017 49.50p 49.50p 49.50p 49.50p 0
16/08/2017 49.50p 49.50p 49.50p 49.50p 0
15/08/2017 49.50p 49.50p 49.50p 49.50p 6000
14/08/2017 49.50p 49.50p 49.50p 49.50p 0
11/08/2017 49.50p 49.50p 49.50p 49.50p 0
10/08/2017 49.50p 49.50p 49.50p 49.50p 501
09/08/2017 49.50p 49.50p 49.50p 49.50p 2000
08/08/2017 49.50p 49.50p 49.50p 49.50p 7000
07/08/2017 49.50p 49.50p 49.50p 49.50p 0
04/08/2017 49.50p 49.50p 49.50p 49.50p 101
03/08/2017 49.50p 49.50p 49.50p 49.50p 0
02/08/2017 49.50p 49.50p 49.50p 49.50p 2202
01/08/2017 49.50p 49.50p 49.50p 49.50p 527
31/07/2017 49.50p 49.50p 49.50p 49.50p 2174
28/07/2017 49.50p 49.50p 49.50p 49.50p 998
27/07/2017 49.50p 49.50p 49.50p 49.50p 496
26/07/2017 49.50p 49.50p 49.50p 49.50p 0
25/07/2017 49.50p 49.50p 49.50p 49.50p 1000
24/07/2017 49.50p 49.50p 49.50p 49.50p 0
21/07/2017 49.50p 49.50p 49.50p 49.50p 0
20/07/2017 49.50p 49.50p 49.50p 49.50p 0
19/07/2017 48.00p 49.50p 48.00p 49.50p 1133
18/07/2017 48.00p 48.00p 48.00p 48.00p 7400
17/07/2017 48.00p 48.00p 48.00p 48.00p 0
14/07/2017 47.00p 48.00p 47.00p 48.00p 10593
13/07/2017 47.00p 47.00p 47.00p 47.00p 10738
12/07/2017 47.50p 47.50p 47.00p 47.00p 14016
11/07/2017 47.50p 47.50p 47.50p 47.50p 0
10/07/2017 47.50p 47.50p 47.50p 47.50p 1623
07/07/2017 47.50p 47.50p 47.50p 47.50p 0
06/07/2017 47.50p 47.50p 47.50p 47.50p 121
05/07/2017 47.50p 47.50p 47.50p 47.50p 3740
04/07/2017 50.50p 50.50p 47.50p 47.50p 3016
03/07/2017 51.50p 51.50p 50.50p 50.50p 2000
30/06/2017 51.50p 51.50p 51.50p 51.50p 2204
29/06/2017 51.50p 51.50p 51.50p 51.50p 558
28/06/2017 51.50p 51.50p 51.50p 51.50p 20
27/06/2017 51.50p 51.50p 51.50p 51.50p 4806
26/06/2017 51.50p 51.50p 51.50p 51.50p 1600
23/06/2017 51.50p 51.50p 51.50p 51.50p 2934
22/06/2017 51.50p 51.50p 51.50p 51.50p 0
21/06/2017 51.50p 51.50p 51.50p 51.50p 0
20/06/2017 51.50p 51.50p 51.50p 51.50p 0
19/06/2017 51.50p 51.50p 51.50p 51.50p 0
16/06/2017 51.50p 51.50p 51.50p 51.50p 0
15/06/2017 51.50p 51.75p 50.00p 51.50p 1369
14/06/2017 51.50p 51.50p 51.50p 51.50p 0
13/06/2017 51.50p 51.50p 51.50p 51.50p 0
12/06/2017 51.50p 51.50p 50.20p 51.50p 8000
09/06/2017 51.50p 51.90p 51.50p 51.50p 7500
08/06/2017 51.50p 51.75p 51.50p 51.50p 556
07/06/2017 51.50p 51.90p 51.50p 51.50p 3835
06/06/2017 49.00p 51.50p 49.00p 51.50p 11958
05/06/2017 52.46p 52.46p 52.46p 52.46p 0
02/06/2017 52.46p 52.46p 52.46p 52.46p 0
01/06/2017 52.46p 52.46p 52.42p 52.46p 3317
31/05/2017 52.46p 52.61p 49.97p 52.46p 12161
30/05/2017 52.46p 54.27p 52.46p 52.46p 4730
26/05/2017 52.46p 52.46p 52.46p 52.46p 0
25/05/2017 52.46p 52.91p 52.42p 52.46p 111
24/05/2017 52.46p 52.46p 50.72p 52.46p 210
23/05/2017 52.46p 52.46p 52.46p 52.46p 11841
22/05/2017 52.46p 54.27p 50.65p 52.46p 4422
19/05/2017 52.46p 52.46p 52.46p 52.46p 0
18/05/2017 52.46p 54.72p 52.46p 52.46p 0
17/05/2017 52.46p 52.46p 50.83p 52.46p 103
16/05/2017 52.46p 52.46p 50.65p 52.46p 3532
15/05/2017 52.46p 52.46p 50.83p 52.46p 36
12/05/2017 52.46p 52.66p 50.65p 52.46p 1452
11/05/2017 52.46p 52.46p 52.46p 52.46p 0
10/05/2017 52.46p 52.68p 52.46p 52.46p 172
09/05/2017 52.46p 52.46p 52.46p 52.46p 0
08/05/2017 52.91p 54.72p 52.46p 52.46p 0
05/05/2017 52.46p 52.46p 49.75p 52.46p 11005
04/05/2017 52.46p 54.27p 52.46p 52.46p 22111
03/05/2017 52.46p 54.72p 52.46p 52.46p 0
02/05/2017 52.46p 52.46p 50.65p 52.46p 4297
28/04/2017 52.46p 52.46p 52.46p 52.46p 0
27/04/2017 50.20p 52.46p 50.20p 52.46p 22234
26/04/2017 50.20p 50.20p 50.20p 50.20p 0
25/04/2017 50.20p 51.51p 48.12p 50.20p 1987
24/04/2017 52.91p 54.27p 49.75p 50.20p 5505
21/04/2017 55.18p 55.18p 52.46p 52.91p 5528
20/04/2017 56.53p 56.53p 54.27p 55.18p 8845
19/04/2017 56.53p 56.53p 56.08p 56.53p 617
18/04/2017 56.53p 56.53p 56.53p 56.53p 0
13/04/2017 56.53p 56.53p 56.53p 56.53p 0
12/04/2017 56.53p 56.53p 56.53p 56.53p 0
11/04/2017 56.53p 56.53p 56.53p 56.53p 0
10/04/2017 56.53p 56.53p 56.53p 56.53p 0
07/04/2017 56.53p 56.53p 56.53p 56.53p 0
06/04/2017 56.53p 56.53p 56.53p 56.53p 0
05/04/2017 56.53p 56.53p 56.53p 56.53p 0
04/04/2017 56.53p 56.53p 56.53p 56.53p 0
03/04/2017 56.53p 56.53p 56.08p 56.53p 88
31/03/2017 56.53p 56.53p 54.45p 56.53p 996
30/03/2017 56.53p 56.98p 54.45p 56.53p 1106
29/03/2017 56.53p 56.53p 51.56p 56.53p 15478
28/03/2017 56.53p 56.53p 56.53p 56.53p 0
27/03/2017 56.53p 56.53p 56.53p 56.53p 0
24/03/2017 56.53p 56.53p 56.53p 56.53p 0
23/03/2017 56.53p 56.53p 56.53p 56.53p 0
22/03/2017 56.53p 56.53p 56.53p 56.53p 0
21/03/2017 56.53p 56.53p 56.53p 56.53p 0
20/03/2017 56.53p 56.53p 56.53p 56.53p 0
17/03/2017 55.63p 56.53p 55.63p 56.53p 0
16/03/2017 55.63p 55.63p 55.63p 55.63p 0
15/03/2017 55.18p 56.08p 55.18p 55.63p 4001
14/03/2017 55.18p 55.18p 55.18p 55.18p 0
13/03/2017 55.18p 55.18p 51.56p 55.18p 5345
10/03/2017 55.18p 56.08p 51.87p 55.18p 17
09/03/2017 55.18p 55.18p 55.18p 55.18p 0
08/03/2017 55.18p 55.90p 55.18p 55.18p 1658
07/03/2017 55.18p 55.18p 51.87p 55.18p 111
06/03/2017 55.63p 55.94p 50.65p 55.18p 11725
03/03/2017 55.63p 55.63p 55.63p 55.63p 0
02/03/2017 55.63p 55.94p 55.63p 55.63p 1787
01/03/2017 55.63p 55.63p 55.63p 55.63p 0
28/02/2017 55.63p 55.63p 55.63p 55.63p 0
27/02/2017 55.63p 55.63p 55.63p 55.63p 0
24/02/2017 55.63p 55.63p 55.63p 55.63p 0
23/02/2017 56.53p 57.30p 52.30p 55.63p 5727
22/02/2017 56.53p 56.53p 56.53p 56.53p 0
21/02/2017 56.53p 56.53p 53.37p 56.53p 60
20/02/2017 56.53p 56.53p 56.53p 56.53p 0
17/02/2017 56.53p 56.53p 56.53p 56.53p 0
16/02/2017 56.53p 56.53p 53.37p 56.53p 1125
15/02/2017 56.53p 56.53p 56.53p 56.53p 0
14/02/2017 56.53p 60.60p 56.53p 56.53p 111
13/02/2017 56.53p 56.53p 56.53p 56.53p 0
10/02/2017 56.53p 57.35p 53.37p 56.53p 1001
09/02/2017 56.53p 56.53p 56.53p 56.53p 0
08/02/2017 56.53p 57.35p 56.53p 56.53p 36
07/02/2017 59.25p 59.25p 55.18p 56.53p 2233
06/02/2017 59.25p 61.51p 59.25p 59.25p 0
03/02/2017 59.25p 59.25p 59.25p 59.25p 0
02/02/2017 59.25p 59.25p 59.25p 59.25p 0
01/02/2017 59.25p 59.25p 56.98p 59.25p 2211
31/01/2017 59.25p 59.25p 59.25p 59.25p 0
30/01/2017 59.25p 59.25p 56.98p 59.25p 2211
27/01/2017 59.25p 59.25p 59.25p 59.25p 0
26/01/2017 59.25p 59.25p 56.98p 59.25p 2211
25/01/2017 59.25p 59.25p 56.98p 59.25p 2211
24/01/2017 59.25p 59.25p 59.25p 59.25p 0
23/01/2017 59.25p 59.70p 56.98p 59.25p 2489
20/01/2017 59.25p 59.70p 59.25p 59.25p 184
19/01/2017 59.25p 59.70p 59.25p 59.25p 829
18/01/2017 59.25p 59.25p 59.25p 59.25p 0
17/01/2017 59.25p 59.25p 59.25p 59.25p 0
16/01/2017 59.25p 60.44p 56.98p 59.25p 9077
13/01/2017 57.44p 61.33p 57.44p 59.25p 5433
12/01/2017 57.44p 59.70p 57.44p 57.44p 2073
11/01/2017 57.44p 57.44p 57.44p 57.44p 0
10/01/2017 57.44p 57.44p 54.45p 57.44p 2301
09/01/2017 57.44p 57.44p 57.44p 57.44p 0
06/01/2017 57.44p 57.44p 57.44p 57.44p 0
05/01/2017 52.91p 57.44p 52.91p 57.44p 5529
04/01/2017 52.91p 54.09p 52.91p 52.91p 856
03/01/2017 50.20p 54.27p 50.20p 52.91p 19027
30/12/2016 50.20p 50.20p 50.20p 50.20p 0
29/12/2016 50.20p 50.20p 50.20p 50.20p 0
28/12/2016 50.20p 50.20p 49.93p 50.20p 1146

*Close Price adjusted for both dividends and splits