Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/03/2016 45.68p 45.68p 45.68p 45.68p 0
10/03/2016 45.68p 45.68p 45.68p 45.68p 0
09/03/2016 45.68p 45.68p 45.68p 45.68p 0
08/03/2016 45.68p 45.68p 43.42p 45.68p 0
07/03/2016 45.68p 45.68p 45.68p 45.68p 0
04/03/2016 45.68p 45.68p 45.68p 45.68p 0
03/03/2016 45.68p 47.76p 43.42p 45.68p 1127
02/03/2016 45.68p 45.68p 45.68p 45.68p 0
01/03/2016 45.68p 45.68p 45.68p 45.68p 0
29/02/2016 45.68p 45.68p 45.68p 45.68p 0
26/02/2016 45.68p 45.68p 43.91p 45.68p 43
25/02/2016 45.68p 45.68p 45.68p 45.68p 0
24/02/2016 45.68p 45.68p 45.68p 45.68p 0
23/02/2016 45.68p 45.68p 45.68p 45.68p 0
22/02/2016 45.68p 45.68p 43.91p 45.68p 38
19/02/2016 45.68p 45.68p 45.68p 45.68p 0
18/02/2016 45.68p 45.68p 45.68p 45.68p 0
17/02/2016 45.68p 45.68p 43.42p 45.68p 0
16/02/2016 45.68p 45.72p 45.68p 45.68p 2187
15/02/2016 45.68p 45.68p 45.68p 45.68p 0
12/02/2016 45.68p 45.68p 45.68p 45.68p 0
11/02/2016 45.68p 45.68p 45.68p 45.68p 0
10/02/2016 45.68p 45.68p 43.91p 45.68p 226
09/02/2016 45.68p 45.68p 45.68p 45.68p 0
08/02/2016 45.68p 45.68p 45.68p 45.68p 0
05/02/2016 45.68p 45.68p 43.42p 45.68p 0
04/02/2016 45.68p 45.68p 45.68p 45.68p 0
03/02/2016 45.68p 45.68p 45.68p 45.68p 0
02/02/2016 45.68p 45.68p 45.68p 45.68p 0
01/02/2016 45.68p 45.68p 43.42p 45.68p 4422
29/01/2016 45.68p 45.72p 43.42p 45.68p 5457
28/01/2016 45.68p 45.68p 45.68p 45.68p 0
27/01/2016 46.58p 46.58p 45.23p 45.68p 1106
26/01/2016 46.58p 46.58p 43.42p 46.58p 2211
25/01/2016 46.58p 46.58p 43.42p 46.58p 1106
22/01/2016 46.58p 46.58p 45.23p 46.58p 1106
21/01/2016 47.49p 47.49p 45.41p 46.58p 2433
20/01/2016 51.56p 51.56p 47.03p 47.49p 14256
19/01/2016 51.56p 51.56p 49.02p 51.56p 11056
18/01/2016 51.56p 52.01p 49.75p 51.56p 0
15/01/2016 51.56p 54.27p 51.56p 51.56p 18795
14/01/2016 51.56p 51.56p 51.56p 51.56p 0
13/01/2016 51.56p 52.64p 51.56p 51.56p 76
12/01/2016 51.56p 52.01p 45.23p 51.56p 37589
11/01/2016 51.56p 51.56p 49.02p 51.56p 92
08/01/2016 51.56p 52.01p 49.75p 51.56p 0
07/01/2016 51.56p 51.56p 51.56p 51.56p 0
06/01/2016 51.56p 51.56p 51.56p 51.56p 0
05/01/2016 51.56p 51.56p 51.56p 51.56p 0
04/01/2016 51.56p 54.09p 51.56p 51.56p 9576
31/12/2015 51.56p 51.56p 51.56p 51.56p 0
30/12/2015 51.56p 51.56p 51.56p 51.56p 0
29/12/2015 51.56p 51.56p 51.56p 51.56p 0
24/12/2015 51.56p 51.56p 51.56p 51.56p 0
23/12/2015 51.56p 52.01p 48.84p 51.56p 4891
22/12/2015 51.56p 51.56p 51.56p 51.56p 0
21/12/2015 51.56p 52.01p 49.75p 51.56p 0
18/12/2015 51.56p 51.56p 49.02p 51.56p 5781
17/12/2015 51.56p 54.09p 49.02p 51.56p 1076
16/12/2015 51.56p 51.56p 51.56p 51.56p 0
15/12/2015 51.56p 51.56p 51.56p 51.56p 0
14/12/2015 51.56p 51.56p 51.56p 51.56p 0
11/12/2015 51.56p 54.27p 51.56p 51.56p 4478
10/12/2015 51.56p 54.09p 51.56p 51.56p 360
09/12/2015 51.56p 51.56p 51.56p 51.56p 0
08/12/2015 51.56p 52.01p 49.75p 51.56p 0
07/12/2015 51.56p 52.01p 49.75p 51.56p 0
04/12/2015 51.56p 52.01p 49.75p 51.56p 0
03/12/2015 51.56p 51.56p 51.56p 51.56p 0
02/12/2015 51.56p 51.56p 51.56p 51.56p 0
01/12/2015 52.46p 52.46p 50.65p 51.56p 5528
30/11/2015 53.37p 54.27p 51.10p 52.46p 4161
27/11/2015 53.37p 53.37p 53.37p 53.37p 0
26/11/2015 53.37p 56.08p 52.01p 53.37p 125
25/11/2015 53.37p 55.85p 53.37p 53.37p 100
24/11/2015 53.37p 53.37p 53.37p 53.37p 0
23/11/2015 53.37p 53.37p 53.37p 53.37p 0
20/11/2015 53.37p 53.37p 53.37p 53.37p 0
19/11/2015 53.37p 53.37p 53.37p 53.37p 0
18/11/2015 53.37p 53.37p 50.65p 53.37p 0
17/11/2015 53.37p 53.37p 53.37p 53.37p 0
16/11/2015 50.20p 53.37p 50.20p 53.37p 47247
13/11/2015 50.20p 50.20p 50.20p 50.20p 0
12/11/2015 48.84p 52.46p 47.94p 50.20p 54269
11/11/2015 47.49p 52.46p 47.49p 48.84p 26190
10/11/2015 47.03p 50.56p 47.03p 47.49p 3935
09/11/2015 47.03p 47.03p 47.03p 47.03p 0
06/11/2015 45.23p 49.75p 45.23p 47.03p 107541
05/11/2015 45.23p 47.03p 45.23p 45.23p 5528
04/11/2015 45.23p 49.57p 40.88p 45.23p 3225
03/11/2015 45.23p 45.23p 42.96p 45.23p 0
02/11/2015 42.96p 45.23p 40.88p 42.96p 24150
30/10/2015 42.96p 42.96p 42.96p 42.96p 0
29/10/2015 42.96p 42.96p 38.44p 42.96p 0
28/10/2015 42.96p 42.96p 42.96p 42.96p 0
27/10/2015 42.96p 42.96p 40.70p 42.96p 1153
26/10/2015 42.96p 42.96p 42.96p 42.96p 0
23/10/2015 42.96p 42.96p 42.96p 42.96p 0
22/10/2015 42.96p 42.96p 42.96p 42.96p 0
21/10/2015 42.96p 42.96p 38.44p 42.96p 0
20/10/2015 42.96p 42.96p 42.96p 42.96p 0
19/10/2015 42.96p 42.96p 42.96p 42.96p 219
16/10/2015 42.96p 42.96p 42.96p 42.96p 0
15/10/2015 42.96p 42.96p 42.96p 42.96p 33
14/10/2015 42.96p 42.96p 40.88p 42.96p 111
13/10/2015 42.96p 42.96p 42.96p 42.96p 0
12/10/2015 43.42p 43.42p 40.70p 42.96p 5528
09/10/2015 43.42p 43.42p 43.42p 43.42p 111
08/10/2015 43.42p 43.42p 43.42p 43.42p 0
07/10/2015 42.96p 43.42p 42.96p 43.42p 4422
06/10/2015 42.96p 42.96p 38.44p 42.96p 0
05/10/2015 42.96p 42.96p 42.96p 42.96p 0
02/10/2015 42.96p 42.96p 42.96p 42.96p 0
01/10/2015 42.96p 42.96p 42.96p 42.96p 0
30/09/2015 42.96p 42.96p 38.44p 42.96p 995
29/09/2015 43.42p 43.42p 38.44p 43.42p 0
28/09/2015 43.42p 43.42p 43.42p 43.42p 200
25/09/2015 43.42p 43.42p 38.44p 43.42p 0
24/09/2015 43.42p 43.42p 43.42p 43.42p 0
23/09/2015 43.42p 43.42p 43.42p 43.42p 0
22/09/2015 44.32p 44.32p 41.61p 43.42p 1473
21/09/2015 44.32p 44.32p 44.32p 44.32p 0
18/09/2015 44.32p 44.32p 44.32p 44.32p 0
17/09/2015 44.32p 44.32p 44.32p 44.32p 0
16/09/2015 44.32p 44.32p 44.32p 44.32p 0
15/09/2015 44.32p 44.32p 44.32p 44.32p 0
14/09/2015 44.32p 44.32p 44.32p 44.32p 0
11/09/2015 44.32p 44.32p 44.32p 44.32p 0
10/09/2015 44.32p 44.32p 44.32p 44.32p 0
09/09/2015 44.32p 44.32p 44.32p 44.32p 0
08/09/2015 44.32p 44.32p 40.25p 44.32p 2754
07/09/2015 44.32p 44.32p 44.32p 44.32p 0
04/09/2015 44.32p 44.32p 44.32p 44.32p 0
03/09/2015 44.32p 44.32p 44.32p 44.32p 0
02/09/2015 44.32p 44.32p 44.32p 44.32p 0
01/09/2015 44.32p 44.32p 44.32p 44.32p 0
28/08/2015 44.32p 44.32p 44.32p 44.32p 0
27/08/2015 44.32p 44.32p 44.32p 44.32p 0
26/08/2015 44.32p 44.32p 44.32p 44.32p 0
25/08/2015 44.32p 44.32p 44.32p 44.32p 0
24/08/2015 44.32p 44.32p 44.32p 44.32p 0
21/08/2015 44.32p 44.32p 44.32p 44.32p 0
20/08/2015 44.32p 44.32p 44.32p 44.32p 0
19/08/2015 44.32p 44.32p 40.25p 44.32p 0
18/08/2015 44.32p 44.32p 44.32p 44.32p 0
17/08/2015 44.32p 44.32p 44.32p 44.32p 0
14/08/2015 44.32p 44.32p 40.25p 44.32p 0
13/08/2015 44.32p 44.32p 44.32p 44.32p 0
12/08/2015 44.32p 44.32p 44.32p 44.32p 0
11/08/2015 44.32p 44.32p 44.32p 44.32p 451
10/08/2015 44.32p 44.32p 44.32p 44.32p 0
07/08/2015 45.23p 45.23p 41.61p 44.32p 4838
06/08/2015 45.23p 45.23p 45.23p 45.23p 0
05/08/2015 45.23p 45.23p 45.20p 45.23p 1658
04/08/2015 45.23p 45.23p 45.23p 45.23p 0
03/08/2015 45.23p 45.23p 45.23p 45.23p 0
31/07/2015 45.23p 45.23p 45.23p 45.23p 0
30/07/2015 45.23p 45.23p 45.23p 45.23p 0
29/07/2015 45.23p 45.23p 40.25p 45.23p 0
28/07/2015 45.23p 45.23p 45.23p 45.23p 0
27/07/2015 45.23p 45.23p 45.23p 45.23p 0
24/07/2015 45.23p 45.23p 40.25p 45.23p 0
23/07/2015 45.23p 45.23p 45.23p 45.23p 0
22/07/2015 45.23p 45.23p 45.23p 45.23p 0
21/07/2015 45.23p 45.23p 45.23p 45.23p 2156
20/07/2015 45.23p 45.23p 45.23p 45.23p 0
17/07/2015 45.23p 45.23p 43.42p 45.23p 105
16/07/2015 45.23p 45.23p 43.60p 45.23p 2211
15/07/2015 45.23p 45.23p 45.23p 45.23p 0
14/07/2015 45.23p 45.64p 45.23p 45.23p 191
13/07/2015 45.23p 45.23p 40.25p 45.23p 2157
10/07/2015 45.23p 45.23p 45.23p 45.23p 0
09/07/2015 45.23p 45.68p 45.23p 45.23p 5462
08/07/2015 45.23p 45.68p 45.23p 45.23p 985
07/07/2015 45.23p 45.68p 45.23p 45.23p 9895
06/07/2015 43.87p 45.90p 40.25p 45.23p 20956
03/07/2015 43.87p 43.87p 43.87p 43.87p 0
02/07/2015 43.87p 43.87p 43.87p 43.87p 0
01/07/2015 43.87p 43.87p 43.87p 43.87p 0
30/06/2015 43.87p 43.93p 43.87p 43.87p 5528
29/06/2015 43.87p 43.87p 43.87p 43.87p 0
26/06/2015 43.87p 43.93p 37.99p 43.87p 14882
25/06/2015 43.87p 43.87p 43.87p 43.87p 0
24/06/2015 43.87p 43.87p 40.70p 43.87p 1106
23/06/2015 45.23p 45.23p 43.87p 43.87p 0
22/06/2015 45.23p 45.23p 45.23p 45.23p 0
19/06/2015 47.03p 47.58p 42.51p 45.23p 2860
18/06/2015 55.18p 55.18p 45.23p 47.03p 17071
17/06/2015 55.18p 55.18p 52.01p 55.18p 0
16/06/2015 55.18p 55.18p 55.18p 55.18p 0
15/06/2015 55.18p 55.18p 54.81p 55.18p 1802
12/06/2015 55.18p 55.18p 54.81p 55.18p 111
11/06/2015 55.18p 55.18p 52.01p 55.18p 0
10/06/2015 55.18p 55.18p 54.81p 55.18p 890
09/06/2015 55.18p 55.18p 55.18p 55.18p 0
08/06/2015 55.18p 55.18p 55.18p 55.18p 0
05/06/2015 55.18p 55.18p 55.18p 55.18p 0
04/06/2015 55.18p 55.18p 51.65p 55.18p 1127
03/06/2015 55.18p 55.18p 55.18p 55.18p 0
02/06/2015 55.18p 55.18p 55.18p 55.18p 0

*Close Price adjusted for both dividends and splits