Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/06/2015 55.18p 58.79p 54.27p 55.18p 1418
29/05/2015 55.18p 55.18p 54.81p 55.18p 950
28/05/2015 55.18p 63.32p 55.18p 55.18p 0
27/05/2015 58.15p 58.15p 58.15p 58.15p 0
26/05/2015 58.15p 58.15p 58.15p 58.15p 6019
22/05/2015 58.15p 58.15p 58.15p 58.15p 0
21/05/2015 58.15p 58.15p 58.15p 58.15p 0
20/05/2015 58.15p 58.56p 58.15p 58.15p 1252
19/05/2015 58.15p 58.98p 58.15p 58.15p 1204
18/05/2015 54.41p 58.15p 51.58p 58.15p 2227
15/05/2015 52.75p 52.75p 52.75p 52.75p 0
14/05/2015 52.75p 52.75p 52.75p 52.75p 0
13/05/2015 52.75p 52.75p 52.05p 52.75p 1329
12/05/2015 52.75p 52.75p 52.05p 52.75p 1204
11/05/2015 52.75p 52.75p 52.75p 52.75p 0
08/05/2015 52.75p 52.75p 52.75p 52.75p 0
07/05/2015 52.75p 52.75p 52.75p 52.75p 0
06/05/2015 52.75p 52.75p 52.75p 52.75p 0
05/05/2015 52.75p 52.75p 52.75p 52.75p 0
01/05/2015 54.41p 54.41p 49.84p 52.75p 78040
30/04/2015 54.41p 54.41p 54.41p 54.41p 0
29/04/2015 52.75p 54.41p 52.75p 54.41p 3010
28/04/2015 53.58p 53.58p 53.58p 53.58p 0
27/04/2015 53.58p 53.58p 53.58p 53.58p 0
24/04/2015 53.58p 53.58p 53.58p 53.58p 0
23/04/2015 53.58p 53.58p 53.58p 53.58p 0
22/04/2015 53.58p 53.58p 53.58p 53.58p 0
21/04/2015 53.58p 53.58p 53.58p 53.58p 0
20/04/2015 53.58p 55.57p 53.58p 53.58p 1892
17/04/2015 53.58p 53.58p 53.58p 53.58p 0
16/04/2015 53.58p 53.58p 53.58p 53.58p 677
15/04/2015 53.58p 53.58p 53.58p 53.58p 0
14/04/2015 53.58p 53.58p 53.58p 53.58p 0
13/04/2015 53.58p 55.66p 53.58p 53.58p 26952
10/04/2015 53.58p 53.58p 53.58p 53.58p 0
09/04/2015 53.58p 53.58p 53.58p 53.58p 0
08/04/2015 53.58p 55.57p 53.58p 53.58p 643
07/04/2015 53.58p 55.66p 53.58p 53.58p 114
02/04/2015 53.58p 55.57p 52.42p 53.58p 2645
01/04/2015 53.58p 53.58p 53.58p 53.58p 0
31/03/2015 53.58p 53.58p 53.16p 53.58p 2408
30/03/2015 53.58p 53.58p 53.58p 53.58p 0
27/03/2015 53.58p 53.58p 53.58p 53.58p 0
26/03/2015 53.58p 53.58p 53.58p 53.58p 0
25/03/2015 53.58p 53.58p 50.67p 53.58p 2963
24/03/2015 52.75p 53.99p 52.75p 53.58p 6019
23/03/2015 51.92p 53.99p 51.92p 52.75p 30096
20/03/2015 51.92p 53.16p 51.92p 51.92p 128
19/03/2015 51.92p 51.92p 51.92p 51.92p 0
18/03/2015 51.92p 52.75p 50.67p 51.92p 0
17/03/2015 51.92p 51.92p 49.84p 51.92p 982
16/03/2015 51.92p 51.92p 51.92p 51.92p 0
13/03/2015 51.92p 51.92p 51.92p 51.92p 0
12/03/2015 51.92p 51.92p 51.92p 51.92p 0
11/03/2015 52.75p 52.75p 49.84p 51.92p 6019
10/03/2015 52.75p 52.75p 52.75p 52.75p 0
09/03/2015 52.75p 52.75p 52.75p 52.75p 0
06/03/2015 52.75p 52.75p 52.75p 52.75p 0
05/03/2015 52.75p 52.75p 52.75p 52.75p 44767
04/03/2015 52.75p 52.75p 52.75p 52.75p 0
03/03/2015 52.75p 53.16p 52.75p 52.75p 278
02/03/2015 52.75p 52.75p 52.75p 52.75p 0
27/02/2015 52.75p 52.75p 52.75p 52.75p 0
26/02/2015 52.75p 52.75p 52.75p 52.75p 0
25/02/2015 52.75p 52.75p 52.75p 52.75p 0
24/02/2015 52.75p 52.75p 52.75p 52.75p 0
23/02/2015 52.75p 52.75p 52.75p 52.75p 0
20/02/2015 52.75p 53.16p 49.84p 52.75p 4519
19/02/2015 53.99p 53.99p 49.84p 52.75p 7443
18/02/2015 53.99p 53.99p 53.99p 53.99p 0
17/02/2015 53.99p 53.99p 53.99p 53.99p 0
16/02/2015 53.99p 53.99p 53.99p 53.99p 0
13/02/2015 53.99p 53.99p 53.99p 53.99p 0
12/02/2015 53.99p 53.99p 53.99p 53.99p 0
11/02/2015 53.99p 53.99p 53.99p 53.99p 0
10/02/2015 53.99p 53.99p 53.99p 53.99p 0
09/02/2015 53.99p 53.99p 53.99p 53.99p 0
06/02/2015 53.99p 53.99p 52.33p 53.99p 689
05/02/2015 53.99p 53.99p 53.99p 53.99p 0
04/02/2015 53.99p 53.99p 53.99p 53.99p 0
03/02/2015 53.99p 53.99p 53.99p 53.99p 0
02/02/2015 53.99p 53.99p 53.99p 53.99p 0
30/01/2015 53.99p 53.99p 53.99p 53.99p 0
29/01/2015 54.82p 54.82p 52.33p 53.99p 2408
28/01/2015 54.82p 56.07p 52.75p 54.82p 1204
27/01/2015 54.82p 54.82p 53.99p 54.82p 3732
26/01/2015 54.82p 54.82p 53.99p 54.82p 1806
23/01/2015 54.82p 55.41p 53.99p 54.82p 164
22/01/2015 54.82p 54.82p 54.82p 54.82p 0
21/01/2015 54.82p 54.82p 54.82p 54.82p 0
20/01/2015 54.82p 54.82p 53.99p 54.82p 1832
19/01/2015 54.82p 55.41p 54.82p 54.82p 195
16/01/2015 54.82p 55.49p 54.82p 54.82p 5195
15/01/2015 54.82p 55.49p 54.82p 54.82p 120
14/01/2015 54.82p 54.82p 54.82p 54.82p 0
13/01/2015 54.82p 54.82p 54.82p 54.82p 0
12/01/2015 54.82p 54.82p 54.82p 54.82p 0
09/01/2015 54.82p 54.82p 53.99p 54.82p 4213
08/01/2015 54.82p 55.49p 54.82p 54.82p 900
07/01/2015 54.82p 55.49p 54.82p 54.82p 30
06/01/2015 55.24p 55.24p 54.82p 54.82p 0
05/01/2015 55.24p 55.24p 55.24p 55.24p 0
02/01/2015 55.24p 55.24p 55.24p 55.24p 0
31/12/2014 55.24p 55.24p 55.24p 55.24p 0
30/12/2014 55.24p 55.24p 55.24p 55.24p 0
29/12/2014 55.24p 55.24p 55.24p 55.24p 0
24/12/2014 55.24p 55.24p 55.24p 55.24p 0
23/12/2014 55.24p 56.07p 53.99p 55.24p 2865
22/12/2014 55.24p 56.07p 55.24p 55.24p 2340
19/12/2014 55.24p 56.07p 53.16p 55.24p 0
18/12/2014 55.24p 55.24p 55.24p 55.24p 0
17/12/2014 55.24p 55.24p 55.24p 55.24p 0
16/12/2014 56.07p 56.07p 55.24p 55.24p 0
15/12/2014 56.07p 56.07p 56.07p 56.07p 0
12/12/2014 56.07p 56.07p 56.07p 56.07p 0
11/12/2014 56.07p 56.07p 56.07p 56.07p 0
10/12/2014 56.07p 57.73p 56.07p 56.07p 3447
09/12/2014 56.07p 56.07p 56.07p 56.07p 0
08/12/2014 56.07p 56.07p 53.99p 56.07p 0
05/12/2014 56.07p 56.07p 56.07p 56.07p 16854
04/12/2014 57.32p 57.32p 49.84p 55.66p 7453
03/12/2014 57.32p 57.32p 57.32p 57.32p 0
02/12/2014 57.32p 57.32p 57.32p 57.32p 0
01/12/2014 57.32p 57.32p 57.32p 57.32p 0
28/11/2014 57.32p 57.98p 57.32p 57.32p 1702
27/11/2014 57.32p 57.32p 57.32p 57.32p 0
26/11/2014 57.32p 57.98p 57.32p 57.32p 959
25/11/2014 57.32p 57.32p 53.99p 57.32p 573
24/11/2014 57.32p 57.32p 57.32p 57.32p 0
21/11/2014 57.32p 57.32p 57.32p 57.32p 0
20/11/2014 57.32p 57.32p 57.32p 57.32p 0
19/11/2014 57.32p 57.32p 57.32p 57.32p 0
18/11/2014 57.32p 57.32p 57.32p 57.32p 0
17/11/2014 57.32p 57.32p 57.32p 57.32p 0
14/11/2014 57.32p 57.98p 57.32p 57.32p 2408
13/11/2014 57.32p 57.32p 57.32p 57.32p 0
12/11/2014 57.32p 57.32p 56.49p 57.32p 1285
11/11/2014 57.32p 57.32p 57.32p 57.32p 0
10/11/2014 57.32p 57.32p 57.32p 57.32p 0
07/11/2014 57.32p 58.06p 57.32p 57.32p 1611
06/11/2014 57.32p 59.39p 57.32p 57.32p 0
05/11/2014 61.47p 61.47p 58.15p 59.39p 12279
04/11/2014 61.47p 61.47p 60.64p 61.47p 82
03/11/2014 61.47p 61.47p 61.47p 61.47p 0
31/10/2014 61.47p 61.47p 61.47p 61.47p 0
30/10/2014 61.47p 61.47p 61.47p 61.47p 0
29/10/2014 61.47p 61.47p 61.47p 61.47p 0
28/10/2014 61.47p 61.47p 61.47p 61.47p 0
27/10/2014 61.47p 61.47p 60.64p 61.47p 819
24/10/2014 61.47p 61.47p 61.47p 61.47p 0
23/10/2014 61.47p 61.47p 61.47p 61.47p 0
22/10/2014 61.47p 61.47p 60.64p 61.47p 2019
21/10/2014 63.13p 64.79p 60.64p 61.47p 3632
20/10/2014 63.13p 63.13p 63.13p 63.13p 0
17/10/2014 63.55p 65.87p 60.64p 63.13p 963
16/10/2014 59.39p 66.37p 59.39p 63.55p 7814
15/10/2014 59.39p 59.57p 59.39p 59.39p 167
14/10/2014 59.39p 59.39p 59.39p 59.39p 0
13/10/2014 59.39p 59.57p 58.15p 59.39p 450
10/10/2014 59.39p 59.39p 59.39p 59.39p 0
09/10/2014 59.39p 59.39p 59.39p 59.39p 0
08/10/2014 60.22p 60.22p 59.39p 59.39p 0
07/10/2014 60.22p 60.22p 60.22p 60.22p 0
06/10/2014 60.22p 60.22p 56.07p 60.22p 6019
03/10/2014 60.22p 60.22p 60.22p 60.22p 0
02/10/2014 60.22p 60.22p 59.39p 60.22p 61
01/10/2014 60.22p 60.22p 60.22p 60.22p 0
30/09/2014 61.05p 61.05p 58.15p 60.22p 2648
29/09/2014 61.05p 61.05p 57.73p 61.05p 0
26/09/2014 61.05p 61.05p 61.05p 61.05p 0
25/09/2014 61.05p 61.05p 60.22p 61.05p 1226
24/09/2014 61.05p 61.05p 61.05p 61.05p 0
23/09/2014 61.05p 61.05p 61.05p 61.05p 0
22/09/2014 61.05p 61.05p 61.05p 61.05p 0
19/09/2014 61.05p 61.05p 61.05p 61.05p 0
18/09/2014 61.05p 61.05p 61.05p 61.05p 0
17/09/2014 61.05p 61.05p 61.05p 61.05p 0
16/09/2014 61.05p 61.05p 58.15p 61.05p 3799
15/09/2014 61.05p 61.05p 61.05p 61.05p 0
12/09/2014 61.05p 61.05p 60.47p 61.05p 1204
11/09/2014 61.05p 61.05p 61.05p 61.05p 0
10/09/2014 61.05p 61.05p 58.15p 61.05p 450
09/09/2014 61.05p 61.05p 61.05p 61.05p 0
08/09/2014 61.05p 61.05p 61.05p 61.05p 0
05/09/2014 61.05p 61.05p 58.15p 61.05p 2357
04/09/2014 61.05p 61.05p 61.05p 61.05p 0
03/09/2014 61.05p 61.05p 61.05p 61.05p 0
02/09/2014 61.05p 61.05p 61.05p 61.05p 0
01/09/2014 61.05p 61.05p 57.73p 61.05p 0
29/08/2014 61.05p 61.05p 61.05p 61.05p 0
28/08/2014 61.05p 61.05p 61.05p 61.05p 0
27/08/2014 61.05p 61.05p 61.05p 61.05p 0
26/08/2014 61.05p 61.05p 61.05p 61.05p 0
22/08/2014 61.05p 61.05p 57.73p 61.05p 0
21/08/2014 61.05p 61.05p 61.05p 61.05p 0
20/08/2014 61.05p 61.05p 61.05p 61.05p 0
19/08/2014 61.05p 61.05p 61.05p 61.05p 0
18/08/2014 61.05p 61.05p 61.05p 61.05p 0
15/08/2014 61.05p 61.05p 61.05p 61.05p 0
14/08/2014 61.05p 61.05p 61.05p 61.05p 0

*Close Price adjusted for both dividends and splits