Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
13/08/2014 62.30p 62.30p 60.64p 61.05p 2772
12/08/2014 62.30p 62.30p 62.30p 62.30p 0
11/08/2014 62.30p 62.30p 62.30p 62.30p 0
08/08/2014 62.30p 62.30p 60.64p 62.30p 1806
07/08/2014 62.30p 62.30p 62.30p 62.30p 0
06/08/2014 62.30p 62.30p 60.64p 62.30p 0
05/08/2014 62.30p 62.30p 60.64p 62.30p 0
04/08/2014 62.30p 62.30p 60.64p 62.30p 0
01/08/2014 62.30p 62.30p 60.64p 62.30p 0
31/07/2014 62.30p 62.30p 60.64p 62.30p 0
30/07/2014 62.30p 62.30p 60.64p 62.30p 3819
29/07/2014 62.30p 62.30p 60.64p 62.30p 0
28/07/2014 62.30p 62.30p 60.64p 62.30p 2408
25/07/2014 63.55p 63.55p 60.64p 62.30p 3010
24/07/2014 63.55p 63.55p 60.64p 63.55p 0
23/07/2014 63.55p 63.55p 60.64p 63.55p 41
22/07/2014 63.55p 63.55p 60.22p 63.55p 0
21/07/2014 63.55p 63.55p 60.22p 63.55p 0
18/07/2014 63.55p 63.55p 60.22p 63.55p 0
17/07/2014 63.55p 63.55p 60.22p 63.55p 0
16/07/2014 63.55p 63.55p 60.22p 63.55p 0
15/07/2014 63.55p 63.55p 60.22p 63.55p 0
14/07/2014 63.55p 63.55p 60.22p 63.55p 0
11/07/2014 63.55p 63.55p 60.22p 63.55p 0
10/07/2014 63.55p 63.55p 60.22p 63.55p 0
09/07/2014 63.55p 63.55p 60.22p 63.55p 0
08/07/2014 63.55p 63.55p 60.22p 63.55p 0
07/07/2014 63.55p 63.55p 60.22p 63.55p 0
04/07/2014 63.55p 63.55p 60.22p 63.55p 0
03/07/2014 63.55p 63.55p 60.22p 63.55p 0
02/07/2014 63.55p 63.55p 60.22p 63.55p 0
01/07/2014 63.55p 63.55p 60.22p 63.55p 0
30/06/2014 63.55p 63.55p 60.22p 63.55p 0
27/06/2014 63.55p 63.55p 60.22p 63.55p 0
26/06/2014 63.55p 63.55p 60.22p 63.55p 0
25/06/2014 63.55p 63.55p 60.22p 63.55p 0
24/06/2014 63.55p 63.55p 60.22p 63.55p 0
23/06/2014 63.55p 63.55p 60.22p 63.55p 0
20/06/2014 63.55p 63.55p 60.22p 63.55p 0
19/06/2014 63.55p 63.55p 60.22p 63.55p 0
18/06/2014 63.55p 63.55p 60.22p 63.55p 0
17/06/2014 63.55p 63.55p 60.22p 63.55p 0
16/06/2014 63.55p 63.55p 60.22p 63.55p 0
13/06/2014 63.55p 63.55p 60.22p 63.55p 0
12/06/2014 63.55p 63.55p 60.22p 63.55p 2620
11/06/2014 63.55p 63.55p 61.80p 63.55p 0
10/06/2014 63.55p 63.55p 61.80p 63.55p 0
09/06/2014 63.55p 63.55p 61.80p 63.55p 789
06/06/2014 63.55p 63.55p 60.22p 63.55p 0
05/06/2014 63.55p 63.55p 60.64p 63.55p 2538
04/06/2014 63.55p 63.55p 60.22p 63.55p 0
03/06/2014 63.55p 63.55p 60.22p 63.55p 287
02/06/2014 63.55p 64.79p 60.22p 63.55p 0
30/05/2014 63.55p 64.79p 60.22p 63.55p 0
29/05/2014 63.55p 64.79p 60.22p 63.55p 0
28/05/2014 63.55p 64.79p 60.22p 63.55p 0
27/05/2014 63.55p 64.79p 63.55p 63.55p 0
23/05/2014 63.55p 64.79p 63.55p 63.55p 290
22/05/2014 63.55p 64.79p 60.22p 63.55p 0
21/05/2014 63.55p 64.79p 60.22p 63.55p 0
20/05/2014 63.55p 64.79p 60.22p 63.55p 0
19/05/2014 63.55p 64.79p 60.22p 63.55p 0
16/05/2014 63.55p 64.79p 60.22p 63.55p 0
15/05/2014 63.55p 64.79p 60.22p 63.55p 0
14/05/2014 63.55p 64.79p 60.22p 63.55p 0
13/05/2014 63.55p 64.79p 60.22p 63.55p 0
12/05/2014 63.55p 64.79p 60.22p 60.22p 0
09/05/2014 63.55p 64.79p 60.22p 60.22p 2091
08/05/2014 63.55p 63.55p 60.64p 63.55p 0
07/05/2014 63.55p 63.55p 60.64p 63.55p 0
06/05/2014 63.55p 63.55p 60.64p 63.55p 0
02/05/2014 63.55p 63.55p 60.64p 63.55p 0
01/05/2014 63.55p 63.55p 60.64p 63.55p 409
30/04/2014 63.55p 64.71p 60.22p 63.55p 0
29/04/2014 63.55p 64.71p 63.55p 63.55p 0
28/04/2014 63.55p 64.71p 63.55p 63.55p 0
25/04/2014 63.55p 64.71p 63.55p 63.55p 0
24/04/2014 63.55p 64.71p 63.55p 63.55p 9631
23/04/2014 63.55p 65.21p 60.22p 63.55p 0
22/04/2014 63.55p 65.21p 60.22p 63.55p 0
17/04/2014 63.55p 65.21p 60.22p 63.55p 0
16/04/2014 63.55p 65.21p 60.22p 63.55p 0
15/04/2014 63.55p 65.21p 60.22p 63.55p 0
14/04/2014 63.55p 65.21p 60.22p 63.55p 0
11/04/2014 63.55p 65.21p 60.22p 63.55p 0
10/04/2014 63.55p 65.21p 60.22p 60.22p 0
09/04/2014 63.55p 65.21p 60.22p 60.22p 0
08/04/2014 64.38p 65.21p 60.64p 63.55p 0
07/04/2014 64.38p 65.21p 60.64p 64.38p 0
04/04/2014 64.38p 65.21p 60.64p 64.38p 0
03/04/2014 65.21p 65.21p 60.64p 62.30p 14345
02/04/2014 65.21p 66.87p 63.96p 65.21p 0
01/04/2014 65.21p 66.87p 63.96p 65.21p 0
31/03/2014 66.87p 66.87p 63.96p 65.21p 3010
28/03/2014 66.87p 66.87p 63.96p 64.38p 327
27/03/2014 66.87p 66.93p 63.96p 66.87p 3612
26/03/2014 68.53p 68.57p 66.87p 66.87p 947
25/03/2014 69.36p 69.36p 68.12p 68.53p 301
24/03/2014 69.36p 70.19p 68.12p 69.36p 0
21/03/2014 70.19p 70.19p 68.12p 69.36p 3677
20/03/2014 70.19p 70.19p 68.12p 70.19p 0
19/03/2014 70.19p 70.19p 68.12p 70.19p 164
18/03/2014 71.02p 71.02p 68.12p 70.19p 409
17/03/2014 71.02p 71.44p 68.53p 68.53p 0
14/03/2014 71.02p 71.02p 70.61p 71.02p 1392
13/03/2014 71.85p 71.85p 68.95p 71.02p 3612
12/03/2014 71.85p 71.85p 68.95p 71.85p 195
11/03/2014 72.68p 72.73p 70.61p 71.85p 3518
10/03/2014 72.68p 72.68p 70.61p 72.68p 0
07/03/2014 72.68p 72.68p 70.61p 72.68p 1083
06/03/2014 72.68p 72.68p 70.61p 72.68p 614
05/03/2014 72.68p 72.68p 70.61p 72.68p 7223
04/03/2014 72.68p 72.68p 70.61p 72.68p 0
03/03/2014 72.68p 72.68p 70.61p 72.68p 0
28/02/2014 72.68p 72.68p 70.61p 72.68p 0
27/02/2014 72.68p 72.68p 70.61p 72.68p 2906
26/02/2014 72.68p 73.51p 71.44p 72.68p 0
25/02/2014 72.68p 73.51p 71.44p 72.68p 0
24/02/2014 73.51p 73.51p 71.44p 72.68p 327
21/02/2014 74.76p 74.97p 73.10p 73.51p 4986
20/02/2014 74.76p 74.76p 73.18p 74.76p 0
19/02/2014 74.76p 74.76p 73.18p 74.76p 53
18/02/2014 74.76p 75.59p 74.76p 74.76p 395
17/02/2014 74.76p 75.59p 74.76p 74.76p 0
14/02/2014 74.76p 75.59p 74.76p 74.76p 241
13/02/2014 74.76p 75.59p 74.76p 74.76p 0
12/02/2014 75.59p 75.59p 74.76p 74.76p 2408
11/02/2014 75.59p 75.59p 74.76p 75.59p 3010
10/02/2014 75.59p 75.59p 74.76p 75.59p 3010
07/02/2014 75.59p 75.59p 75.51p 75.59p 6019
06/02/2014 76.84p 76.84p 75.42p 75.59p 30108
05/02/2014 76.84p 76.84p 74.76p 76.84p 278
04/02/2014 76.84p 76.84p 74.76p 76.84p 0
03/02/2014 76.84p 76.84p 74.76p 76.84p 7983
31/01/2014 79.74p 79.74p 76.26p 76.84p 18751
30/01/2014 79.74p 79.74p 79.30p 79.74p 0
29/01/2014 79.74p 79.74p 79.30p 79.74p 0
28/01/2014 79.74p 79.74p 79.30p 79.74p 489
27/01/2014 79.74p 79.74p 79.25p 79.74p 132
24/01/2014 79.74p 80.58p 79.74p 79.74p 0
23/01/2014 79.74p 80.58p 79.74p 79.74p 1806
22/01/2014 80.58p 82.24p 78.91p 79.74p 10550
21/01/2014 80.58p 82.24p 80.58p 80.58p 3311
20/01/2014 79.33p 81.41p 79.33p 80.58p 3660
17/01/2014 79.33p 79.74p 79.33p 79.33p 4036
16/01/2014 79.33p 79.33p 79.01p 79.33p 12
15/01/2014 79.33p 79.33p 79.08p 79.33p 722
14/01/2014 79.33p 79.74p 79.33p 79.33p 6638
13/01/2014 79.33p 79.62p 79.33p 79.33p 0
10/01/2014 79.33p 79.62p 79.33p 79.33p 1204
09/01/2014 79.33p 79.33p 79.00p 79.33p 0
08/01/2014 79.33p 79.33p 79.00p 79.33p 164
07/01/2014 79.33p 79.62p 79.33p 79.33p 0
06/01/2014 79.33p 79.62p 79.33p 79.33p 48
03/01/2014 79.33p 79.33p 79.00p 79.33p 300
02/01/2014 79.33p 79.33p 74.35p 79.33p 0
31/12/2013 79.33p 79.33p 74.35p 79.33p 0
30/12/2013 79.33p 79.33p 74.35p 79.33p 2179
27/12/2013 79.33p 79.33p 79.00p 79.33p 0
24/12/2013 79.33p 79.33p 79.00p 79.33p 0
23/12/2013 79.33p 79.33p 79.00p 79.33p 41
20/12/2013 79.33p 79.33p 79.00p 79.33p 643
19/12/2013 79.33p 79.33p 78.92p 79.33p 2622
18/12/2013 79.33p 79.66p 73.93p 79.33p 0
17/12/2013 79.33p 79.66p 73.93p 74.35p 0
16/12/2013 79.33p 79.66p 79.33p 79.33p 49
13/12/2013 79.33p 79.33p 79.00p 79.33p 602
12/12/2013 79.33p 79.66p 79.04p 79.33p 1976
11/12/2013 79.33p 79.74p 73.93p 74.35p 11060
10/12/2013 79.33p 79.74p 79.00p 79.33p 2287
09/12/2013 79.74p 79.74p 74.35p 79.74p 0
06/12/2013 79.74p 79.74p 74.35p 74.35p 0
05/12/2013 79.74p 79.74p 78.95p 79.74p 3612
04/12/2013 80.16p 80.16p 79.16p 79.74p 2539
03/12/2013 81.82p 81.82p 80.16p 80.16p 7825
02/12/2013 81.41p 82.24p 81.41p 81.82p 6193
29/11/2013 81.41p 81.41p 80.78p 81.41p 4073
28/11/2013 80.99p 81.41p 80.78p 81.41p 352
27/11/2013 80.99p 82.37p 80.16p 80.99p 352
26/11/2013 80.16p 82.37p 80.16p 80.99p 8205
25/11/2013 80.16p 80.58p 79.99p 80.16p 6661
22/11/2013 80.16p 80.16p 79.74p 80.16p 14662
21/11/2013 80.16p 80.58p 80.16p 80.16p 2107
20/11/2013 80.58p 80.58p 79.74p 80.16p 5093
19/11/2013 96.36p 97.17p 79.25p 80.58p 85290
18/11/2013 80.16p 96.77p 79.74p 96.77p 30213
15/11/2013 61.89p 86.39p 61.89p 79.74p 81379
14/11/2013 57.32p 61.89p 57.32p 61.89p 26069
13/11/2013 51.50p 58.15p 51.50p 57.32p 22753
12/11/2013 51.50p 54.82p 50.67p 51.50p 12834
11/11/2013 51.50p 51.92p 47.76p 51.50p 0
08/11/2013 48.18p 51.92p 47.76p 51.50p 74753
07/11/2013 48.18p 49.63p 47.76p 48.18p 54175
06/11/2013 48.18p 48.18p 46.52p 48.18p 684
05/11/2013 51.92p 51.92p 48.18p 48.18p 10252
04/11/2013 51.92p 51.92p 51.50p 51.92p 602
01/11/2013 51.92p 51.92p 49.84p 51.92p 6019
31/10/2013 51.92p 51.96p 51.92p 51.92p 1900
30/10/2013 51.92p 51.92p 49.84p 51.92p 23985
29/10/2013 51.09p 51.92p 51.09p 51.92p 902

*Close Price adjusted for both dividends and splits