Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/10/2013 51.09p 51.26p 51.09p 51.09p 1755
25/10/2013 50.67p 51.09p 48.35p 51.09p 6101
24/10/2013 50.67p 50.67p 48.39p 50.67p 1616
23/10/2013 50.67p 51.67p 48.18p 50.67p 7990
22/10/2013 49.84p 51.67p 49.84p 50.67p 3146
21/10/2013 48.18p 49.84p 48.18p 49.84p 3864
18/10/2013 48.18p 49.01p 48.18p 48.18p 489
17/10/2013 48.18p 48.18p 46.52p 48.18p 0
16/10/2013 47.35p 48.18p 46.52p 48.18p 17456
15/10/2013 46.93p 48.10p 46.93p 47.35p 492
14/10/2013 42.36p 46.93p 42.36p 46.93p 32867
11/10/2013 42.36p 43.19p 40.29p 42.36p 0
10/10/2013 42.36p 43.19p 40.29p 42.36p 0
09/10/2013 42.36p 43.19p 40.29p 40.29p 0
08/10/2013 42.36p 43.19p 42.36p 42.36p 241
07/10/2013 42.36p 42.36p 41.57p 42.36p 0
04/10/2013 42.36p 42.36p 41.57p 42.36p 602
03/10/2013 48.59p 48.59p 42.36p 42.36p 25650
02/10/2013 50.67p 50.67p 48.18p 48.59p 7223
01/10/2013 54.82p 54.82p 49.84p 50.67p 15052
30/09/2013 55.24p 55.24p 52.33p 54.82p 12126
27/09/2013 55.66p 55.82p 55.24p 55.24p 5124
26/09/2013 54.82p 56.49p 53.99p 55.66p 29073
25/09/2013 55.24p 58.98p 54.82p 54.82p 3010
24/09/2013 58.98p 58.98p 55.24p 55.24p 3079
23/09/2013 58.98p 58.98p 56.49p 58.98p 3077
20/09/2013 59.39p 59.39p 56.49p 58.98p 6206
19/09/2013 59.81p 59.81p 56.57p 59.39p 6510
18/09/2013 59.81p 62.30p 57.52p 59.81p 0
17/09/2013 59.81p 62.30p 57.52p 59.81p 667
16/09/2013 60.22p 61.05p 58.15p 59.81p 8866
13/09/2013 64.38p 64.38p 57.73p 60.22p 22635
12/09/2013 60.43p 74.76p 60.43p 64.38p 82286
11/09/2013 56.49p 60.61p 54.82p 60.43p 31497
10/09/2013 53.58p 58.06p 53.58p 56.49p 28296
09/09/2013 51.50p 53.58p 51.50p 53.58p 9029
06/09/2013 52.33p 57.90p 50.67p 51.50p 63214
05/09/2013 47.35p 52.33p 47.35p 51.50p 37736
04/09/2013 36.96p 47.85p 36.96p 46.52p 109608
03/09/2013 31.57p 36.96p 31.57p 36.96p 41952
02/09/2013 26.17p 26.50p 26.17p 26.17p 796
30/08/2013 26.17p 26.37p 25.34p 26.17p 0
29/08/2013 26.17p 26.37p 25.34p 26.17p 0
28/08/2013 26.17p 26.37p 25.34p 26.17p 0
27/08/2013 25.34p 26.37p 25.34p 26.17p 12038
23/08/2013 25.34p 25.34p 24.09p 25.34p 0
22/08/2013 25.34p 25.34p 24.09p 25.34p 159
21/08/2013 25.34p 25.75p 24.11p 25.34p 0
20/08/2013 25.34p 25.75p 24.11p 25.34p 0
19/08/2013 25.34p 25.75p 24.11p 25.34p 1719
16/08/2013 25.75p 25.75p 24.11p 25.34p 0
15/08/2013 25.34p 25.34p 24.11p 25.34p 0
14/08/2013 25.34p 25.34p 24.11p 25.34p 0
13/08/2013 25.34p 25.34p 24.11p 25.34p 0
12/08/2013 25.34p 25.34p 24.11p 25.34p 0
09/08/2013 25.34p 25.34p 24.11p 25.34p 0
08/08/2013 25.34p 25.34p 24.11p 25.34p 1883
07/08/2013 25.34p 26.17p 24.09p 24.09p 159
06/08/2013 25.34p 25.34p 24.09p 25.34p 424
05/08/2013 25.34p 25.34p 24.09p 25.34p 0
02/08/2013 25.34p 25.34p 24.09p 25.34p 1209
01/08/2013 25.34p 25.36p 22.43p 25.34p 0
31/07/2013 25.34p 25.36p 22.43p 25.34p 0
30/07/2013 25.34p 25.36p 22.43p 25.34p 0
29/07/2013 25.34p 25.36p 22.43p 25.34p 78363
26/07/2013 25.34p 25.36p 24.09p 25.34p 0
25/07/2013 25.34p 25.36p 24.09p 25.34p 0
24/07/2013 25.34p 25.36p 24.09p 25.34p 0
23/07/2013 25.34p 25.36p 25.34p 25.34p 0
22/07/2013 25.34p 25.36p 25.34p 25.34p 0
19/07/2013 25.34p 25.36p 25.34p 25.34p 0
18/07/2013 25.34p 25.36p 25.34p 25.34p 0
17/07/2013 25.34p 25.36p 25.34p 25.34p 0
16/07/2013 25.34p 25.36p 25.34p 25.34p 0
15/07/2013 25.34p 25.36p 25.34p 25.34p 0
12/07/2013 25.34p 25.36p 25.34p 25.34p 0
11/07/2013 25.34p 25.36p 25.34p 25.34p 0
10/07/2013 25.34p 25.36p 25.34p 25.34p 19262
09/07/2013 25.34p 25.34p 24.09p 25.34p 0
08/07/2013 25.34p 25.34p 24.09p 25.34p 0
05/07/2013 25.34p 25.34p 24.09p 25.34p 0
04/07/2013 25.34p 25.34p 24.09p 25.34p 3678
03/07/2013 25.34p 25.34p 25.29p 25.34p 6019
02/07/2013 25.34p 25.34p 24.09p 25.34p 0
01/07/2013 25.34p 25.34p 24.09p 25.34p 0
28/06/2013 25.34p 25.34p 24.09p 24.09p 0
27/06/2013 25.34p 25.34p 24.09p 25.34p 0
26/06/2013 25.34p 25.34p 24.09p 25.34p 0
25/06/2013 25.34p 25.34p 24.09p 25.34p 0
24/06/2013 25.34p 25.34p 24.09p 25.34p 403
21/06/2013 25.34p 25.34p 25.34p 25.34p 0
20/06/2013 25.34p 25.34p 25.34p 25.34p 1719
19/06/2013 25.34p 25.36p 25.34p 25.34p 0
18/06/2013 25.34p 25.36p 25.34p 25.34p 0
17/06/2013 25.34p 25.36p 25.34p 25.34p 2150
14/06/2013 25.34p 25.75p 24.09p 25.34p 0
13/06/2013 25.34p 25.75p 24.09p 25.34p 0
12/06/2013 25.75p 25.75p 24.09p 25.34p 10230
11/06/2013 25.75p 26.58p 25.75p 25.75p 6019
10/06/2013 27.00p 27.00p 25.75p 25.75p 2210
07/06/2013 27.41p 27.41p 26.58p 27.00p 3311
06/06/2013 27.41p 28.16p 26.58p 27.41p 0
05/06/2013 27.41p 28.16p 26.58p 27.41p 0
04/06/2013 27.41p 28.16p 26.58p 27.41p 0
03/06/2013 27.41p 28.16p 26.58p 27.41p 0
31/05/2013 27.41p 28.16p 26.58p 27.41p 0
30/05/2013 27.41p 28.16p 26.58p 27.41p 0
29/05/2013 27.41p 28.16p 26.58p 27.41p 0
28/05/2013 27.41p 28.16p 26.58p 27.41p 0
24/05/2013 27.41p 28.16p 26.58p 27.41p 0
23/05/2013 27.41p 28.16p 26.58p 27.41p 2490
22/05/2013 27.41p 28.16p 27.41p 27.41p 0
21/05/2013 27.41p 28.16p 27.41p 27.41p 963
20/05/2013 27.41p 28.24p 26.17p 27.41p 0
17/05/2013 27.41p 28.24p 26.17p 27.41p 0
16/05/2013 27.41p 28.24p 26.17p 27.41p 0
15/05/2013 28.24p 28.24p 26.58p 27.83p 4104
14/05/2013 29.07p 29.07p 24.92p 28.24p 35513
13/05/2013 29.07p 29.90p 29.07p 29.07p 0
10/05/2013 29.07p 29.90p 29.07p 29.07p 6687
09/05/2013 29.07p 29.07p 27.41p 29.07p 205
08/05/2013 29.49p 32.40p 29.07p 29.07p 0
07/05/2013 29.07p 32.40p 29.07p 29.07p 0
03/05/2013 29.07p 32.40p 29.07p 29.07p 0
02/05/2013 29.07p 32.40p 29.07p 29.07p 0
01/05/2013 29.07p 32.40p 29.07p 29.07p 0
30/04/2013 29.07p 32.40p 29.07p 29.07p 0
29/04/2013 29.07p 32.40p 29.07p 29.07p 0
26/04/2013 29.07p 32.40p 29.07p 29.07p 0
25/04/2013 32.40p 32.40p 29.07p 29.07p 10835
24/04/2013 32.40p 34.89p 31.57p 32.40p 0
23/04/2013 32.40p 34.89p 31.57p 32.40p 0
22/04/2013 32.40p 34.89p 31.57p 32.40p 0
19/04/2013 32.40p 34.89p 31.57p 32.40p 0
18/04/2013 32.40p 34.89p 31.57p 32.40p 0
17/04/2013 32.40p 34.89p 31.57p 32.40p 0
16/04/2013 32.40p 34.89p 31.57p 32.40p 0
15/04/2013 32.40p 34.89p 31.57p 32.40p 0
12/04/2013 33.23p 34.89p 31.57p 32.40p 0
11/04/2013 33.23p 33.23p 31.57p 33.23p 0
10/04/2013 33.23p 33.23p 31.57p 33.23p 5
09/04/2013 35.30p 35.30p 29.90p 33.23p 39989
08/04/2013 36.13p 36.13p 33.23p 35.30p 6019
05/04/2013 36.13p 36.13p 34.06p 36.13p 0
04/04/2013 36.13p 36.13p 34.06p 36.13p 0
03/04/2013 36.13p 36.13p 34.06p 36.13p 0
02/04/2013 36.13p 36.13p 34.06p 36.13p 0
28/03/2013 36.13p 36.13p 34.06p 36.13p 0
27/03/2013 36.13p 36.13p 34.06p 36.13p 0
26/03/2013 36.13p 36.13p 34.06p 36.13p 0
25/03/2013 36.13p 36.13p 34.06p 36.13p 491
22/03/2013 36.13p 36.13p 34.06p 36.13p 0
21/03/2013 36.13p 36.13p 34.06p 36.13p 0
20/03/2013 36.13p 36.13p 34.06p 36.13p 0
19/03/2013 36.13p 36.13p 34.06p 36.13p 0
18/03/2013 36.13p 36.13p 34.06p 36.13p 41
15/03/2013 36.13p 36.13p 34.06p 36.13p 0
14/03/2013 36.13p 36.13p 34.06p 36.13p 0
13/03/2013 36.13p 36.13p 34.06p 36.13p 0
12/03/2013 36.13p 36.13p 34.06p 36.13p 1204
11/03/2013 36.13p 37.38p 34.06p 36.13p 0
08/03/2013 36.13p 37.38p 34.06p 36.13p 0
07/03/2013 36.13p 36.13p 34.06p 36.13p 0
06/03/2013 36.13p 36.13p 34.06p 36.13p 17
05/03/2013 36.13p 36.13p 34.06p 36.13p 0
04/03/2013 36.13p 36.13p 34.06p 36.13p 0
01/03/2013 36.13p 36.13p 34.06p 36.13p 41
28/02/2013 36.13p 36.13p 34.06p 36.13p 722
27/02/2013 36.13p 36.13p 34.06p 36.13p 0
26/02/2013 36.13p 36.13p 34.06p 36.13p 0
25/02/2013 36.13p 36.13p 34.06p 36.13p 0
22/02/2013 36.13p 36.13p 34.06p 36.13p 2191
21/02/2013 36.13p 36.13p 34.06p 36.13p 0
20/02/2013 36.13p 36.13p 34.06p 36.13p 0
19/02/2013 36.13p 36.13p 34.06p 36.13p 0
18/02/2013 36.13p 36.13p 34.06p 36.13p 0
15/02/2013 36.13p 36.13p 34.06p 36.13p 0
14/02/2013 36.13p 36.13p 34.06p 36.13p 0
13/02/2013 36.13p 36.13p 34.06p 36.13p 0
12/02/2013 36.13p 36.13p 34.06p 36.13p 0
11/02/2013 36.13p 36.13p 34.06p 36.13p 0
08/02/2013 36.13p 36.13p 34.06p 36.13p 0
07/02/2013 36.13p 36.13p 34.06p 36.13p 164
06/02/2013 36.13p 36.13p 34.06p 36.13p 0
05/02/2013 36.13p 36.13p 34.06p 36.13p 0
04/02/2013 36.13p 36.13p 34.06p 36.13p 0
01/02/2013 36.13p 36.13p 34.06p 36.13p 0
31/01/2013 36.13p 36.13p 34.06p 36.13p 41
30/01/2013 36.13p 36.13p 34.89p 36.13p 0
29/01/2013 36.13p 36.13p 34.89p 36.13p 0
28/01/2013 36.13p 36.13p 34.89p 36.13p 0
25/01/2013 36.13p 36.13p 34.89p 36.13p 0
24/01/2013 36.13p 36.13p 34.89p 36.13p 0
23/01/2013 36.13p 36.13p 34.89p 36.13p 0
22/01/2013 36.13p 36.13p 34.89p 36.13p 0
21/01/2013 36.13p 36.13p 34.89p 36.13p 602
18/01/2013 36.13p 36.13p 34.06p 36.13p 0
17/01/2013 36.13p 36.13p 34.06p 36.13p 82
16/01/2013 36.13p 36.13p 34.06p 36.13p 1551
15/01/2013 36.13p 36.13p 33.23p 36.13p 0

*Close Price adjusted for both dividends and splits