Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/01/2013 36.13p 36.13p 33.23p 36.13p 287
11/01/2013 36.13p 36.13p 35.97p 36.13p 0
10/01/2013 36.13p 36.13p 35.97p 36.13p 0
09/01/2013 36.13p 36.13p 35.97p 36.13p 0
08/01/2013 36.13p 36.13p 35.97p 36.13p 0
07/01/2013 36.13p 36.13p 35.97p 36.13p 0
04/01/2013 36.13p 36.13p 35.97p 36.13p 0
03/01/2013 36.13p 36.13p 35.97p 36.13p 0
02/01/2013 36.13p 36.13p 35.97p 36.13p 0
31/12/2012 36.13p 36.13p 35.97p 36.13p 0
28/12/2012 36.13p 36.13p 35.97p 36.13p 0
27/12/2012 36.13p 36.13p 35.97p 36.13p 0
24/12/2012 36.13p 36.13p 35.97p 36.13p 0
21/12/2012 36.13p 36.13p 35.97p 36.13p 0
20/12/2012 36.13p 36.13p 35.97p 36.13p 105
19/12/2012 36.13p 36.55p 34.89p 36.13p 0
18/12/2012 36.55p 36.55p 34.89p 36.13p 2408
17/12/2012 36.55p 36.55p 35.97p 36.55p 0
14/12/2012 36.55p 36.55p 35.97p 36.55p 0
13/12/2012 36.55p 36.55p 35.97p 36.55p 0
12/12/2012 36.55p 36.55p 35.97p 36.55p 4213
11/12/2012 36.55p 36.55p 34.89p 36.55p 368
10/12/2012 36.55p 36.55p 34.89p 36.55p 0
07/12/2012 36.55p 36.55p 34.89p 36.55p 0
06/12/2012 36.55p 36.55p 34.89p 36.55p 0
05/12/2012 36.55p 36.55p 34.89p 36.55p 0
04/12/2012 36.55p 36.55p 34.89p 36.55p 3612
03/12/2012 36.55p 36.55p 34.89p 36.55p 0
30/11/2012 36.55p 36.55p 34.89p 36.55p 0
29/11/2012 36.55p 36.55p 34.89p 36.55p 0
28/11/2012 36.55p 36.55p 34.89p 36.55p 0
27/11/2012 36.55p 36.55p 34.89p 36.55p 0
26/11/2012 36.55p 36.55p 34.89p 36.55p 0
23/11/2012 36.55p 36.55p 34.89p 36.55p 0
22/11/2012 36.55p 36.55p 34.89p 36.55p 0
21/11/2012 36.55p 36.55p 34.89p 36.55p 0
20/11/2012 36.55p 36.55p 34.89p 36.55p 0
19/11/2012 36.55p 36.55p 34.89p 36.55p 1262
16/11/2012 36.55p 36.55p 34.89p 36.55p 3612
15/11/2012 36.13p 36.55p 36.13p 36.55p 4104
14/11/2012 36.13p 36.55p 36.13p 36.13p 0
13/11/2012 36.13p 36.55p 36.13p 36.13p 0
12/11/2012 36.13p 36.55p 36.13p 36.13p 0
09/11/2012 36.13p 36.55p 36.13p 36.13p 0
08/11/2012 36.13p 36.55p 36.13p 36.13p 6019
07/11/2012 36.13p 36.13p 34.06p 36.13p 1719
06/11/2012 36.13p 36.13p 34.06p 36.13p 0
05/11/2012 36.13p 36.13p 34.06p 36.13p 0
02/11/2012 36.13p 36.13p 34.06p 36.13p 0
01/11/2012 36.13p 36.13p 34.06p 36.13p 0
31/10/2012 36.13p 36.13p 34.06p 36.13p 0
30/10/2012 36.13p 36.13p 34.06p 36.13p 0
29/10/2012 36.13p 36.13p 34.06p 36.13p 0
26/10/2012 36.13p 36.13p 34.06p 36.13p 0
25/10/2012 36.13p 36.13p 34.06p 36.13p 307
24/10/2012 36.13p 36.55p 34.06p 36.13p 0
23/10/2012 36.13p 36.55p 34.06p 36.13p 0
22/10/2012 36.13p 36.55p 34.06p 36.13p 530
19/10/2012 36.13p 36.55p 36.13p 36.13p 0
18/10/2012 36.13p 36.55p 36.13p 36.13p 0
17/10/2012 36.13p 36.55p 36.13p 36.13p 0
16/10/2012 36.13p 36.55p 36.13p 36.13p 0
15/10/2012 36.13p 36.55p 36.13p 36.13p 602
12/10/2012 36.13p 38.21p 35.72p 36.13p 0
11/10/2012 36.13p 38.21p 35.72p 36.13p 1517
10/10/2012 37.80p 37.80p 34.89p 36.13p 5908
09/10/2012 37.80p 37.80p 35.72p 37.80p 0
08/10/2012 37.80p 37.80p 35.72p 37.80p 0
05/10/2012 37.80p 37.80p 35.72p 37.80p 0
04/10/2012 37.80p 37.80p 35.72p 37.80p 1696
03/10/2012 37.80p 37.80p 35.72p 37.80p 0
02/10/2012 37.80p 37.80p 35.72p 37.80p 0
01/10/2012 37.80p 37.80p 35.72p 37.80p 0
28/09/2012 36.96p 37.80p 35.72p 37.80p 1637
27/09/2012 36.96p 36.96p 34.89p 36.96p 0
26/09/2012 36.96p 36.96p 34.89p 36.96p 0
25/09/2012 36.96p 36.96p 34.89p 36.96p 0
24/09/2012 36.96p 36.96p 34.89p 36.96p 0
21/09/2012 36.96p 36.96p 34.89p 36.96p 2113
20/09/2012 36.96p 36.96p 34.89p 36.96p 0
19/09/2012 36.96p 36.96p 34.89p 36.96p 0
18/09/2012 36.96p 36.96p 34.89p 36.96p 0
17/09/2012 36.96p 36.96p 34.89p 36.96p 0
14/09/2012 36.96p 36.96p 34.89p 36.96p 0
13/09/2012 36.96p 36.96p 34.89p 36.96p 0
12/09/2012 36.96p 36.96p 34.89p 36.96p 0
11/09/2012 36.96p 36.96p 34.89p 36.96p 0
10/09/2012 36.96p 36.96p 34.89p 36.96p 225
07/09/2012 36.96p 36.96p 34.89p 36.96p 1144
06/09/2012 36.96p 36.96p 36.55p 36.96p 77
05/09/2012 36.96p 36.96p 34.89p 36.96p 0
04/09/2012 36.96p 36.96p 34.89p 36.96p 0
03/09/2012 36.96p 36.96p 34.89p 36.96p 0
31/08/2012 36.96p 36.96p 34.89p 36.96p 0
30/08/2012 36.96p 36.96p 34.89p 36.96p 0
29/08/2012 36.96p 36.96p 34.89p 36.96p 0
28/08/2012 36.96p 36.96p 34.89p 36.96p 0
24/08/2012 36.96p 36.96p 34.89p 36.96p 0
23/08/2012 36.96p 36.96p 34.89p 36.96p 0
22/08/2012 36.96p 36.96p 34.89p 36.96p 0
21/08/2012 36.96p 36.96p 34.89p 36.96p 0
20/08/2012 36.96p 36.96p 34.89p 36.96p 0
17/08/2012 36.96p 36.96p 34.89p 36.96p 0
16/08/2012 36.96p 36.96p 34.89p 36.96p 0
15/08/2012 36.96p 36.96p 34.89p 36.96p 0
14/08/2012 36.96p 36.96p 34.89p 36.96p 154
13/08/2012 36.96p 37.80p 35.72p 36.96p 0
10/08/2012 37.80p 37.80p 35.72p 36.96p 5894
09/08/2012 37.80p 37.80p 35.72p 37.80p 2910
08/08/2012 37.80p 37.80p 37.38p 37.80p 0
07/08/2012 37.80p 37.80p 37.38p 37.80p 0
06/08/2012 37.80p 37.80p 37.38p 37.80p 0
03/08/2012 37.80p 37.80p 37.38p 37.80p 0
02/08/2012 37.80p 37.80p 37.38p 37.80p 0
01/08/2012 37.80p 37.80p 37.38p 37.80p 0
31/07/2012 37.80p 37.80p 37.38p 37.80p 0
30/07/2012 37.80p 37.80p 37.38p 37.80p 0
27/07/2012 37.80p 37.80p 37.38p 37.80p 0
26/07/2012 37.80p 37.80p 37.38p 37.80p 0
25/07/2012 37.80p 37.80p 37.38p 37.80p 0
24/07/2012 37.80p 37.80p 37.38p 37.80p 0
23/07/2012 37.80p 37.80p 37.38p 37.80p 0
20/07/2012 37.80p 37.80p 37.38p 37.80p 0
19/07/2012 37.80p 37.80p 37.38p 37.80p 0
18/07/2012 37.80p 37.80p 37.38p 37.80p 0
17/07/2012 37.80p 37.80p 37.38p 37.80p 0
16/07/2012 37.80p 37.80p 37.38p 37.80p 0
13/07/2012 37.80p 37.80p 37.38p 37.80p 0
12/07/2012 37.80p 37.80p 37.38p 37.80p 12
11/07/2012 37.80p 37.80p 35.72p 37.80p 5152
10/07/2012 37.80p 38.21p 36.13p 37.80p 0
09/07/2012 37.80p 38.21p 36.13p 37.80p 0
06/07/2012 37.80p 38.21p 36.13p 37.80p 0
05/07/2012 36.96p 38.21p 36.13p 37.80p 0
04/07/2012 36.96p 38.21p 36.55p 36.96p 0
03/07/2012 36.96p 38.21p 36.55p 36.96p 0
02/07/2012 38.21p 38.21p 36.55p 36.96p 9678
29/06/2012 38.21p 39.84p 36.55p 38.21p 0
28/06/2012 38.21p 39.84p 36.55p 38.21p 0
27/06/2012 38.21p 39.84p 36.55p 38.21p 0
26/06/2012 38.21p 39.84p 36.55p 38.21p 0
25/06/2012 38.21p 39.84p 36.55p 38.21p 0
22/06/2012 38.21p 39.84p 36.55p 38.21p 0
21/06/2012 38.21p 39.84p 36.55p 38.21p 0
20/06/2012 38.21p 39.84p 36.55p 38.21p 0
19/06/2012 38.21p 39.84p 36.55p 38.21p 0
18/06/2012 38.21p 39.84p 36.55p 38.21p 0
15/06/2012 38.21p 39.84p 36.55p 38.21p 0
14/06/2012 38.21p 39.84p 36.55p 38.21p 0
13/06/2012 38.21p 39.84p 36.55p 38.21p 0
12/06/2012 38.21p 39.84p 36.55p 38.21p 0
11/06/2012 38.21p 39.84p 36.55p 38.21p 685
08/06/2012 38.21p 38.21p 36.96p 38.21p 0
07/06/2012 38.21p 38.21p 36.96p 38.21p 1309
06/06/2012 36.96p 38.21p 34.89p 38.21p 0
01/06/2012 36.96p 36.96p 34.89p 36.96p 0
31/05/2012 36.96p 36.96p 34.89p 36.96p 132
30/05/2012 36.96p 36.96p 34.89p 36.96p 0
29/05/2012 36.96p 36.96p 34.89p 36.96p 0
28/05/2012 36.96p 36.96p 34.89p 36.96p 0
25/05/2012 36.96p 36.96p 34.89p 36.96p 0
24/05/2012 36.96p 36.96p 34.89p 36.96p 0
23/05/2012 36.96p 36.96p 34.89p 36.96p 0
22/05/2012 36.96p 36.96p 34.89p 36.96p 361
21/05/2012 36.96p 37.80p 34.89p 36.96p 0
18/05/2012 36.96p 37.80p 34.89p 36.96p 0
17/05/2012 37.80p 37.80p 34.89p 36.96p 5827
16/05/2012 37.80p 37.80p 36.13p 37.80p 0
15/05/2012 37.80p 37.80p 36.13p 37.80p 1165
14/05/2012 37.80p 37.80p 35.72p 37.80p 0
11/05/2012 37.80p 37.80p 35.72p 37.80p 1023
10/05/2012 37.80p 37.80p 35.72p 37.80p 0
09/05/2012 37.80p 37.80p 35.72p 37.80p 0
08/05/2012 37.80p 37.80p 35.72p 37.80p 646
04/05/2012 37.80p 37.80p 35.72p 37.80p 0
03/05/2012 37.80p 37.80p 35.72p 37.80p 0
02/05/2012 37.80p 37.80p 35.72p 37.80p 0
01/05/2012 37.80p 37.80p 35.72p 37.80p 0
30/04/2012 37.80p 37.80p 35.72p 37.80p 0
27/04/2012 37.80p 37.80p 35.72p 37.80p 0
26/04/2012 37.80p 37.80p 35.72p 37.80p 0
25/04/2012 37.80p 37.80p 35.72p 37.80p 0
24/04/2012 37.80p 37.80p 35.72p 37.80p 2522
23/04/2012 37.80p 39.01p 37.38p 37.80p 0
20/04/2012 37.80p 39.01p 37.38p 37.80p 0
19/04/2012 37.80p 39.01p 37.38p 37.80p 0
18/04/2012 37.80p 39.01p 37.38p 37.80p 0
17/04/2012 37.80p 39.01p 37.38p 37.80p 0
16/04/2012 37.80p 39.01p 37.38p 37.80p 0
13/04/2012 37.80p 39.01p 37.38p 37.80p 0
12/04/2012 37.80p 39.01p 37.38p 37.80p 0
11/04/2012 37.80p 39.01p 37.38p 37.80p 0
10/04/2012 37.80p 39.01p 37.38p 37.80p 0
05/04/2012 37.80p 39.01p 37.38p 37.80p 0
04/04/2012 37.80p 39.01p 37.38p 37.80p 0
03/04/2012 37.80p 39.01p 37.38p 37.80p 0
02/04/2012 37.80p 39.01p 37.38p 37.80p 0
30/03/2012 37.38p 39.01p 37.38p 37.80p 0
29/03/2012 37.38p 39.01p 37.38p 37.38p 72
28/03/2012 37.38p 37.38p 35.72p 37.38p 0

*Close Price adjusted for both dividends and splits