Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/06/2011 39.04p 39.04p 39.04p 39.04p 0
14/06/2011 39.04p 39.04p 39.04p 39.04p 0
13/06/2011 39.04p 39.04p 39.04p 39.04p 0
10/06/2011 39.04p 39.67p 38.23p 39.04p 0
09/06/2011 39.04p 39.67p 38.23p 39.04p 0
08/06/2011 39.04p 39.67p 38.23p 39.04p 835
07/06/2011 39.04p 39.04p 39.04p 39.04p 0
06/06/2011 39.04p 39.04p 39.04p 39.04p 0
03/06/2011 39.04p 39.04p 38.21p 39.04p 0
02/06/2011 39.04p 39.04p 38.21p 39.04p 82
01/06/2011 39.04p 39.04p 39.04p 39.04p 0
31/05/2011 39.04p 39.04p 39.04p 39.04p 0
27/05/2011 39.04p 39.04p 39.04p 39.04p 0
26/05/2011 39.04p 39.04p 39.04p 39.04p 0
25/05/2011 39.04p 39.04p 39.04p 39.04p 0
24/05/2011 39.04p 39.04p 39.04p 39.04p 0
23/05/2011 39.04p 39.04p 39.04p 39.04p 0
20/05/2011 39.04p 39.04p 39.04p 39.04p 0
19/05/2011 39.04p 39.87p 39.04p 39.04p 0
18/05/2011 39.04p 39.87p 39.04p 39.04p 0
17/05/2011 39.87p 39.87p 39.04p 39.04p 0
16/05/2011 39.04p 39.04p 39.04p 39.04p 0
13/05/2011 39.04p 39.04p 39.04p 39.04p 0
12/05/2011 39.04p 39.47p 38.21p 39.04p 0
11/05/2011 38.21p 39.47p 38.21p 39.04p 3349
10/05/2011 38.21p 39.47p 38.21p 38.21p 0
09/05/2011 38.21p 39.47p 38.21p 38.21p 0
06/05/2011 38.21p 39.47p 38.21p 38.21p 513
05/05/2011 38.21p 38.21p 36.55p 38.21p 0
04/05/2011 38.21p 38.21p 36.55p 38.21p 0
03/05/2011 38.21p 38.21p 36.55p 38.21p 0
28/04/2011 38.21p 38.21p 36.55p 38.21p 0
27/04/2011 38.21p 38.21p 36.55p 38.21p 0
26/04/2011 38.21p 38.21p 36.55p 38.21p 0
21/04/2011 38.21p 38.21p 36.55p 38.21p 0
20/04/2011 38.21p 38.21p 36.55p 38.21p 0
19/04/2011 38.21p 38.21p 36.55p 38.21p 0
18/04/2011 38.21p 38.21p 36.55p 38.21p 0
15/04/2011 38.21p 38.21p 36.55p 38.21p 0
14/04/2011 38.21p 38.21p 36.55p 38.21p 0
13/04/2011 38.21p 38.21p 36.55p 38.21p 0
12/04/2011 38.21p 38.21p 36.55p 38.21p 0
11/04/2011 38.21p 38.21p 36.55p 38.21p 0
08/04/2011 38.21p 38.21p 36.55p 38.21p 0
07/04/2011 38.21p 38.21p 36.55p 38.21p 0
06/04/2011 38.21p 38.21p 36.55p 38.21p 0
05/04/2011 38.21p 38.21p 36.55p 38.21p 0
04/04/2011 38.21p 38.21p 36.55p 38.21p 0
01/04/2011 38.21p 38.21p 36.55p 38.21p 7758
31/03/2011 38.21p 39.54p 38.21p 38.21p 0
30/03/2011 38.21p 39.54p 38.21p 38.21p 0
29/03/2011 38.21p 39.54p 38.21p 38.21p 500
28/03/2011 38.21p 38.21p 36.58p 38.21p 0
25/03/2011 38.21p 38.21p 36.58p 38.21p 0
24/03/2011 38.21p 38.21p 36.58p 38.21p 0
23/03/2011 38.21p 38.21p 36.58p 38.21p 223
22/03/2011 37.38p 38.21p 37.38p 38.21p 6501
21/03/2011 37.38p 37.38p 37.38p 37.38p 0
18/03/2011 37.38p 37.38p 37.38p 37.38p 0
17/03/2011 37.38p 37.38p 37.38p 37.38p 0
16/03/2011 37.38p 37.38p 37.38p 37.38p 0
15/03/2011 37.38p 37.38p 34.94p 37.38p 0
14/03/2011 37.38p 37.38p 34.94p 37.38p 0
11/03/2011 37.38p 37.38p 34.94p 37.38p 0
10/03/2011 37.38p 37.38p 34.94p 37.38p 0
09/03/2011 37.38p 37.38p 34.94p 37.38p 0
08/03/2011 37.38p 37.38p 34.94p 37.38p 246
07/03/2011 37.38p 38.21p 34.89p 37.38p 4493
04/03/2011 37.38p 37.38p 34.89p 37.38p 1433
03/03/2011 37.38p 37.38p 34.89p 37.38p 0
02/03/2011 37.38p 37.38p 34.89p 37.38p 1228
01/03/2011 37.38p 37.38p 35.72p 37.38p 0
28/02/2011 37.38p 37.38p 35.72p 37.38p 0
25/02/2011 37.38p 37.38p 35.72p 37.38p 0
24/02/2011 37.38p 37.38p 37.38p 37.38p 0
23/02/2011 37.38p 37.38p 37.38p 37.38p 0
22/02/2011 37.38p 37.38p 37.38p 37.38p 0
21/02/2011 37.38p 37.38p 37.38p 37.38p 0
18/02/2011 37.38p 37.38p 34.95p 37.38p 0
17/02/2011 38.21p 37.38p 34.95p 37.38p 4707
16/02/2011 38.21p 38.21p 37.38p 38.21p 0
15/02/2011 38.21p 38.21p 37.38p 38.21p 0
14/02/2011 38.21p 38.21p 37.38p 38.21p 0
11/02/2011 38.21p 38.21p 37.38p 38.21p 0
10/02/2011 38.21p 38.21p 37.38p 38.21p 0
09/02/2011 38.21p 38.21p 37.38p 38.21p 0
08/02/2011 38.21p 38.21p 37.38p 38.21p 0
07/02/2011 38.21p 38.21p 37.38p 38.21p 0
04/02/2011 38.21p 38.21p 37.38p 38.21p 0
03/02/2011 38.21p 38.21p 38.21p 38.21p 0
02/02/2011 38.21p 38.21p 38.21p 38.21p 0
01/02/2011 38.21p 38.21p 38.21p 38.21p 0
31/01/2011 37.38p 38.21p 37.38p 38.21p 0
28/01/2011 37.38p 37.38p 37.38p 37.38p 0
27/01/2011 37.38p 37.38p 37.38p 37.38p 0
26/01/2011 37.38p 37.38p 37.38p 37.38p 0
25/01/2011 37.38p 37.38p 33.23p 37.38p 941
24/01/2011 37.38p 37.38p 33.73p 37.38p 819
21/01/2011 37.38p 37.38p 37.38p 37.38p 0
20/01/2011 37.38p 37.38p 33.31p 37.38p 553
19/01/2011 37.38p 37.38p 37.38p 37.38p 0
18/01/2011 37.38p 37.38p 33.73p 37.38p 361
17/01/2011 0.00p 37.38p 37.38p 37.38p 0
14/01/2011 0.00p 37.38p 37.38p 37.38p 0
13/01/2011 34.89p 37.38p 34.89p 37.38p 0
12/01/2011 34.89p 37.38p 34.89p 37.38p 0
11/01/2011 34.89p 37.38p 34.89p 37.38p 319
10/01/2011 37.38p 37.38p 37.38p 37.38p 0
07/01/2011 37.38p 37.38p 37.38p 37.38p 0
06/01/2011 37.38p 37.38p 37.38p 37.38p 0
05/01/2011 37.38p 37.38p 37.38p 37.38p 0
04/01/2011 37.38p 37.38p 37.38p 37.38p 0
31/12/2010 37.38p 37.38p 37.38p 37.38p 0
30/12/2010 37.38p 37.38p 37.38p 37.38p 0
29/12/2010 37.38p 37.38p 37.38p 37.38p 0
24/12/2010 37.38p 37.38p 37.38p 37.38p 0
23/12/2010 37.38p 37.38p 37.38p 37.38p 0
22/12/2010 37.38p 41.45p 37.38p 37.38p 1223
21/12/2010 37.38p 37.38p 37.38p 37.38p 0
20/12/2010 37.38p 37.38p 33.31p 37.38p 36
17/12/2010 37.38p 37.38p 37.38p 37.38p 0
16/12/2010 35.30p 37.38p 35.30p 37.38p 3612
15/12/2010 35.30p 37.34p 33.23p 35.30p 3376
14/12/2010 35.30p 35.30p 35.30p 35.30p 0
13/12/2010 37.38p 37.38p 35.30p 35.30p 0
10/12/2010 35.30p 35.30p 35.30p 35.30p 0
09/12/2010 35.30p 35.30p 35.30p 35.30p 0
08/12/2010 35.30p 35.30p 35.30p 35.30p 0
07/12/2010 35.30p 35.30p 35.30p 35.30p 0
06/12/2010 35.30p 35.30p 35.30p 35.30p 0
03/12/2010 35.30p 35.30p 35.30p 35.30p 0
02/12/2010 35.30p 35.30p 35.30p 35.30p 0
01/12/2010 35.30p 35.30p 35.30p 35.30p 0
30/11/2010 35.30p 35.30p 35.30p 35.30p 0
29/11/2010 35.30p 35.30p 35.30p 35.30p 0
26/11/2010 35.30p 37.38p 35.30p 35.30p 0
25/11/2010 35.30p 35.30p 35.30p 35.30p 0
24/11/2010 35.30p 35.30p 35.30p 35.30p 0
23/11/2010 35.30p 35.30p 35.30p 35.30p 0
22/11/2010 35.30p 35.30p 35.30p 35.30p 0
19/11/2010 35.30p 35.30p 35.30p 35.30p 0
18/11/2010 35.30p 35.30p 35.30p 35.30p 0
17/11/2010 35.30p 35.30p 33.27p 35.30p 41
16/11/2010 35.30p 35.30p 35.30p 35.30p 0
15/11/2010 35.30p 37.34p 34.89p 35.30p 12115
12/11/2010 35.30p 35.30p 33.23p 35.30p 12279
11/11/2010 35.30p 35.30p 35.30p 35.30p 0
10/11/2010 35.30p 35.30p 35.30p 35.30p 0
09/11/2010 35.30p 35.30p 33.27p 35.30p 7
08/11/2010 35.30p 35.30p 35.30p 35.30p 0
05/11/2010 35.30p 35.30p 33.27p 35.30p 10
04/11/2010 35.30p 35.30p 35.30p 35.30p 0
03/11/2010 35.30p 35.30p 35.30p 35.30p 0
02/11/2010 37.38p 38.21p 33.31p 35.30p 3187
01/11/2010 37.38p 37.38p 37.38p 37.38p 0
29/10/2010 37.38p 37.38p 37.38p 37.38p 0
28/10/2010 37.38p 37.38p 37.38p 37.38p 0
27/10/2010 37.38p 37.38p 33.31p 37.38p 614
26/10/2010 37.38p 37.38p 33.31p 37.38p 60
25/10/2010 37.38p 37.38p 37.38p 37.38p 0
22/10/2010 37.38p 37.38p 37.38p 37.38p 0
21/10/2010 37.38p 38.21p 37.38p 37.38p 60
20/10/2010 37.38p 37.38p 33.31p 37.38p 409
19/10/2010 37.38p 37.38p 37.38p 37.38p 0
18/10/2010 37.38p 37.38p 37.38p 37.38p 0
15/10/2010 37.38p 37.38p 37.38p 37.38p 0
14/10/2010 37.38p 38.21p 37.38p 37.38p 75
13/10/2010 37.38p 37.38p 37.38p 37.38p 0
12/10/2010 37.38p 37.38p 37.38p 37.38p 0
11/10/2010 37.38p 37.38p 37.38p 37.38p 0
08/10/2010 37.38p 37.38p 33.23p 37.38p 1228
07/10/2010 37.38p 37.38p 37.38p 37.38p 0
06/10/2010 37.38p 37.38p 35.72p 37.38p 6395
05/10/2010 36.13p 37.38p 36.13p 37.38p 0
04/10/2010 36.13p 36.13p 36.13p 36.13p 0
01/10/2010 36.13p 36.13p 33.23p 36.13p 1146
30/09/2010 36.13p 36.13p 36.13p 36.13p 0
29/09/2010 36.13p 36.13p 36.13p 36.13p 0
28/09/2010 36.13p 36.13p 36.13p 36.13p 0
27/09/2010 36.13p 36.13p 36.13p 36.13p 0
24/09/2010 36.13p 36.13p 36.13p 36.13p 0
23/09/2010 36.13p 36.13p 36.13p 36.13p 0
22/09/2010 36.13p 36.13p 36.13p 36.13p 0
21/09/2010 36.13p 36.13p 36.13p 36.13p 0
20/09/2010 37.38p 37.38p 36.13p 36.13p 0
17/09/2010 37.38p 37.38p 37.38p 37.38p 0
16/09/2010 37.38p 37.38p 37.38p 37.38p 768
15/09/2010 37.38p 37.38p 33.23p 37.38p 2333
14/09/2010 37.38p 37.38p 37.38p 37.38p 0
13/09/2010 37.38p 37.38p 37.38p 37.38p 0
10/09/2010 37.38p 37.38p 37.38p 37.38p 0
09/09/2010 37.38p 37.38p 37.38p 37.38p 0
08/09/2010 37.38p 37.38p 37.38p 37.38p 0
07/09/2010 37.38p 37.38p 37.38p 37.38p 0
06/09/2010 37.38p 37.38p 37.38p 37.38p 0
03/09/2010 37.38p 37.38p 37.38p 37.38p 0
02/09/2010 37.38p 37.38p 37.38p 37.38p 0
01/09/2010 37.38p 37.38p 37.38p 37.38p 0
31/08/2010 37.38p 37.38p 37.38p 37.38p 0
27/08/2010 37.38p 37.38p 37.38p 37.38p 0

*Close Price adjusted for both dividends and splits