Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/09/2021 110.50p 112.00p 108.25p 109.50p 3554
17/09/2021 110.50p 112.00p 109.50p 110.50p 636
16/09/2021 110.50p 112.00p 109.50p 110.50p 3637
15/09/2021 110.00p 112.00p 108.40p 110.50p 7785
14/09/2021 107.50p 112.00p 106.30p 109.50p 43577
13/09/2021 107.50p 109.50p 107.50p 107.50p 3463
10/09/2021 103.50p 109.70p 102.00p 107.50p 18892
09/09/2021 102.50p 104.00p 102.50p 103.50p 9452
08/09/2021 102.50p 103.00p 102.50p 102.50p 2207
07/09/2021 102.50p 103.00p 102.50p 102.50p 484
06/09/2021 102.50p 103.00p 102.50p 102.50p 13332
03/09/2021 102.50p 102.50p 102.50p 102.50p 0
02/09/2021 102.50p 102.90p 102.50p 102.50p 10038
01/09/2021 102.50p 105.00p 101.00p 102.00p 31539
31/08/2021 102.50p 105.00p 102.00p 102.50p 30513
27/08/2021 102.50p 102.85p 102.50p 102.50p 98
26/08/2021 102.50p 102.50p 102.50p 102.50p 0
25/08/2021 102.50p 103.00p 102.50p 102.50p 184
24/08/2021 102.50p 102.50p 102.50p 102.50p 0
23/08/2021 102.50p 103.00p 102.50p 102.50p 1929
20/08/2021 102.50p 105.00p 102.50p 102.50p 3500
19/08/2021 102.50p 102.50p 102.50p 102.50p 0
18/08/2021 102.50p 102.50p 102.50p 102.50p 0
17/08/2021 102.50p 103.00p 102.50p 102.50p 7422
16/08/2021 102.50p 102.75p 102.50p 102.50p 2628
13/08/2021 101.50p 103.00p 101.50p 102.50p 1190
12/08/2021 101.50p 103.00p 101.50p 101.50p 6321
11/08/2021 101.50p 103.00p 101.50p 101.50p 16197
10/08/2021 101.50p 101.99p 101.50p 101.50p 236
09/08/2021 100.50p 104.00p 100.50p 101.00p 4423
06/08/2021 100.50p 101.00p 100.50p 100.50p 483
05/08/2021 100.50p 101.00p 100.50p 100.50p 2274
04/08/2021 100.50p 101.00p 100.50p 100.50p 982
03/08/2021 100.50p 100.60p 100.50p 100.50p 2828
02/08/2021 100.50p 101.00p 100.50p 100.50p 619
30/07/2021 100.50p 100.60p 100.50p 100.50p 2000
29/07/2021 100.50p 101.00p 100.50p 100.50p 246
28/07/2021 100.50p 100.50p 100.50p 100.50p 0
27/07/2021 100.50p 101.00p 100.50p 100.50p 1226
26/07/2021 100.50p 101.00p 100.50p 100.50p 1000
23/07/2021 101.00p 102.00p 100.40p 100.50p 4808
22/07/2021 101.50p 102.85p 100.40p 101.00p 20902
21/07/2021 103.50p 106.00p 103.00p 104.00p 26325
20/07/2021 102.50p 102.95p 102.50p 102.50p 1000
19/07/2021 102.50p 103.00p 102.50p 102.50p 3948
16/07/2021 95.50p 105.00p 95.50p 102.50p 25950
15/07/2021 94.50p 97.00p 94.50p 95.50p 4115
14/07/2021 94.50p 96.00p 94.50p 94.50p 991
13/07/2021 94.50p 96.00p 94.50p 94.50p 1205
12/07/2021 94.00p 96.00p 94.00p 94.50p 508
09/07/2021 92.50p 96.00p 92.50p 94.00p 11631
08/07/2021 92.50p 93.00p 92.50p 92.50p 524
07/07/2021 92.50p 93.00p 92.50p 92.50p 995
06/07/2021 92.50p 93.00p 92.50p 92.50p 537
05/07/2021 87.00p 93.00p 87.00p 92.50p 22386
02/07/2021 86.50p 86.50p 86.00p 86.00p 0
01/07/2021 87.50p 88.00p 86.50p 86.50p 1177
30/06/2021 87.50p 88.85p 87.50p 87.50p 83
29/06/2021 87.50p 89.10p 85.00p 87.50p 15991
28/06/2021 87.50p 88.80p 87.50p 87.50p 5000
25/06/2021 87.50p 90.00p 87.50p 87.50p 264
24/06/2021 87.50p 90.00p 85.00p 87.50p 97206
23/06/2021 81.00p 89.40p 81.00p 87.50p 28500
22/06/2021 81.00p 81.50p 81.00p 81.00p 710
21/06/2021 80.50p 86.00p 80.50p 81.00p 8389
18/06/2021 81.00p 86.50p 81.00p 81.00p 8175
17/06/2021 81.00p 81.00p 80.00p 81.00p 8000
16/06/2021 81.00p 86.00p 80.00p 81.00p 26439
15/06/2021 80.50p 82.90p 80.50p 81.00p 1858
14/06/2021 82.50p 85.00p 80.00p 81.00p 16879
11/06/2021 82.00p 84.50p 82.00p 82.50p 2944
10/06/2021 82.50p 82.50p 82.50p 82.50p 0
09/06/2021 82.50p 84.95p 80.00p 82.50p 5103
08/06/2021 82.50p 82.50p 80.00p 82.50p 0
07/06/2021 83.00p 85.00p 80.00p 80.00p 12054
04/06/2021 82.00p 84.94p 80.24p 82.00p 10221
03/06/2021 80.00p 82.00p 80.00p 82.00p 4710
02/06/2021 80.00p 80.80p 80.00p 80.00p 1610
01/06/2021 79.50p 80.52p 79.50p 80.00p 4800
28/05/2021 79.50p 80.40p 79.50p 79.50p 146
27/05/2021 79.50p 79.50p 79.50p 79.50p 0
26/05/2021 79.50p 79.50p 79.50p 79.50p 0
25/05/2021 79.50p 79.50p 79.50p 79.50p 0
24/05/2021 79.50p 79.50p 78.54p 79.50p 27788
21/05/2021 79.50p 80.85p 78.60p 79.50p 5700
20/05/2021 79.50p 80.85p 79.50p 79.50p 1223
19/05/2021 79.50p 79.50p 78.60p 79.50p 184
18/05/2021 79.50p 80.90p 79.50p 79.50p 1346
17/05/2021 79.50p 80.00p 79.50p 79.50p 7794
14/05/2021 79.50p 79.50p 79.50p 79.50p 0
13/05/2021 79.50p 79.50p 79.50p 79.50p 0
12/05/2021 79.50p 80.90p 79.50p 79.50p 488
11/05/2021 79.50p 80.90p 79.50p 79.50p 957
10/05/2021 79.50p 81.00p 78.69p 79.50p 20703
07/05/2021 79.50p 79.50p 78.69p 79.50p 10
06/05/2021 79.50p 79.50p 79.50p 79.50p 0
05/05/2021 79.50p 79.50p 79.50p 79.50p 0
04/05/2021 79.50p 79.50p 78.69p 79.50p 6
30/04/2021 79.50p 79.50p 79.50p 79.50p 0
29/04/2021 79.50p 80.67p 79.50p 79.50p 759
28/04/2021 79.50p 80.67p 78.60p 79.50p 2458
27/04/2021 79.50p 80.50p 79.50p 79.50p 2729
26/04/2021 79.50p 80.50p 79.50p 79.50p 16
23/04/2021 79.50p 80.67p 79.00p 79.50p 8207
22/04/2021 79.50p 80.97p 79.50p 79.50p 1100
21/04/2021 80.00p 81.60p 79.50p 79.50p 7677
20/04/2021 79.50p 82.00p 79.50p 80.00p 12488
19/04/2021 79.50p 82.27p 79.50p 79.50p 1824
16/04/2021 79.50p 79.50p 79.50p 79.50p 0
15/04/2021 79.50p 81.95p 79.50p 79.50p 3157
14/04/2021 79.00p 81.95p 77.00p 79.50p 14000
13/04/2021 78.00p 82.00p 77.00p 79.00p 29519
12/04/2021 78.00p 80.00p 78.00p 78.00p 6110
09/04/2021 78.00p 78.00p 77.00p 78.00p 0
08/04/2021 77.00p 79.00p 76.00p 78.00p 5045
07/04/2021 76.00p 78.00p 76.00p 77.00p 4780
06/04/2021 74.00p 78.00p 74.00p 76.00p 8276
01/04/2021 74.00p 74.00p 74.00p 74.00p 0
31/03/2021 74.00p 75.00p 73.10p 74.00p 7406
30/03/2021 73.50p 74.00p 73.50p 74.00p 0
29/03/2021 73.50p 74.70p 73.50p 73.50p 58
26/03/2021 72.50p 73.50p 72.00p 73.50p 859
25/03/2021 72.50p 74.90p 71.00p 72.50p 13119
24/03/2021 71.50p 74.90p 71.50p 72.50p 3195
23/03/2021 71.50p 74.00p 71.50p 71.50p 405
22/03/2021 71.50p 71.50p 68.35p 71.50p 5632
19/03/2021 71.50p 71.50p 71.50p 71.50p 0
18/03/2021 71.50p 71.50p 71.50p 71.50p 0
17/03/2021 71.50p 71.50p 68.35p 71.50p 1653
16/03/2021 71.50p 71.50p 71.50p 71.50p 0
15/03/2021 71.50p 74.50p 70.00p 70.00p 50
12/03/2021 70.50p 74.50p 68.35p 71.50p 11576
11/03/2021 70.50p 70.50p 70.50p 70.50p 0
10/03/2021 70.50p 70.50p 68.25p 70.50p 2800
09/03/2021 70.50p 70.50p 70.50p 70.50p 0
08/03/2021 70.00p 71.20p 70.00p 70.50p 3421
05/03/2021 70.00p 70.00p 67.30p 70.00p 5639
04/03/2021 70.00p 70.00p 70.00p 70.00p 0
03/03/2021 68.50p 71.20p 68.50p 70.00p 306
02/03/2021 68.50p 68.95p 68.50p 68.50p 1450
01/03/2021 68.50p 68.50p 67.10p 68.50p 16
26/02/2021 68.50p 68.95p 67.03p 68.50p 2703
25/02/2021 68.50p 69.00p 67.03p 68.50p 13262
24/02/2021 67.50p 68.50p 67.03p 68.50p 6676
23/02/2021 67.50p 67.50p 67.50p 67.50p 0
22/02/2021 67.50p 67.50p 67.50p 67.50p 0
19/02/2021 67.50p 67.50p 65.05p 67.50p 3430
18/02/2021 67.50p 68.50p 65.05p 67.50p 17928
17/02/2021 67.50p 68.50p 65.05p 67.50p 2501
16/02/2021 67.50p 67.50p 65.05p 67.50p 2083
15/02/2021 67.50p 67.50p 65.05p 67.50p 2100
12/02/2021 67.50p 68.50p 67.50p 67.50p 1386
11/02/2021 67.50p 67.50p 67.50p 67.50p 0
10/02/2021 67.50p 67.50p 65.05p 67.50p 1500
09/02/2021 67.50p 67.50p 65.05p 67.50p 4319
08/02/2021 67.50p 68.60p 67.50p 67.50p 3632
05/02/2021 67.50p 68.60p 67.50p 67.50p 4533
04/02/2021 67.50p 67.50p 65.05p 67.50p 1690
03/02/2021 67.50p 68.80p 67.50p 67.50p 12081
02/02/2021 68.00p 69.00p 65.00p 67.50p 26067
01/02/2021 68.00p 74.86p 65.08p 68.00p 15806
29/01/2021 65.00p 65.00p 62.65p 65.00p 130
28/01/2021 65.00p 68.84p 62.65p 65.00p 832
27/01/2021 65.00p 68.50p 62.65p 65.00p 2005
26/01/2021 64.00p 67.00p 64.00p 65.00p 7452
25/01/2021 63.50p 66.88p 63.50p 64.00p 747
22/01/2021 64.50p 64.50p 62.61p 64.00p 10125
21/01/2021 63.00p 67.93p 63.00p 64.50p 15764
20/01/2021 63.00p 64.92p 63.00p 63.00p 15
19/01/2021 63.00p 64.96p 62.60p 63.00p 2484
18/01/2021 63.00p 63.00p 63.00p 63.00p 0
15/01/2021 63.00p 64.96p 62.50p 63.00p 1050
14/01/2021 63.00p 65.00p 62.50p 63.00p 7536
13/01/2021 63.00p 64.96p 62.36p 63.00p 16471
12/01/2021 63.00p 63.00p 63.00p 63.00p 0
11/01/2021 63.00p 64.76p 62.20p 63.00p 11456
08/01/2021 63.00p 65.00p 62.00p 63.00p 12643
07/01/2021 63.00p 63.00p 63.00p 63.00p 0
06/01/2021 62.50p 64.70p 62.00p 63.00p 7025
05/01/2021 62.50p 62.50p 61.50p 62.50p 7000
04/01/2021 62.50p 62.50p 61.45p 62.50p 2101
31/12/2020 62.50p 62.50p 62.50p 62.50p 0
30/12/2020 61.50p 65.00p 61.50p 62.50p 19034
24/12/2020 57.50p 60.00p 57.50p 57.50p 1000
23/12/2020 57.50p 60.00p 57.50p 57.50p 5306
22/12/2020 57.50p 57.50p 56.00p 57.50p 962
21/12/2020 57.50p 60.00p 57.50p 57.50p 1000
18/12/2020 56.50p 58.00p 56.00p 56.50p 1975
17/12/2020 56.50p 56.50p 56.50p 56.50p 0
16/12/2020 57.50p 57.97p 55.75p 56.50p 7769
15/12/2020 57.50p 57.50p 57.50p 57.50p 0
14/12/2020 57.50p 59.95p 57.50p 57.50p 824
11/12/2020 57.50p 57.50p 57.50p 57.50p 0
10/12/2020 57.50p 57.50p 57.50p 57.50p 0
09/12/2020 57.50p 59.95p 57.50p 57.50p 2700
08/12/2020 57.50p 59.95p 57.50p 57.50p 813
07/12/2020 56.50p 58.00p 56.00p 57.50p 34975
04/12/2020 56.50p 56.50p 56.50p 56.50p 0
03/12/2020 56.50p 56.50p 56.00p 56.50p 445
02/12/2020 56.50p 56.50p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits