Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/05/2019 60.50p 60.50p 60.50p 60.50p 0
13/05/2019 60.50p 60.50p 60.10p 60.50p 2392
10/05/2019 60.50p 60.50p 60.50p 60.50p 0
09/05/2019 60.50p 60.50p 60.11p 60.50p 376
08/05/2019 60.50p 60.50p 59.25p 60.50p 1386
07/05/2019 60.50p 60.50p 60.19p 60.50p 1233
03/05/2019 61.50p 61.50p 59.10p 60.50p 12819
02/05/2019 61.50p 61.50p 59.10p 61.50p 83
01/05/2019 61.50p 61.50p 59.10p 61.50p 5619
30/04/2019 61.50p 61.50p 61.50p 61.50p 1617
29/04/2019 61.50p 61.50p 61.50p 61.50p 1219
26/04/2019 62.50p 62.50p 59.50p 61.50p 17513
25/04/2019 62.50p 62.50p 62.50p 62.50p 11127
24/04/2019 62.50p 62.50p 62.50p 62.50p 0
23/04/2019 62.50p 62.80p 62.50p 62.50p 4267
18/04/2019 62.50p 63.00p 58.50p 62.50p 7190
17/04/2019 64.00p 64.00p 62.50p 62.50p 0
16/04/2019 64.00p 64.00p 62.00p 62.50p 23669
15/04/2019 64.00p 64.00p 64.00p 64.00p 0
12/04/2019 64.00p 64.00p 62.00p 64.00p 8300
11/04/2019 64.00p 64.95p 64.00p 64.00p 289
10/04/2019 64.00p 65.00p 64.00p 64.00p 1500
09/04/2019 64.00p 64.00p 64.00p 64.00p 0
08/04/2019 64.50p 65.80p 62.10p 64.00p 2500
05/04/2019 64.50p 65.80p 64.50p 64.50p 75
04/04/2019 64.50p 64.50p 64.50p 64.50p 0
03/04/2019 64.50p 64.50p 64.50p 64.50p 0
02/04/2019 64.50p 64.50p 64.50p 64.50p 0
01/04/2019 66.50p 66.50p 62.10p 64.50p 11389
29/03/2019 66.50p 66.50p 66.50p 66.50p 0
28/03/2019 66.50p 66.50p 66.50p 66.50p 0
27/03/2019 66.50p 66.50p 65.10p 66.50p 20
26/03/2019 66.50p 66.50p 66.50p 66.50p 0
25/03/2019 66.50p 67.70p 66.50p 66.50p 4337
22/03/2019 66.50p 66.50p 66.50p 66.50p 0
21/03/2019 66.50p 67.70p 66.50p 66.50p 1071
20/03/2019 68.50p 68.50p 66.50p 66.50p 23111
19/03/2019 68.50p 68.50p 67.50p 68.50p 6850
18/03/2019 68.50p 68.50p 67.50p 68.50p 4051
15/03/2019 68.50p 69.90p 68.50p 68.50p 1000
14/03/2019 68.50p 68.50p 68.50p 68.50p 14475
13/03/2019 68.50p 68.50p 68.50p 68.50p 0
12/03/2019 68.50p 69.00p 68.50p 68.50p 2000
11/03/2019 68.50p 69.00p 68.50p 68.50p 1431
08/03/2019 68.50p 68.50p 68.50p 68.50p 0
07/03/2019 68.50p 68.50p 68.50p 68.50p 0
06/03/2019 69.50p 69.50p 65.50p 68.50p 11326
05/03/2019 69.50p 69.50p 67.10p 69.50p 610
04/03/2019 69.50p 69.50p 69.50p 69.50p 0
01/03/2019 69.50p 69.50p 67.10p 69.50p 34
28/02/2019 69.50p 69.50p 67.10p 69.50p 680
27/02/2019 69.50p 69.50p 69.50p 69.50p 0
26/02/2019 69.50p 69.50p 69.50p 69.50p 0
25/02/2019 69.50p 69.50p 67.10p 69.50p 989
22/02/2019 69.50p 69.50p 69.50p 69.50p 0
21/02/2019 69.50p 69.50p 69.50p 69.50p 0
20/02/2019 69.50p 69.50p 69.50p 69.50p 0
19/02/2019 69.50p 69.50p 69.50p 69.50p 0
18/02/2019 69.50p 70.90p 67.10p 69.50p 1896
15/02/2019 69.50p 69.50p 69.50p 69.50p 0
14/02/2019 69.50p 69.50p 67.10p 69.50p 12
13/02/2019 71.50p 72.00p 67.10p 69.50p 2530
12/02/2019 71.50p 71.50p 71.50p 71.50p 0
11/02/2019 71.50p 72.00p 70.06p 71.50p 3388
08/02/2019 72.50p 72.50p 68.00p 71.50p 5948
07/02/2019 72.50p 72.50p 70.10p 72.50p 865
06/02/2019 72.50p 72.50p 72.50p 72.50p 0
05/02/2019 72.50p 72.50p 70.00p 72.50p 7000
04/02/2019 72.50p 72.50p 72.50p 72.50p 0
01/02/2019 72.50p 72.50p 72.50p 72.50p 0
31/01/2019 72.50p 73.50p 72.50p 72.50p 680
30/01/2019 72.50p 73.50p 70.10p 72.50p 238
29/01/2019 72.50p 72.50p 72.50p 72.50p 0
28/01/2019 72.50p 73.50p 72.50p 72.50p 2164
25/01/2019 72.50p 73.50p 72.50p 72.50p 2080
24/01/2019 72.50p 73.50p 72.50p 72.50p 402
23/01/2019 72.50p 72.50p 72.50p 72.50p 0
22/01/2019 72.50p 72.50p 72.50p 72.50p 0
21/01/2019 72.50p 73.70p 72.50p 72.50p 1356
18/01/2019 72.50p 72.50p 72.50p 72.50p 0
17/01/2019 72.50p 72.50p 72.50p 72.50p 0
16/01/2019 72.50p 73.70p 72.50p 72.50p 1071
15/01/2019 72.50p 72.50p 72.50p 72.50p 0
14/01/2019 72.50p 72.50p 72.50p 72.50p 0
11/01/2019 72.50p 72.50p 72.50p 72.50p 0
10/01/2019 72.50p 72.50p 70.10p 72.50p 3650
09/01/2019 72.50p 72.50p 72.50p 72.50p 0
08/01/2019 72.50p 72.50p 72.50p 72.50p 0
07/01/2019 72.50p 72.50p 71.20p 72.50p 2616
04/01/2019 72.50p 72.50p 72.50p 72.50p 0
03/01/2019 72.50p 72.50p 72.50p 72.50p 0
02/01/2019 72.50p 73.70p 72.50p 72.50p 1661
31/12/2018 72.50p 73.90p 72.50p 72.50p 666
28/12/2018 72.50p 72.50p 72.50p 72.50p 0
27/12/2018 72.50p 72.50p 72.50p 72.50p 0
24/12/2018 72.50p 73.70p 72.50p 72.50p 507
21/12/2018 72.50p 72.50p 71.20p 72.50p 1000
20/12/2018 72.50p 73.70p 72.50p 72.50p 45
19/12/2018 72.50p 73.70p 71.20p 72.50p 1686
18/12/2018 72.00p 72.50p 72.00p 72.50p 0
17/12/2018 72.00p 72.00p 72.00p 72.00p 0
14/12/2018 72.00p 72.00p 72.00p 72.00p 0
13/12/2018 72.00p 72.00p 72.00p 72.00p 0
12/12/2018 72.00p 72.00p 71.20p 72.00p 711
11/12/2018 72.00p 72.00p 72.00p 72.00p 0
10/12/2018 72.00p 72.00p 72.00p 72.00p 0
07/12/2018 72.00p 72.00p 72.00p 72.00p 0
06/12/2018 72.00p 72.00p 71.00p 72.00p 2262
05/12/2018 72.00p 72.00p 72.00p 72.00p 0
04/12/2018 72.00p 72.00p 71.00p 72.00p 1428
03/12/2018 72.00p 73.80p 72.00p 72.00p 33
30/11/2018 72.00p 73.80p 72.00p 72.00p 322
29/11/2018 72.00p 72.00p 71.00p 72.00p 340
28/11/2018 72.00p 73.80p 71.00p 72.00p 2349
27/11/2018 72.00p 73.80p 72.00p 72.00p 1766
26/11/2018 72.00p 72.00p 72.00p 72.00p 13515
23/11/2018 72.00p 72.00p 72.00p 72.00p 0
22/11/2018 72.00p 73.76p 72.00p 72.00p 7000
21/11/2018 75.00p 75.50p 72.00p 72.00p 0
20/11/2018 76.00p 76.00p 72.00p 75.50p 14480
19/11/2018 77.50p 79.70p 71.68p 76.00p 12338
16/11/2018 77.50p 77.50p 77.50p 77.50p 0
15/11/2018 77.50p 77.50p 77.50p 77.50p 0
14/11/2018 77.50p 77.50p 77.50p 77.50p 0
13/11/2018 77.50p 77.50p 77.00p 77.50p 0
12/11/2018 81.00p 81.00p 77.00p 77.00p 0
09/11/2018 81.00p 81.00p 81.00p 81.00p 0
08/11/2018 82.50p 82.50p 80.10p 81.00p 5000
07/11/2018 82.50p 84.00p 80.10p 82.50p 9561
06/11/2018 82.50p 82.50p 80.10p 82.50p 55
05/11/2018 82.50p 84.20p 81.50p 82.50p 4367
02/11/2018 79.00p 82.50p 79.00p 82.50p 4878
01/11/2018 79.00p 79.00p 79.00p 79.00p 0
31/10/2018 78.50p 82.00p 78.50p 79.00p 4613
30/10/2018 78.50p 78.50p 78.50p 78.50p 0
29/10/2018 78.50p 81.00p 78.50p 78.50p 359
26/10/2018 78.50p 78.50p 78.50p 78.50p 0
25/10/2018 78.50p 80.60p 78.50p 78.50p 733
24/10/2018 77.50p 79.00p 77.50p 78.50p 3787
23/10/2018 80.00p 80.00p 75.10p 77.50p 3975
22/10/2018 80.00p 81.70p 77.10p 80.00p 2352
19/10/2018 80.00p 80.00p 80.00p 80.00p 0
18/10/2018 80.00p 81.70p 80.00p 80.00p 50
17/10/2018 80.00p 80.00p 80.00p 80.00p 0
16/10/2018 80.00p 81.70p 80.00p 80.00p 1468
15/10/2018 80.00p 81.80p 80.00p 80.00p 845
12/10/2018 83.00p 83.00p 80.00p 80.00p 4800
11/10/2018 83.00p 83.00p 83.00p 83.00p 0
10/10/2018 83.00p 84.50p 83.00p 83.00p 2164
09/10/2018 83.00p 83.00p 83.00p 83.00p 0
08/10/2018 83.00p 84.50p 83.00p 83.00p 334
05/10/2018 83.00p 84.50p 80.10p 83.00p 11894
04/10/2018 83.00p 84.50p 83.00p 83.00p 1820
03/10/2018 83.00p 84.50p 80.00p 83.00p 5810
02/10/2018 80.50p 84.50p 80.50p 83.00p 8354
01/10/2018 80.50p 82.90p 79.00p 80.50p 14895
28/09/2018 80.50p 83.00p 79.75p 80.50p 11045
27/09/2018 79.50p 82.90p 79.50p 80.50p 3121
26/09/2018 79.50p 83.00p 79.50p 79.50p 20
25/09/2018 79.50p 79.50p 79.50p 79.50p 0
24/09/2018 79.50p 82.95p 79.50p 79.50p 9468
21/09/2018 79.50p 79.80p 79.50p 79.50p 182
20/09/2018 79.50p 80.00p 76.14p 79.50p 1500
19/09/2018 79.50p 80.00p 79.50p 79.50p 562
18/09/2018 79.50p 80.00p 79.50p 79.50p 7478
17/09/2018 82.50p 82.50p 79.50p 79.50p 1500
14/09/2018 82.50p 82.50p 80.00p 82.50p 3015
13/09/2018 82.50p 82.50p 80.00p 82.50p 3000
12/09/2018 83.00p 83.60p 80.00p 82.50p 6766
11/09/2018 83.00p 83.90p 81.56p 83.00p 2888
10/09/2018 80.00p 90.00p 80.00p 83.00p 14154
07/09/2018 78.00p 81.00p 77.28p 80.00p 2450
06/09/2018 78.00p 80.90p 76.00p 78.00p 2351
05/09/2018 78.00p 78.00p 78.00p 78.00p 0
04/09/2018 78.00p 80.90p 78.00p 78.00p 359
03/09/2018 80.50p 80.90p 78.00p 78.00p 3485
31/08/2018 84.50p 84.50p 80.24p 80.50p 7686
30/08/2018 76.50p 89.00p 76.50p 84.50p 32686
29/08/2018 76.50p 79.00p 76.50p 76.50p 2613
28/08/2018 74.50p 79.00p 74.50p 76.50p 7701
24/08/2018 68.00p 76.00p 68.00p 74.50p 22088
23/08/2018 67.00p 73.00p 67.00p 68.00p 5041
22/08/2018 67.00p 69.40p 64.10p 67.00p 5003
21/08/2018 64.50p 67.00p 64.50p 67.00p 8891
20/08/2018 63.50p 67.00p 63.50p 64.50p 22521
17/08/2018 63.50p 66.30p 61.47p 63.50p 11177
16/08/2018 63.50p 63.50p 63.50p 63.50p 30028
15/08/2018 63.50p 63.50p 63.50p 63.50p 0
14/08/2018 63.50p 63.50p 63.50p 63.50p 0
13/08/2018 63.50p 66.23p 63.50p 63.50p 1000
10/08/2018 63.50p 63.50p 63.50p 63.50p 0
09/08/2018 62.50p 64.00p 62.50p 63.50p 8037
08/08/2018 62.50p 62.50p 62.50p 62.50p 0
07/08/2018 62.50p 64.00p 62.50p 62.50p 1934
06/08/2018 62.50p 64.00p 62.50p 62.50p 11371
03/08/2018 64.50p 66.45p 62.50p 62.50p 211
02/08/2018 64.50p 67.00p 64.50p 64.50p 10237
01/08/2018 64.50p 66.90p 63.50p 64.50p 367
31/07/2018 64.50p 64.50p 64.50p 64.50p 0
30/07/2018 64.50p 67.00p 63.50p 64.50p 8326

*Close Price adjusted for both dividends and splits