Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/07/2018 66.00p 68.00p 64.50p 64.50p 14394
26/07/2018 63.50p 68.00p 63.50p 66.00p 3636
25/07/2018 63.00p 64.36p 63.00p 63.50p 10000
24/07/2018 61.50p 64.20p 60.10p 63.00p 7965
23/07/2018 61.50p 62.52p 61.50p 61.50p 157
20/07/2018 61.50p 61.50p 61.50p 61.50p 0
19/07/2018 61.50p 62.00p 61.50p 61.50p 7000
18/07/2018 61.50p 61.50p 61.50p 61.50p 0
17/07/2018 61.50p 61.50p 61.50p 61.50p 0
16/07/2018 67.50p 67.50p 60.00p 61.50p 10000
13/07/2018 67.50p 67.50p 67.50p 67.50p 0
12/07/2018 67.50p 67.50p 67.50p 67.50p 0
11/07/2018 67.50p 67.50p 67.50p 67.50p 0
10/07/2018 67.50p 68.00p 66.10p 67.50p 1255
09/07/2018 67.50p 67.50p 67.50p 67.50p 0
06/07/2018 67.50p 67.50p 67.50p 67.50p 0
05/07/2018 67.50p 67.50p 66.10p 67.50p 100
04/07/2018 67.50p 68.00p 67.50p 67.50p 70
03/07/2018 67.50p 68.00p 67.50p 67.50p 36
02/07/2018 67.50p 67.50p 66.10p 67.50p 752
29/06/2018 67.50p 67.50p 67.50p 67.50p 0
28/06/2018 67.50p 67.50p 67.50p 67.50p 0
27/06/2018 67.50p 67.50p 67.50p 67.50p 0
26/06/2018 67.50p 67.50p 65.10p 67.50p 646
25/06/2018 67.00p 67.50p 67.00p 67.50p 9836
22/06/2018 67.00p 67.24p 67.00p 67.00p 146
21/06/2018 67.00p 67.00p 67.00p 67.00p 0
20/06/2018 67.00p 67.00p 65.10p 67.00p 204
19/06/2018 67.00p 67.24p 67.00p 67.00p 743
18/06/2018 67.00p 67.00p 67.00p 67.00p 0
15/06/2018 67.00p 67.24p 67.00p 67.00p 3913
14/06/2018 68.00p 68.00p 64.00p 67.00p 7796
13/06/2018 68.00p 70.40p 68.00p 68.00p 1000
12/06/2018 68.00p 68.90p 68.00p 68.00p 2018
11/06/2018 69.50p 70.55p 66.00p 68.00p 11326
08/06/2018 69.50p 69.50p 69.50p 69.50p 0
07/06/2018 69.50p 70.50p 69.50p 69.50p 0
06/06/2018 69.50p 69.50p 69.50p 69.50p 0
05/06/2018 69.50p 70.55p 69.50p 69.50p 195
04/06/2018 69.50p 70.55p 66.00p 69.50p 4239
01/06/2018 67.50p 67.50p 67.50p 67.50p 0
31/05/2018 67.50p 67.50p 65.30p 67.50p 58
30/05/2018 67.50p 67.50p 67.50p 67.50p 0
29/05/2018 67.50p 67.50p 67.50p 67.50p 0
25/05/2018 67.50p 67.50p 67.50p 67.50p 0
24/05/2018 67.50p 67.50p 67.50p 67.50p 0
23/05/2018 67.50p 68.50p 65.10p 67.50p 873
22/05/2018 67.50p 67.50p 67.50p 67.50p 0
21/05/2018 64.50p 67.90p 64.50p 67.50p 14000
18/05/2018 64.50p 64.50p 64.50p 64.50p 0
17/05/2018 63.50p 67.00p 63.50p 64.50p 5000
16/05/2018 62.50p 65.00p 62.50p 63.50p 7000
15/05/2018 62.50p 62.50p 62.50p 62.50p 0
14/05/2018 62.50p 62.50p 62.50p 62.50p 0
11/05/2018 62.50p 62.50p 62.50p 62.50p 0
10/05/2018 62.50p 63.85p 62.50p 62.50p 762
09/05/2018 62.50p 62.50p 60.85p 62.50p 3900
08/05/2018 63.50p 63.50p 61.00p 62.50p 8056
04/05/2018 64.50p 64.50p 62.85p 63.50p 1000
03/05/2018 64.50p 66.00p 64.50p 64.50p 36
02/05/2018 64.50p 64.50p 62.00p 64.50p 10178
01/05/2018 64.50p 64.50p 64.50p 64.50p 0
30/04/2018 63.50p 65.00p 63.50p 64.50p 4596
27/04/2018 63.50p 63.50p 63.50p 63.50p 0
26/04/2018 63.50p 63.50p 62.55p 63.50p 68
25/04/2018 63.50p 65.00p 63.50p 63.50p 67
24/04/2018 63.50p 65.00p 62.10p 63.50p 3954
23/04/2018 63.50p 63.50p 63.50p 63.50p 0
20/04/2018 63.50p 63.50p 63.50p 63.50p 0
19/04/2018 63.50p 63.50p 63.50p 63.50p 0
18/04/2018 63.50p 63.50p 63.50p 63.50p 0
17/04/2018 63.50p 63.50p 63.50p 63.50p 0
16/04/2018 63.50p 63.50p 63.50p 63.50p 0
13/04/2018 63.50p 64.90p 62.51p 63.50p 510
12/04/2018 63.50p 64.90p 63.50p 63.50p 1000
11/04/2018 63.50p 63.50p 63.50p 63.50p 0
10/04/2018 63.50p 64.00p 63.50p 63.50p 4825
09/04/2018 63.50p 63.50p 63.50p 63.50p 0
06/04/2018 63.50p 63.50p 63.50p 63.50p 0
05/04/2018 63.50p 63.50p 62.15p 63.50p 300
04/04/2018 63.50p 63.50p 63.50p 63.50p 0
03/04/2018 63.50p 63.90p 63.50p 63.50p 487
29/03/2018 63.50p 63.50p 63.00p 63.50p 10000
28/03/2018 63.50p 63.50p 63.50p 63.50p 0
27/03/2018 63.50p 63.50p 62.10p 63.50p 1000
26/03/2018 63.50p 63.50p 63.50p 63.50p 0
23/03/2018 63.50p 63.50p 62.10p 63.50p 500
22/03/2018 63.50p 63.50p 63.50p 63.50p 0
21/03/2018 63.50p 63.50p 63.50p 63.50p 0
20/03/2018 63.50p 63.50p 63.50p 63.50p 0
19/03/2018 63.50p 63.50p 63.50p 63.50p 0
16/03/2018 63.50p 63.50p 63.50p 63.50p 0
15/03/2018 63.50p 63.50p 63.50p 63.50p 0
14/03/2018 63.50p 63.50p 63.50p 63.50p 0
13/03/2018 63.50p 63.50p 63.50p 63.50p 0
12/03/2018 63.50p 63.50p 63.50p 63.50p 0
09/03/2018 63.50p 64.00p 63.50p 63.50p 3106
08/03/2018 63.50p 64.00p 63.00p 63.50p 15054
07/03/2018 63.50p 63.50p 63.50p 63.50p 0
06/03/2018 63.50p 64.00p 63.50p 63.50p 750
05/03/2018 63.50p 64.00p 62.10p 63.50p 1770
02/03/2018 63.50p 63.50p 63.50p 63.50p 0
01/03/2018 63.50p 63.50p 62.50p 63.50p 544
28/02/2018 63.50p 63.50p 63.50p 63.50p 0
27/02/2018 63.50p 63.50p 63.50p 63.50p 0
26/02/2018 63.50p 63.50p 62.50p 63.50p 950
23/02/2018 63.50p 63.50p 62.00p 63.50p 2723
22/02/2018 63.50p 63.50p 63.50p 63.50p 0
21/02/2018 63.50p 64.00p 63.50p 63.50p 300
20/02/2018 63.50p 63.50p 63.50p 63.50p 0
19/02/2018 64.00p 64.60p 63.50p 63.50p 150
16/02/2018 64.00p 64.00p 64.00p 64.00p 0
15/02/2018 64.00p 64.00p 64.00p 64.00p 0
14/02/2018 64.00p 64.00p 64.00p 64.00p 5500
13/02/2018 64.00p 64.00p 64.00p 64.00p 0
12/02/2018 64.00p 65.00p 64.00p 64.00p 160
09/02/2018 64.00p 64.00p 64.00p 64.00p 0
08/02/2018 64.00p 64.00p 64.00p 64.00p 0
07/02/2018 64.00p 64.00p 64.00p 64.00p 590
06/02/2018 62.50p 66.00p 62.50p 64.00p 5860
05/02/2018 63.50p 64.90p 60.00p 62.50p 4449
02/02/2018 63.50p 63.50p 63.50p 63.50p 0
01/02/2018 63.50p 63.50p 63.50p 63.50p 0
31/01/2018 63.50p 63.50p 63.50p 63.50p 0
30/01/2018 63.50p 63.50p 63.50p 63.50p 0
29/01/2018 63.50p 65.50p 63.50p 63.50p 1591
26/01/2018 63.50p 63.50p 63.50p 63.50p 0
25/01/2018 63.50p 63.50p 63.50p 63.50p 0
24/01/2018 63.50p 65.50p 63.50p 63.50p 3000
23/01/2018 63.50p 65.50p 61.26p 63.50p 3617
22/01/2018 63.50p 65.50p 63.50p 63.50p 7615
19/01/2018 63.50p 63.50p 63.50p 63.50p 0
18/01/2018 63.50p 65.50p 63.50p 63.50p 2000
17/01/2018 63.50p 63.50p 63.50p 63.50p 0
16/01/2018 63.50p 63.50p 60.91p 63.50p 750
15/01/2018 66.00p 66.00p 62.84p 63.50p 11426
12/01/2018 72.50p 72.50p 65.55p 67.00p 9831
11/01/2018 60.50p 74.00p 60.50p 72.50p 22508
10/01/2018 55.00p 62.90p 55.00p 60.50p 6400
09/01/2018 51.50p 56.90p 51.50p 55.00p 16611
08/01/2018 48.50p 52.90p 48.50p 51.50p 4014
05/01/2018 47.00p 48.50p 47.00p 48.50p 10000
04/01/2018 47.00p 47.00p 47.00p 47.00p 0
03/01/2018 46.50p 47.00p 45.08p 47.00p 360
02/01/2018 46.50p 47.37p 46.50p 46.50p 1251
29/12/2017 46.50p 46.50p 46.50p 46.50p 0
28/12/2017 46.50p 46.50p 46.50p 46.50p 0
27/12/2017 46.50p 47.37p 46.50p 46.50p 8819
22/12/2017 46.50p 46.50p 46.50p 46.50p 0
21/12/2017 46.50p 46.50p 46.50p 46.50p 0
20/12/2017 46.50p 46.50p 46.50p 46.50p 0
19/12/2017 46.50p 47.37p 46.50p 46.50p 1000
18/12/2017 52.00p 52.00p 45.90p 46.50p 1716
15/12/2017 50.50p 50.50p 50.50p 50.50p 0
14/12/2017 50.50p 51.00p 50.50p 50.50p 946
13/12/2017 50.00p 50.96p 49.00p 50.50p 1034
12/12/2017 50.00p 50.00p 50.00p 50.00p 0
11/12/2017 50.00p 50.00p 50.00p 50.00p 0
08/12/2017 50.00p 50.00p 50.00p 50.00p 0
07/12/2017 50.00p 50.00p 50.00p 50.00p 0
06/12/2017 50.00p 50.00p 48.00p 50.00p 4000
05/12/2017 50.00p 50.00p 50.00p 50.00p 0
04/12/2017 50.00p 50.00p 50.00p 50.00p 0
01/12/2017 50.00p 50.00p 50.00p 50.00p 0
30/11/2017 50.00p 50.96p 50.00p 50.00p 172
29/11/2017 50.00p 50.00p 50.00p 50.00p 0
28/11/2017 50.00p 50.00p 50.00p 50.00p 0
27/11/2017 50.00p 50.00p 50.00p 50.00p 0
24/11/2017 50.00p 50.96p 50.00p 50.00p 1471
23/11/2017 50.00p 50.00p 47.50p 50.00p 0
22/11/2017 47.50p 47.50p 47.50p 47.50p 0
21/11/2017 47.50p 47.50p 47.50p 47.50p 0
20/11/2017 47.50p 47.50p 47.50p 47.50p 0
17/11/2017 47.50p 47.50p 47.50p 47.50p 0
16/11/2017 47.50p 47.50p 45.50p 47.50p 612
15/11/2017 47.50p 49.00p 47.50p 47.50p 1813
14/11/2017 47.50p 47.98p 45.00p 47.50p 20089
13/11/2017 47.50p 47.50p 47.50p 47.50p 0
10/11/2017 47.50p 47.50p 45.10p 47.50p 68
09/11/2017 47.50p 48.00p 47.50p 47.50p 360
08/11/2017 47.50p 47.50p 47.50p 47.50p 0
07/11/2017 47.50p 48.00p 47.50p 47.50p 1000
06/11/2017 47.50p 47.50p 47.50p 47.50p 0
03/11/2017 47.50p 47.50p 47.50p 47.50p 0
02/11/2017 47.50p 47.50p 46.00p 47.50p 4347
01/11/2017 47.50p 47.50p 47.50p 47.50p 0
31/10/2017 47.50p 47.50p 47.50p 47.50p 0
30/10/2017 46.00p 47.50p 46.00p 47.50p 4000
27/10/2017 46.00p 46.00p 46.00p 46.00p 0
26/10/2017 46.00p 46.00p 46.00p 46.00p 0
25/10/2017 46.00p 48.00p 46.00p 46.00p 0
24/10/2017 46.00p 46.00p 46.00p 46.00p 12000
23/10/2017 46.00p 46.00p 46.00p 46.00p 0
20/10/2017 46.00p 46.00p 46.00p 46.00p 0
19/10/2017 47.50p 47.50p 43.00p 46.00p 9780
18/10/2017 47.50p 47.50p 47.50p 47.50p 0
17/10/2017 47.50p 47.50p 45.10p 47.50p 382
16/10/2017 47.50p 47.50p 47.50p 47.50p 0
13/10/2017 47.50p 47.50p 47.50p 47.50p 0
12/10/2017 47.50p 47.50p 47.50p 47.50p 0

*Close Price adjusted for both dividends and splits