Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Gusbourne (GUS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 44.50p | 44.50p | 42.00p | 44.00p | 25734 |
| 14/11/2024 | 45.00p | 45.00p | 44.00p | 44.50p | 1000 |
| 13/11/2024 | 46.00p | 46.00p | 42.00p | 45.00p | 45143 |
| 12/11/2024 | 47.00p | 47.90p | 45.00p | 46.00p | 46652 |
| 11/11/2024 | 48.00p | 48.90p | 47.00p | 47.00p | 13748 |
| 08/11/2024 | 51.00p | 51.00p | 46.00p | 48.00p | 14627 |
| 07/11/2024 | 51.50p | 51.92p | 50.00p | 51.00p | 25145 |
| 06/11/2024 | 52.50p | 52.50p | 50.00p | 51.50p | 6686 |
| 05/11/2024 | 53.50p | 53.50p | 51.00p | 52.50p | 6863 |
| 04/11/2024 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 01/11/2024 | 54.50p | 54.50p | 51.00p | 53.50p | 46972 |
| 31/10/2024 | 54.50p | 54.94p | 54.50p | 54.50p | 888 |
| 30/10/2024 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 29/10/2024 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 28/10/2024 | 54.50p | 54.98p | 54.50p | 54.50p | 7625 |
| 25/10/2024 | 56.50p | 56.80p | 53.10p | 54.50p | 56925 |
| 24/10/2024 | 56.50p | 56.50p | 55.25p | 56.50p | 1000 |
| 23/10/2024 | 56.50p | 56.50p | 55.03p | 56.50p | 557 |
| 22/10/2024 | 56.50p | 57.70p | 55.25p | 56.50p | 60 |
| 21/10/2024 | 56.50p | 57.85p | 56.50p | 56.50p | 19475 |
| 18/10/2024 | 56.50p | 56.50p | 55.75p | 56.50p | 0 |
| 17/10/2024 | 57.50p | 57.50p | 55.00p | 56.50p | 25520 |
| 16/10/2024 | 61.00p | 61.00p | 57.00p | 57.50p | 35108 |
| 15/10/2024 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 14/10/2024 | 61.00p | 61.00p | 59.00p | 61.00p | 3430 |
| 11/10/2024 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 10/10/2024 | 62.00p | 62.00p | 58.00p | 61.00p | 9975 |
| 09/10/2024 | 62.00p | 62.00p | 61.33p | 62.00p | 0 |
| 08/10/2024 | 62.50p | 62.50p | 59.00p | 62.00p | 10824 |
| 07/10/2024 | 62.50p | 62.50p | 62.00p | 62.50p | 0 |
| 04/10/2024 | 62.50p | 62.50p | 62.25p | 62.50p | 2000 |
| 03/10/2024 | 62.50p | 62.50p | 60.05p | 62.50p | 150 |
| 02/10/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 5150 |
| 01/10/2024 | 62.50p | 62.50p | 62.00p | 62.50p | 0 |
| 30/09/2024 | 62.50p | 63.00p | 62.50p | 62.50p | 500 |
| 27/09/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 3 |
| 26/09/2024 | 62.50p | 63.00p | 60.00p | 62.50p | 6810 |
| 25/09/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 862 |
| 24/09/2024 | 62.50p | 62.50p | 61.67p | 62.50p | 0 |
| 23/09/2024 | 64.00p | 64.00p | 60.00p | 62.50p | 4083 |
| 20/09/2024 | 64.00p | 64.00p | 63.00p | 64.00p | 3067 |
| 19/09/2024 | 64.00p | 64.00p | 63.00p | 64.00p | 2479 |
| 18/09/2024 | 64.00p | 64.48p | 63.11p | 64.00p | 6388 |
| 17/09/2024 | 64.00p | 64.00p | 63.40p | 64.00p | 0 |
| 16/09/2024 | 64.00p | 64.00p | 63.40p | 64.00p | 0 |
| 13/09/2024 | 64.00p | 64.48p | 63.44p | 64.00p | 3054 |
| 12/09/2024 | 64.00p | 65.00p | 64.00p | 64.00p | 750 |
| 11/09/2024 | 64.00p | 64.00p | 63.40p | 64.00p | 0 |
| 10/09/2024 | 64.00p | 64.48p | 63.44p | 64.00p | 3091 |
| 09/09/2024 | 64.00p | 64.00p | 63.18p | 64.00p | 1907 |
| 06/09/2024 | 64.00p | 64.56p | 63.44p | 64.00p | 902 |
| 05/09/2024 | 64.00p | 64.00p | 63.00p | 64.00p | 102 |
| 04/09/2024 | 65.50p | 66.35p | 62.75p | 64.00p | 10507 |
| 03/09/2024 | 65.50p | 65.50p | 63.63p | 65.50p | 7920 |
| 02/09/2024 | 65.50p | 66.50p | 65.50p | 65.50p | 1019 |
| 30/08/2024 | 65.50p | 67.00p | 63.75p | 65.50p | 3942 |
| 29/08/2024 | 65.50p | 65.50p | 64.00p | 65.50p | 0 |
| 28/08/2024 | 65.50p | 65.50p | 64.00p | 65.50p | 0 |
| 27/08/2024 | 65.50p | 65.50p | 64.00p | 65.50p | 0 |
| 23/08/2024 | 65.50p | 66.50p | 65.50p | 65.50p | 1497 |
| 22/08/2024 | 65.50p | 65.50p | 64.00p | 65.50p | 0 |
| 21/08/2024 | 65.50p | 65.50p | 63.10p | 65.50p | 6078 |
| 20/08/2024 | 65.50p | 66.50p | 63.56p | 65.50p | 2963 |
| 19/08/2024 | 65.50p | 66.50p | 63.56p | 65.50p | 446 |
| 16/08/2024 | 65.50p | 66.50p | 65.50p | 65.50p | 433 |
| 15/08/2024 | 65.50p | 66.50p | 63.75p | 65.50p | 2818 |
| 14/08/2024 | 65.50p | 65.50p | 63.56p | 65.50p | 1110 |
| 13/08/2024 | 65.50p | 66.70p | 63.55p | 65.50p | 2705 |
| 12/08/2024 | 66.00p | 66.96p | 64.00p | 65.50p | 3223 |
| 09/08/2024 | 67.50p | 67.50p | 65.00p | 66.00p | 6746 |
| 08/08/2024 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
| 07/08/2024 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
| 06/08/2024 | 67.50p | 68.70p | 65.00p | 67.50p | 10204 |
| 05/08/2024 | 67.50p | 70.00p | 65.50p | 67.50p | 15450 |
| 02/08/2024 | 67.50p | 70.00p | 65.50p | 67.50p | 2480 |
| 01/08/2024 | 67.50p | 69.90p | 65.00p | 67.50p | 10497 |
| 31/07/2024 | 67.50p | 69.90p | 65.00p | 67.50p | 1448 |
| 30/07/2024 | 65.50p | 70.00p | 65.50p | 67.50p | 25375 |
| 29/07/2024 | 64.50p | 68.25p | 64.05p | 65.50p | 30777 |
| 26/07/2024 | 64.50p | 65.70p | 64.00p | 64.50p | 1007 |
| 25/07/2024 | 64.50p | 66.00p | 64.50p | 64.50p | 211 |
| 24/07/2024 | 64.50p | 66.00p | 63.70p | 64.50p | 30996 |
| 23/07/2024 | 64.50p | 65.37p | 64.50p | 64.50p | 1197 |
| 22/07/2024 | 64.00p | 65.60p | 63.30p | 64.50p | 5707 |
| 19/07/2024 | 66.00p | 66.33p | 66.00p | 66.00p | 0 |
| 18/07/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 8429 |
| 17/07/2024 | 66.00p | 67.00p | 66.00p | 66.00p | 315 |
| 16/07/2024 | 66.00p | 66.00p | 65.00p | 66.00p | 148 |
| 15/07/2024 | 66.00p | 66.29p | 65.50p | 66.00p | 31427 |
| 12/07/2024 | 66.00p | 66.29p | 65.00p | 66.00p | 19032 |
| 11/07/2024 | 66.00p | 66.00p | 65.67p | 66.00p | 0 |
| 10/07/2024 | 66.00p | 66.00p | 65.67p | 66.00p | 0 |
| 09/07/2024 | 66.00p | 66.29p | 66.00p | 66.00p | 3828 |
| 08/07/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 107441 |
| 05/07/2024 | 65.50p | 66.40p | 65.50p | 66.00p | 12605 |
| 04/07/2024 | 65.50p | 65.50p | 65.48p | 65.50p | 23114 |
| 03/07/2024 | 65.50p | 66.00p | 65.50p | 65.50p | 0 |
| 02/07/2024 | 65.50p | 65.68p | 64.05p | 65.50p | 6505 |
| 01/07/2024 | 65.50p | 65.68p | 65.50p | 65.50p | 5386 |
| 28/06/2024 | 65.50p | 65.50p | 64.05p | 65.50p | 1596 |
| 27/06/2024 | 65.50p | 65.80p | 65.50p | 65.50p | 1469 |
| 26/06/2024 | 65.50p | 65.94p | 64.00p | 65.50p | 104181 |
| 25/06/2024 | 65.50p | 65.88p | 64.05p | 65.50p | 814 |
| 24/06/2024 | 65.50p | 65.88p | 65.50p | 65.50p | 224 |
| 21/06/2024 | 65.50p | 67.00p | 65.50p | 65.50p | 707 |
| 20/06/2024 | 65.50p | 66.28p | 64.05p | 65.50p | 6339 |
| 19/06/2024 | 65.00p | 65.50p | 65.00p | 65.50p | 14568 |
| 18/06/2024 | 65.00p | 65.37p | 65.00p | 65.00p | 2054 |
| 17/06/2024 | 65.00p | 65.39p | 65.00p | 65.00p | 1514 |
| 14/06/2024 | 65.00p | 65.40p | 63.00p | 65.00p | 5401 |
| 13/06/2024 | 65.00p | 66.00p | 64.15p | 65.00p | 22491 |
| 12/06/2024 | 64.50p | 66.00p | 64.00p | 65.00p | 10056 |
| 11/06/2024 | 62.50p | 64.50p | 62.50p | 64.50p | 1000 |
| 10/06/2024 | 62.50p | 66.60p | 62.50p | 62.50p | 15007 |
| 07/06/2024 | 62.50p | 63.00p | 62.50p | 62.50p | 4940 |
| 06/06/2024 | 62.50p | 62.50p | 62.33p | 62.50p | 0 |
| 05/06/2024 | 62.50p | 62.50p | 62.33p | 62.50p | 0 |
| 04/06/2024 | 62.00p | 62.59p | 61.13p | 62.50p | 33224 |
| 03/06/2024 | 62.00p | 62.00p | 61.08p | 62.00p | 414 |
| 31/05/2024 | 62.00p | 62.59p | 61.08p | 62.00p | 560 |
| 30/05/2024 | 62.00p | 62.59p | 61.08p | 62.00p | 262 |
| 29/05/2024 | 62.00p | 62.59p | 62.00p | 62.00p | 138 |
| 28/05/2024 | 62.00p | 62.80p | 61.08p | 62.00p | 10611 |
| 24/05/2024 | 62.00p | 62.88p | 62.00p | 62.00p | 5000 |
| 23/05/2024 | 60.50p | 62.48p | 60.00p | 62.00p | 12884 |
| 22/05/2024 | 59.50p | 60.67p | 58.15p | 60.00p | 8081 |
| 21/05/2024 | 59.50p | 59.99p | 59.50p | 59.50p | 491 |
| 20/05/2024 | 59.50p | 59.99p | 59.50p | 59.50p | 6500 |
| 17/05/2024 | 59.50p | 59.98p | 59.50p | 59.50p | 1647 |
| 16/05/2024 | 59.50p | 59.50p | 58.12p | 59.50p | 6795 |
| 15/05/2024 | 59.50p | 59.95p | 58.15p | 59.50p | 2426 |
| 14/05/2024 | 59.50p | 59.99p | 58.12p | 59.50p | 7097 |
| 13/05/2024 | 59.50p | 59.99p | 57.00p | 59.50p | 28536 |
| 10/05/2024 | 59.50p | 60.50p | 59.50p | 59.50p | 5785 |
| 09/05/2024 | 59.00p | 60.00p | 58.00p | 59.50p | 13744 |
| 08/05/2024 | 59.50p | 59.50p | 58.12p | 59.50p | 4691 |
| 07/05/2024 | 59.50p | 60.00p | 58.06p | 59.50p | 10159 |
| 03/05/2024 | 59.50p | 59.50p | 55.50p | 59.50p | 69647 |
| 02/05/2024 | 59.50p | 59.80p | 59.50p | 59.50p | 8341 |
| 01/05/2024 | 59.50p | 59.50p | 58.60p | 59.50p | 102 |
| 30/04/2024 | 59.50p | 59.90p | 59.50p | 59.50p | 1834 |
| 29/04/2024 | 59.50p | 59.65p | 58.00p | 59.50p | 16346 |
| 26/04/2024 | 59.50p | 59.68p | 59.50p | 59.50p | 5049 |
| 25/04/2024 | 59.00p | 59.70p | 59.00p | 59.50p | 5005 |
| 24/04/2024 | 59.00p | 59.00p | 57.60p | 59.00p | 98 |
| 23/04/2024 | 59.00p | 59.00p | 58.33p | 59.00p | 0 |
| 22/04/2024 | 59.00p | 59.00p | 58.33p | 59.00p | 0 |
| 19/04/2024 | 59.00p | 59.00p | 57.60p | 59.00p | 1475 |
| 18/04/2024 | 59.00p | 59.74p | 57.60p | 59.00p | 11468 |
| 17/04/2024 | 59.50p | 60.00p | 58.00p | 59.00p | 5716 |
| 16/04/2024 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 15/04/2024 | 59.50p | 60.00p | 59.50p | 59.50p | 459 |
| 12/04/2024 | 59.50p | 60.00p | 59.50p | 59.50p | 3748 |
| 11/04/2024 | 59.50p | 60.00p | 58.00p | 59.50p | 4410 |
| 10/04/2024 | 59.50p | 60.00p | 58.75p | 59.50p | 223 |
| 09/04/2024 | 59.50p | 60.00p | 58.03p | 59.50p | 6062 |
| 08/04/2024 | 59.50p | 60.20p | 58.75p | 59.50p | 3887 |
| 05/04/2024 | 59.50p | 60.50p | 58.75p | 59.50p | 3258 |
| 04/04/2024 | 60.50p | 60.50p | 59.50p | 59.50p | 13816 |
| 03/04/2024 | 60.50p | 61.00p | 59.94p | 60.50p | 19076 |
| 02/04/2024 | 60.50p | 61.00p | 60.00p | 60.50p | 23731 |
| 28/03/2024 | 64.00p | 64.00p | 60.00p | 60.50p | 49186 |
| 27/03/2024 | 64.00p | 64.00p | 62.00p | 64.00p | 5990 |
| 26/03/2024 | 64.00p | 64.00p | 63.33p | 64.00p | 0 |
| 25/03/2024 | 65.00p | 65.00p | 62.00p | 64.00p | 29332 |
| 22/03/2024 | 65.00p | 65.50p | 65.00p | 65.00p | 2151 |
| 21/03/2024 | 65.00p | 65.50p | 65.00p | 65.00p | 3340 |
| 20/03/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 1574 |
| 19/03/2024 | 65.00p | 65.67p | 65.00p | 65.00p | 0 |
| 18/03/2024 | 65.00p | 65.50p | 65.00p | 65.00p | 80 |
| 15/03/2024 | 65.00p | 65.60p | 65.00p | 65.00p | 905 |
| 14/03/2024 | 65.00p | 65.70p | 65.00p | 65.00p | 219 |
| 13/03/2024 | 65.00p | 65.00p | 63.04p | 65.00p | 3391 |
| 12/03/2024 | 65.00p | 65.70p | 65.00p | 65.00p | 50 |
| 11/03/2024 | 64.50p | 65.70p | 63.50p | 65.00p | 7045 |
| 08/03/2024 | 66.00p | 66.00p | 63.20p | 64.50p | 12173 |
| 07/03/2024 | 66.50p | 67.00p | 63.00p | 66.00p | 44372 |
| 06/03/2024 | 66.50p | 66.50p | 66.00p | 66.50p | 0 |
| 05/03/2024 | 66.50p | 66.50p | 65.10p | 66.50p | 2511 |
| 04/03/2024 | 66.50p | 67.17p | 65.10p | 66.50p | 26057 |
| 01/03/2024 | 67.50p | 67.50p | 65.00p | 66.50p | 3159 |
| 29/02/2024 | 67.50p | 67.50p | 65.05p | 67.50p | 4071 |
| 28/02/2024 | 67.50p | 67.50p | 65.33p | 67.50p | 12743 |
| 27/02/2024 | 68.50p | 68.50p | 65.33p | 67.50p | 10116 |
| 26/02/2024 | 68.50p | 68.50p | 65.50p | 68.50p | 10786 |
| 23/02/2024 | 69.50p | 70.05p | 67.12p | 68.50p | 19597 |
| 22/02/2024 | 69.50p | 70.05p | 69.50p | 69.50p | 1583 |
| 21/02/2024 | 69.50p | 70.05p | 69.50p | 69.50p | 768 |
| 20/02/2024 | 69.50p | 70.22p | 69.50p | 69.50p | 6343 |
| 19/02/2024 | 69.50p | 70.22p | 68.25p | 69.50p | 333 |
| 16/02/2024 | 69.50p | 70.22p | 68.25p | 69.50p | 3304 |
| 15/02/2024 | 68.50p | 70.00p | 67.03p | 69.50p | 5621 |
| 14/02/2024 | 68.50p | 69.80p | 67.30p | 68.50p | 11220 |
| 13/02/2024 | 70.50p | 70.50p | 68.00p | 68.50p | 16134 |
| 12/02/2024 | 70.50p | 70.83p | 69.52p | 70.50p | 2891 |
| 09/02/2024 | 70.50p | 70.83p | 70.50p | 70.50p | 124 |
| 08/02/2024 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/02/2024 | 70.50p | 70.83p | 69.60p | 70.50p | 1704 |
| 06/02/2024 | 70.50p | 72.00p | 69.03p | 70.50p | 32445 |
| 05/02/2024 | 70.50p | 72.00p | 70.50p | 70.50p | 277 |
*Close Price adjusted for both dividends and splits