Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/03/2012 37.38p 39.01p 37.38p 37.38p 18
19/03/2012 37.38p 37.38p 37.38p 37.38p 0
16/03/2012 37.38p 37.38p 35.72p 37.38p 0
15/03/2012 37.38p 37.38p 35.72p 37.38p 0
14/03/2012 37.38p 37.38p 35.72p 37.38p 0
13/03/2012 37.38p 37.38p 35.72p 37.38p 0
12/03/2012 37.38p 37.38p 35.72p 37.38p 0
09/03/2012 37.38p 37.38p 35.72p 37.38p 9029
08/03/2012 37.38p 39.01p 35.72p 37.38p 0
07/03/2012 37.38p 39.01p 35.72p 37.38p 0
06/03/2012 37.38p 39.01p 35.72p 37.38p 0
05/03/2012 37.38p 39.01p 35.72p 37.38p 1340
02/03/2012 37.38p 37.38p 35.72p 37.38p 1506
01/03/2012 37.38p 37.38p 35.72p 37.38p 0
29/02/2012 37.38p 37.38p 35.72p 37.38p 0
28/02/2012 37.38p 37.38p 35.72p 37.38p 0
27/02/2012 35.72p 37.38p 35.72p 37.38p 2622
24/02/2012 35.72p 36.55p 35.30p 35.72p 0
23/02/2012 35.30p 36.55p 35.30p 35.30p 6698
22/02/2012 35.30p 36.55p 33.23p 35.30p 0
21/02/2012 35.30p 36.55p 33.23p 35.30p 0
20/02/2012 35.30p 36.55p 33.23p 35.30p 5999
17/02/2012 35.30p 35.30p 34.06p 35.30p 0
16/02/2012 35.30p 35.30p 34.06p 35.30p 0
15/02/2012 35.30p 35.30p 34.06p 35.30p 0
14/02/2012 35.30p 35.30p 34.06p 35.30p 0
13/02/2012 35.30p 35.30p 34.06p 35.30p 0
10/02/2012 35.30p 35.30p 34.06p 35.30p 0
09/02/2012 35.30p 35.30p 34.06p 35.30p 0
08/02/2012 35.30p 35.30p 34.06p 35.30p 0
07/02/2012 35.30p 35.30p 34.06p 35.30p 0
06/02/2012 35.30p 35.30p 34.06p 35.30p 0
03/02/2012 35.30p 35.30p 34.06p 35.30p 0
02/02/2012 35.30p 35.30p 34.06p 35.30p 0
01/02/2012 35.30p 35.30p 34.06p 35.30p 6019
31/01/2012 35.30p 35.72p 35.30p 35.30p 0
30/01/2012 35.30p 35.72p 35.30p 35.30p 0
27/01/2012 35.30p 35.72p 35.30p 35.30p 0
26/01/2012 35.30p 35.72p 35.30p 35.30p 0
25/01/2012 35.30p 35.72p 35.30p 35.30p 0
24/01/2012 35.30p 35.72p 35.30p 35.30p 0
23/01/2012 35.30p 35.72p 35.30p 35.30p 0
20/01/2012 35.30p 35.72p 35.30p 35.30p 0
19/01/2012 35.30p 35.72p 35.30p 35.30p 0
18/01/2012 35.30p 35.72p 35.30p 35.30p 0
17/01/2012 35.30p 35.72p 35.30p 35.30p 0
16/01/2012 35.30p 35.72p 35.30p 35.30p 0
13/01/2012 35.30p 35.72p 35.30p 35.30p 1357
12/01/2012 35.30p 35.72p 35.30p 35.30p 0
11/01/2012 35.30p 35.72p 35.30p 35.30p 0
10/01/2012 35.30p 35.72p 35.30p 35.30p 0
09/01/2012 35.30p 35.72p 35.30p 35.30p 0
06/01/2012 35.30p 35.72p 35.30p 35.30p 394
05/01/2012 35.30p 35.30p 33.23p 35.30p 22
04/01/2012 35.30p 35.30p 33.23p 35.30p 0
03/01/2012 35.30p 35.30p 33.23p 35.30p 0
30/12/2011 35.30p 35.30p 33.23p 35.30p 0
29/12/2011 35.30p 35.30p 33.23p 35.30p 0
28/12/2011 35.30p 35.30p 33.23p 35.30p 1796
23/12/2011 35.30p 35.72p 35.30p 35.30p 0
22/12/2011 35.30p 35.72p 35.30p 35.30p 135
21/12/2011 35.30p 35.30p 33.23p 35.30p 308
20/12/2011 35.30p 35.30p 33.23p 35.30p 0
19/12/2011 35.30p 35.30p 33.23p 35.30p 0
16/12/2011 35.30p 35.30p 33.23p 35.30p 0
15/12/2011 35.30p 35.30p 33.23p 35.30p 0
14/12/2011 35.30p 35.30p 33.23p 35.30p 0
13/12/2011 35.30p 35.30p 33.23p 35.30p 0
12/12/2011 35.30p 35.30p 33.23p 35.30p 0
09/12/2011 35.30p 35.30p 33.23p 35.30p 0
08/12/2011 35.30p 35.30p 33.23p 35.30p 0
07/12/2011 35.30p 35.30p 33.23p 35.30p 0
06/12/2011 35.30p 35.30p 33.23p 35.30p 1310
05/12/2011 35.30p 36.55p 35.30p 35.30p 0
02/12/2011 35.30p 36.55p 35.30p 35.30p 0
01/12/2011 35.30p 36.55p 35.30p 35.30p 0
30/11/2011 35.30p 36.55p 35.30p 35.30p 0
29/11/2011 35.30p 36.55p 35.30p 35.30p 78
28/11/2011 35.30p 36.55p 35.30p 35.30p 0
25/11/2011 35.30p 36.55p 35.30p 35.30p 0
24/11/2011 35.30p 36.55p 35.30p 35.30p 0
23/11/2011 35.30p 36.55p 35.30p 35.30p 0
22/11/2011 35.30p 36.55p 35.30p 35.30p 1023
21/11/2011 35.30p 35.30p 33.23p 35.30p 0
18/11/2011 35.30p 35.30p 33.23p 35.30p 0
17/11/2011 35.30p 35.30p 33.23p 35.30p 0
16/11/2011 35.30p 35.30p 33.23p 35.30p 6128
15/11/2011 35.30p 35.30p 33.23p 35.30p 0
14/11/2011 35.30p 35.30p 33.23p 35.30p 0
11/11/2011 35.30p 35.30p 33.23p 35.30p 0
10/11/2011 35.30p 35.30p 33.23p 35.30p 123
09/11/2011 35.30p 36.55p 35.30p 35.30p 0
08/11/2011 35.30p 36.55p 35.30p 35.30p 0
07/11/2011 35.30p 36.55p 35.30p 35.30p 78
04/11/2011 35.30p 36.55p 33.23p 35.30p 9217
03/11/2011 35.30p 35.72p 34.06p 35.30p 0
02/11/2011 35.30p 35.72p 34.06p 35.30p 0
01/11/2011 35.30p 35.72p 34.06p 35.30p 0
31/10/2011 35.72p 35.72p 34.06p 35.72p 2408
28/10/2011 35.72p 35.72p 34.06p 35.72p 2408
27/10/2011 35.72p 36.72p 35.72p 35.72p 1352
26/10/2011 35.72p 35.72p 34.06p 35.72p 0
25/10/2011 35.72p 35.72p 34.06p 35.72p 2332
24/10/2011 35.72p 35.72p 34.06p 35.72p 0
21/10/2011 35.72p 35.72p 34.06p 35.72p 0
20/10/2011 35.72p 35.72p 34.06p 35.72p 12
19/10/2011 35.72p 35.72p 34.06p 35.72p 0
18/10/2011 35.72p 35.72p 34.06p 35.72p 0
17/10/2011 35.72p 35.72p 34.06p 35.72p 0
14/10/2011 35.72p 35.72p 34.06p 35.72p 0
13/10/2011 35.72p 35.72p 34.06p 35.72p 0
12/10/2011 35.72p 35.72p 34.06p 35.72p 0
11/10/2011 35.72p 35.72p 34.06p 35.72p 0
10/10/2011 35.72p 35.72p 34.06p 35.72p 0
07/10/2011 35.72p 35.72p 34.06p 35.72p 1173
06/10/2011 35.72p 36.55p 33.23p 35.72p 0
05/10/2011 35.72p 36.55p 33.23p 35.72p 0
04/10/2011 35.72p 36.55p 33.23p 35.72p 0
03/10/2011 35.72p 36.55p 33.23p 35.72p 0
30/09/2011 35.72p 36.55p 33.23p 35.72p 0
29/09/2011 35.72p 36.55p 33.23p 35.72p 0
28/09/2011 35.72p 36.55p 33.23p 35.72p 0
27/09/2011 35.72p 36.55p 33.23p 35.72p 0
26/09/2011 36.55p 36.55p 33.23p 35.72p 5321
23/09/2011 36.55p 36.55p 35.72p 36.55p 0
22/09/2011 36.55p 36.55p 35.72p 36.55p 0
21/09/2011 36.55p 36.55p 35.72p 36.55p 205
20/09/2011 36.55p 36.95p 36.55p 36.55p 0
19/09/2011 36.55p 36.95p 36.55p 36.55p 677
16/09/2011 36.55p 36.55p 35.72p 36.55p 0
15/09/2011 36.55p 36.55p 35.72p 36.55p 2036
14/09/2011 36.55p 37.05p 36.55p 36.55p 0
13/09/2011 36.55p 37.05p 36.55p 36.55p 0
12/09/2011 36.55p 37.05p 36.55p 36.55p 0
09/09/2011 36.55p 37.05p 36.55p 36.55p 0
08/09/2011 36.55p 37.05p 36.55p 36.55p 0
07/09/2011 36.55p 37.05p 36.55p 36.55p 158
06/09/2011 36.55p 36.55p 35.74p 36.55p 0
05/09/2011 36.55p 36.55p 35.74p 36.55p 0
02/09/2011 36.55p 36.55p 35.74p 36.55p 1280
01/09/2011 36.55p 37.38p 35.72p 36.55p 0
31/08/2011 37.38p 37.38p 35.72p 36.55p 0
30/08/2011 36.55p 37.36p 35.72p 36.55p 0
26/08/2011 36.55p 37.36p 35.72p 36.55p 0
25/08/2011 36.55p 37.36p 35.72p 36.55p 0
24/08/2011 36.55p 37.36p 35.72p 36.55p 0
23/08/2011 36.55p 37.36p 35.72p 36.55p 0
22/08/2011 36.55p 37.36p 35.72p 36.55p 8551
19/08/2011 37.38p 37.38p 36.55p 36.55p 401
18/08/2011 36.55p 36.55p 35.80p 36.55p 3612
17/08/2011 36.55p 36.55p 36.55p 36.55p 0
16/08/2011 36.55p 36.55p 36.55p 36.55p 6019
15/08/2011 37.38p 39.04p 36.55p 36.55p 1280
12/08/2011 37.38p 37.38p 37.38p 37.38p 0
11/08/2011 37.38p 37.38p 37.38p 37.38p 0
10/08/2011 37.38p 38.21p 37.38p 37.38p 0
09/08/2011 37.38p 38.21p 37.38p 37.38p 0
08/08/2011 37.38p 38.21p 37.38p 37.38p 561
05/08/2011 37.38p 37.38p 37.38p 37.38p 0
04/08/2011 37.38p 37.38p 37.38p 37.38p 0
03/08/2011 37.38p 37.38p 37.38p 37.38p 0
02/08/2011 37.80p 38.21p 35.30p 37.38p 0
01/08/2011 38.21p 38.21p 36.55p 37.80p 3612
29/07/2011 38.21p 38.63p 37.38p 38.21p 0
28/07/2011 38.21p 38.63p 37.38p 38.21p 0
27/07/2011 38.63p 38.63p 37.38p 38.21p 7223
26/07/2011 38.63p 40.29p 37.38p 38.63p 0
25/07/2011 38.63p 40.29p 37.38p 38.63p 0
22/07/2011 37.38p 40.29p 37.38p 38.63p 0
21/07/2011 39.04p 39.04p 38.21p 38.63p 3612
20/07/2011 39.04p 39.04p 38.21p 39.04p 3612
19/07/2011 39.04p 40.70p 39.04p 39.04p 0
18/07/2011 39.04p 40.70p 39.04p 39.04p 0
15/07/2011 39.04p 40.70p 39.04p 39.04p 0
14/07/2011 39.04p 39.04p 39.04p 39.04p 0
13/07/2011 39.04p 39.04p 39.04p 39.04p 0
12/07/2011 39.04p 39.04p 39.04p 39.04p 0
11/07/2011 39.04p 39.04p 39.04p 39.04p 0
08/07/2011 39.04p 39.04p 39.04p 39.04p 0
07/07/2011 39.04p 39.04p 38.29p 39.04p 0
06/07/2011 39.04p 39.04p 38.29p 39.04p 0
05/07/2011 39.04p 39.04p 38.29p 39.04p 4093
04/07/2011 39.04p 39.04p 39.04p 39.04p 0
01/07/2011 39.04p 39.04p 39.04p 39.04p 0
30/06/2011 39.04p 39.04p 39.04p 39.04p 0
29/06/2011 39.04p 39.04p 39.04p 39.04p 0
28/06/2011 39.04p 39.04p 39.04p 39.04p 0
27/06/2011 39.04p 39.04p 39.04p 39.04p 0
24/06/2011 39.04p 39.04p 39.04p 39.04p 0
23/06/2011 39.04p 39.04p 39.04p 39.04p 0
22/06/2011 39.04p 39.04p 39.04p 39.04p 0
21/06/2011 39.04p 39.04p 39.04p 39.04p 0
20/06/2011 39.04p 39.04p 39.04p 39.04p 0
17/06/2011 39.04p 39.04p 39.04p 39.04p 0
16/06/2011 39.04p 39.04p 39.04p 39.04p 0
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

*Close Price adjusted for both dividends and splits