Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/08/2010 37.38p 37.38p 37.38p 37.38p 0
18/08/2010 37.38p 37.38p 37.38p 37.38p 0
17/08/2010 37.38p 37.38p 37.38p 37.38p 0
16/08/2010 37.38p 37.38p 37.38p 37.38p 0
13/08/2010 37.38p 37.38p 37.38p 37.38p 0
12/08/2010 37.38p 37.38p 37.38p 37.38p 0
11/08/2010 37.38p 37.38p 37.38p 37.38p 0
10/08/2010 37.38p 37.38p 37.38p 37.38p 0
09/08/2010 37.38p 37.38p 37.38p 37.38p 0
06/08/2010 37.38p 37.38p 37.38p 37.38p 0
05/08/2010 37.38p 37.38p 37.38p 37.38p 0
04/08/2010 37.38p 37.38p 37.38p 37.38p 0
03/08/2010 37.38p 37.38p 37.38p 37.38p 0
02/08/2010 37.38p 37.38p 37.38p 37.38p 0
30/07/2010 37.38p 37.38p 37.38p 37.38p 0
29/07/2010 37.38p 37.38p 37.38p 37.38p 0
28/07/2010 37.38p 37.38p 37.38p 37.38p 0
27/07/2010 37.38p 41.53p 37.38p 37.38p 12
26/07/2010 37.38p 37.38p 37.38p 37.38p 0
23/07/2010 37.38p 37.38p 37.38p 37.38p 0
22/07/2010 37.38p 37.38p 37.38p 37.38p 0
21/07/2010 37.38p 37.38p 37.38p 37.38p 0
20/07/2010 37.38p 37.38p 37.38p 37.38p 0
19/07/2010 37.38p 37.38p 37.38p 37.38p 0
16/07/2010 35.30p 37.38p 35.30p 37.38p 0
15/07/2010 35.30p 35.30p 35.30p 35.30p 0
14/07/2010 35.30p 35.30p 35.30p 35.30p 0
13/07/2010 35.30p 35.30p 35.30p 35.30p 0
12/07/2010 34.06p 34.06p 34.06p 34.06p 0
09/07/2010 34.06p 34.06p 34.06p 34.06p 0
08/07/2010 34.06p 34.06p 34.06p 34.06p 0
07/07/2010 33.23p 34.06p 33.23p 34.06p 0
06/07/2010 33.23p 33.23p 33.23p 33.23p 0
05/07/2010 33.23p 33.23p 33.23p 33.23p 0
02/07/2010 33.23p 33.23p 33.23p 33.23p 0
01/07/2010 33.23p 33.23p 33.23p 33.23p 0
30/06/2010 33.23p 33.23p 33.23p 33.23p 0
29/06/2010 33.23p 33.23p 33.23p 33.23p 0
28/06/2010 33.23p 33.23p 33.23p 33.23p 0
25/06/2010 33.23p 33.23p 33.23p 33.23p 0
24/06/2010 33.23p 33.23p 33.23p 33.23p 0
23/06/2010 33.23p 33.23p 33.23p 33.23p 0
22/06/2010 33.23p 33.23p 33.23p 33.23p 0
21/06/2010 33.23p 33.23p 33.23p 33.23p 0
18/06/2010 33.23p 33.23p 33.23p 33.23p 0
17/06/2010 33.23p 33.23p 33.23p 33.23p 0
16/06/2010 31.15p 33.23p 31.15p 33.23p 0
15/06/2010 31.15p 31.15p 31.15p 31.15p 0
14/06/2010 31.15p 31.15p 29.07p 31.15p 61
11/06/2010 31.15p 31.15p 31.15p 31.15p 0
10/06/2010 31.15p 31.15p 31.15p 31.15p 0
09/06/2010 31.15p 31.15p 31.15p 31.15p 0
08/06/2010 31.15p 31.15p 31.15p 31.15p 0
07/06/2010 31.15p 31.15p 31.15p 31.15p 0
04/06/2010 31.15p 31.15p 31.15p 31.15p 0
03/06/2010 31.15p 31.15p 31.15p 31.15p 0
02/06/2010 31.15p 31.15p 29.07p 31.15p 1263
01/06/2010 31.15p 31.15p 29.07p 31.15p 0
28/05/2010 31.15p 31.15p 31.15p 31.15p 0
27/05/2010 31.15p 31.15p 31.15p 31.15p 0
26/05/2010 31.15p 31.15p 31.15p 31.15p 0
25/05/2010 29.07p 31.15p 29.07p 31.15p 0
24/05/2010 24.92p 29.07p 24.92p 29.07p 0
21/05/2010 24.92p 24.92p 24.92p 24.92p 0
20/05/2010 24.92p 24.92p 24.92p 24.92p 0
19/05/2010 24.92p 24.92p 24.92p 24.92p 0
18/05/2010 24.92p 24.92p 24.92p 24.92p 0
17/05/2010 24.92p 24.92p 24.92p 24.92p 0
14/05/2010 24.92p 24.92p 24.92p 24.92p 0
13/05/2010 24.92p 24.92p 24.92p 24.92p 0
12/05/2010 24.92p 24.92p 24.92p 24.92p 0
11/05/2010 24.92p 24.92p 24.92p 24.92p 0
10/05/2010 24.92p 24.92p 24.92p 24.92p 0
07/05/2010 24.92p 24.92p 24.92p 24.92p 0
06/05/2010 24.92p 24.92p 24.92p 24.92p 0
05/05/2010 24.92p 24.92p 24.92p 24.92p 0
04/05/2010 24.92p 24.92p 24.92p 24.92p 0
30/04/2010 24.92p 24.92p 24.92p 24.92p 0
29/04/2010 24.92p 24.92p 24.92p 24.92p 0
28/04/2010 24.92p 24.92p 24.92p 24.92p 0
27/04/2010 24.92p 24.92p 24.92p 24.92p 0
26/04/2010 24.92p 24.92p 24.92p 24.92p 0
23/04/2010 24.92p 24.92p 24.92p 24.92p 0
22/04/2010 24.92p 29.07p 21.60p 24.92p 1216
21/04/2010 24.92p 29.07p 24.92p 24.92p 1204
20/04/2010 24.92p 24.92p 24.92p 24.92p 0
19/04/2010 24.92p 24.92p 24.92p 24.92p 0
16/04/2010 24.92p 24.92p 24.92p 24.92p 0
15/04/2010 24.92p 24.92p 24.92p 24.92p 0
14/04/2010 24.92p 24.92p 24.92p 24.92p 0
13/04/2010 26.58p 26.58p 22.43p 24.92p 2456
12/04/2010 26.58p 26.58p 26.58p 26.58p 0
09/04/2010 26.58p 26.58p 26.58p 26.58p 0
08/04/2010 26.58p 26.58p 22.43p 26.58p 205
07/04/2010 26.58p 26.58p 26.58p 26.58p 0
06/04/2010 26.58p 26.58p 26.58p 26.58p 0
01/04/2010 26.58p 26.58p 26.58p 26.58p 0
31/03/2010 26.58p 26.58p 26.58p 26.58p 0
30/03/2010 26.58p 26.58p 26.58p 26.58p 0
29/03/2010 26.58p 26.58p 26.58p 26.58p 0
26/03/2010 26.58p 26.58p 26.58p 26.58p 0
25/03/2010 26.58p 26.58p 26.58p 26.58p 0
24/03/2010 26.58p 26.58p 26.58p 26.58p 0
23/03/2010 26.58p 30.73p 26.58p 26.58p 16154
22/03/2010 29.07p 29.07p 26.58p 26.58p 0
19/03/2010 29.07p 29.07p 29.07p 29.07p 0
18/03/2010 29.07p 29.07p 29.07p 29.07p 0
17/03/2010 29.07p 29.07p 29.07p 29.07p 0
16/03/2010 29.07p 29.07p 29.07p 29.07p 0
15/03/2010 29.07p 29.07p 29.07p 29.07p 0
12/03/2010 29.07p 29.07p 29.07p 29.07p 0
11/03/2010 29.07p 29.07p 29.07p 29.07p 0
10/03/2010 29.07p 29.07p 29.07p 29.07p 0
09/03/2010 29.07p 29.07p 29.07p 29.07p 0
08/03/2010 29.07p 29.07p 24.92p 29.07p 85
05/03/2010 29.07p 29.07p 24.92p 29.07p 327
04/03/2010 31.57p 31.57p 29.07p 29.07p 0
03/03/2010 31.57p 31.57p 31.57p 31.57p 0
02/03/2010 31.57p 31.57p 31.57p 31.57p 0
01/03/2010 31.57p 31.57p 31.57p 31.57p 0
26/02/2010 31.57p 31.57p 31.57p 31.57p 0
25/02/2010 31.57p 31.57p 31.57p 31.57p 0
24/02/2010 31.57p 31.57p 31.57p 31.57p 0
23/02/2010 31.57p 31.57p 31.57p 31.57p 0
22/02/2010 31.57p 31.57p 27.41p 31.57p 307
19/02/2010 31.57p 31.57p 31.57p 31.57p 0
18/02/2010 31.57p 31.57p 31.57p 31.57p 0
17/02/2010 29.07p 31.57p 29.07p 31.57p 0
16/02/2010 29.07p 29.07p 29.07p 29.07p 0
15/02/2010 29.07p 29.07p 29.07p 29.07p 0
12/02/2010 29.07p 29.07p 29.07p 29.07p 0
11/02/2010 29.07p 29.07p 24.92p 29.07p 5633
10/02/2010 29.07p 29.07p 29.07p 29.07p 0
09/02/2010 29.07p 29.07p 29.07p 29.07p 0
08/02/2010 29.07p 29.07p 29.07p 29.07p 0
05/02/2010 29.07p 29.07p 29.07p 29.07p 0
04/02/2010 29.07p 29.07p 29.07p 29.07p 0
03/02/2010 29.07p 29.07p 29.07p 29.07p 0
02/02/2010 29.07p 29.07p 29.07p 29.07p 0
01/02/2010 29.07p 29.07p 29.07p 29.07p 0
29/01/2010 29.07p 29.07p 29.07p 29.07p 0
28/01/2010 29.07p 29.07p 29.07p 29.07p 0
27/01/2010 29.07p 29.07p 29.07p 29.07p 0
26/01/2010 29.07p 29.07p 29.07p 29.07p 0
25/01/2010 29.07p 29.07p 24.92p 29.07p 41
22/01/2010 29.07p 29.07p 29.07p 29.07p 0
21/01/2010 29.07p 29.07p 29.07p 29.07p 0
20/01/2010 29.07p 29.07p 29.07p 29.07p 0
19/01/2010 29.07p 29.07p 29.07p 29.07p 0
18/01/2010 29.07p 29.07p 29.07p 29.07p 0
15/01/2010 29.07p 29.07p 29.07p 29.07p 0
14/01/2010 29.07p 29.07p 29.07p 29.07p 0
13/01/2010 29.07p 29.07p 29.07p 29.07p 0
12/01/2010 29.07p 29.07p 29.07p 29.07p 0
11/01/2010 29.07p 29.07p 29.07p 29.07p 0
08/01/2010 29.07p 29.07p 29.07p 29.07p 0
07/01/2010 29.07p 29.07p 29.07p 29.07p 0
06/01/2010 29.07p 29.07p 29.07p 29.07p 0
05/01/2010 29.07p 29.07p 29.07p 29.07p 0
04/01/2010 29.07p 29.07p 24.92p 29.07p 5048
31/12/2009 29.07p 29.07p 29.07p 29.07p 0
30/12/2009 29.07p 29.07p 29.07p 29.07p 0
29/12/2009 29.07p 29.07p 29.07p 29.07p 0
24/12/2009 29.07p 29.07p 29.07p 29.07p 0
23/12/2009 29.07p 29.07p 29.07p 29.07p 0
22/12/2009 24.92p 29.07p 24.92p 29.07p 0
21/12/2009 24.92p 29.07p 24.92p 24.92p 0
18/12/2009 24.92p 24.92p 24.92p 24.92p 0
17/12/2009 24.92p 24.92p 24.92p 24.92p 0
16/12/2009 24.92p 24.92p 24.92p 24.92p 0
15/12/2009 24.92p 24.92p 24.92p 24.92p 0
14/12/2009 24.92p 24.92p 24.92p 24.92p 0
11/12/2009 24.92p 24.92p 24.92p 24.92p 0
10/12/2009 24.92p 24.92p 24.92p 24.92p 0
09/12/2009 24.92p 24.92p 20.77p 24.92p 164
08/12/2009 24.92p 24.92p 24.92p 24.92p 0
07/12/2009 24.92p 24.92p 24.92p 24.92p 0
04/12/2009 24.92p 24.92p 24.92p 24.92p 0
03/12/2009 24.92p 24.92p 24.92p 24.92p 0
02/12/2009 24.92p 29.07p 24.92p 24.92p 0
01/12/2009 24.92p 24.92p 24.92p 24.92p 0
30/11/2009 24.92p 24.92p 20.77p 24.92p 808
27/11/2009 24.92p 24.92p 24.92p 24.92p 0
26/11/2009 24.92p 29.07p 20.77p 24.92p 409
25/11/2009 24.92p 24.92p 24.92p 24.92p 0
24/11/2009 24.92p 24.92p 24.92p 24.92p 0
23/11/2009 24.92p 24.92p 24.92p 24.92p 0
20/11/2009 24.92p 24.92p 24.92p 24.92p 0
19/11/2009 24.92p 24.92p 24.92p 24.92p 0
18/11/2009 24.92p 24.92p 24.92p 24.92p 0
17/11/2009 24.92p 24.92p 24.92p 24.92p 0
16/11/2009 24.92p 24.92p 24.92p 24.92p 0
13/11/2009 24.92p 24.92p 24.92p 24.92p 0
12/11/2009 24.92p 24.92p 24.92p 24.92p 0
11/11/2009 24.92p 24.92p 24.92p 24.92p 0
10/11/2009 27.41p 24.92p 23.26p 24.92p 2671
09/11/2009 27.41p 27.41p 27.41p 27.41p 0
06/11/2009 27.41p 27.41p 27.41p 27.41p 0
05/11/2009 27.41p 27.41p 27.41p 27.41p 0
04/11/2009 27.41p 27.41p 27.41p 27.41p 0

*Close Price adjusted for both dividends and splits