Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/11/2020 56.50p 56.50p 56.00p 56.50p 4596
23/11/2020 56.50p 56.50p 56.00p 56.50p 1785
20/11/2020 56.50p 56.50p 56.50p 56.50p 0
19/11/2020 56.50p 56.50p 55.00p 56.50p 8392
18/11/2020 56.50p 56.50p 56.30p 56.50p 600
17/11/2020 56.50p 56.50p 56.00p 56.50p 2392
16/11/2020 58.00p 59.96p 56.50p 56.50p 1147
13/11/2020 58.00p 58.00p 58.00p 58.00p 0
12/11/2020 58.00p 58.00p 58.00p 58.00p 0
10/11/2020 57.50p 59.70p 57.50p 57.50p 484
09/11/2020 57.50p 59.00p 56.00p 57.50p 1078
06/11/2020 57.50p 57.50p 55.05p 57.50p 1958
05/11/2020 57.50p 57.50p 57.50p 57.50p 0
04/11/2020 57.50p 57.50p 55.05p 57.50p 87
03/11/2020 57.50p 58.00p 57.50p 57.50p 2500
02/11/2020 57.50p 57.50p 57.50p 57.50p 0
30/10/2020 57.50p 57.50p 57.50p 57.50p 2000
29/10/2020 57.50p 57.50p 57.50p 57.50p 121
28/10/2020 57.50p 57.50p 55.05p 57.50p 1
27/10/2020 57.50p 57.50p 57.50p 57.50p 5000
26/10/2020 57.50p 57.50p 55.50p 57.50p 3000
23/10/2020 57.50p 57.50p 55.50p 57.50p 902
22/10/2020 57.50p 57.50p 53.00p 57.50p 20076
21/10/2020 57.50p 57.50p 57.50p 57.50p 0
20/10/2020 57.50p 59.70p 57.50p 57.50p 2502
19/10/2020 56.50p 57.52p 56.50p 57.50p 8692
16/10/2020 56.50p 57.52p 56.50p 56.50p 1022
15/10/2020 56.50p 56.50p 55.50p 56.50p 38
14/10/2020 56.50p 56.50p 56.50p 56.50p 0
13/10/2020 57.50p 57.97p 55.25p 56.50p 10496
12/10/2020 57.50p 57.50p 55.50p 57.50p 26
09/10/2020 57.50p 57.50p 57.50p 57.50p 5564
08/10/2020 57.50p 58.75p 57.50p 57.50p 10000
07/10/2020 57.50p 57.50p 57.50p 57.50p 0
06/10/2020 57.50p 57.50p 55.55p 57.50p 1000
05/10/2020 57.50p 57.50p 57.50p 57.50p 0
02/10/2020 57.50p 58.00p 57.50p 57.50p 5500
01/10/2020 57.50p 58.00p 57.50p 57.50p 1298
30/09/2020 57.50p 57.50p 55.00p 57.50p 9250
29/09/2020 57.50p 57.50p 57.50p 57.50p 0
28/09/2020 57.50p 58.75p 57.50p 57.50p 149
25/09/2020 57.50p 59.00p 57.50p 57.50p 9343
24/09/2020 57.50p 58.85p 57.50p 57.50p 1672
23/09/2020 57.50p 58.85p 57.50p 57.50p 849
22/09/2020 57.50p 60.00p 55.50p 57.50p 3066
21/09/2020 57.50p 57.50p 57.50p 57.50p 0
18/09/2020 57.50p 57.50p 57.50p 57.50p 0
17/09/2020 57.50p 57.50p 57.50p 57.50p 0
16/09/2020 57.50p 57.50p 55.50p 57.50p 1801
15/09/2020 57.50p 59.00p 57.50p 57.50p 338
14/09/2020 57.50p 59.00p 57.50p 57.50p 6663
11/09/2020 57.50p 59.00p 57.50p 57.50p 113
10/09/2020 57.50p 57.50p 57.50p 57.50p 0
09/09/2020 57.50p 57.50p 57.50p 57.50p 0
08/09/2020 57.50p 57.50p 57.50p 57.50p 0
07/09/2020 57.50p 59.25p 55.25p 57.50p 15430
04/09/2020 58.50p 58.50p 57.00p 57.50p 1829
03/09/2020 60.50p 60.50p 58.00p 58.50p 3827
02/09/2020 60.50p 60.50p 60.50p 60.50p 0
01/09/2020 60.50p 60.50p 58.00p 60.50p 3000
28/08/2020 62.50p 64.25p 58.00p 60.50p 7666
27/08/2020 62.50p 62.50p 62.50p 62.50p 0
26/08/2020 62.50p 62.50p 60.05p 62.50p 8365
25/08/2020 62.50p 62.50p 60.05p 62.50p 1557
24/08/2020 62.50p 62.50p 62.50p 62.50p 0
21/08/2020 62.50p 62.50p 62.50p 62.50p 0
20/08/2020 62.50p 62.50p 62.50p 62.50p 0
19/08/2020 62.50p 62.50p 62.50p 62.50p 0
18/08/2020 62.50p 64.50p 62.50p 62.50p 1550
17/08/2020 62.50p 62.50p 62.50p 62.50p 0
14/08/2020 62.50p 62.50p 62.50p 62.50p 0
13/08/2020 62.50p 64.50p 60.05p 62.50p 1951
12/08/2020 62.50p 62.50p 62.50p 62.50p 0
11/08/2020 62.50p 62.50p 62.50p 62.50p 0
10/08/2020 62.50p 62.50p 62.50p 62.50p 0
07/08/2020 62.50p 62.50p 62.50p 62.50p 0
06/08/2020 62.50p 64.50p 62.50p 62.50p 7585
05/08/2020 62.50p 62.50p 60.05p 62.50p 116
04/08/2020 62.50p 64.50p 62.50p 62.50p 1020
03/08/2020 62.50p 62.50p 60.05p 62.50p 2088
31/07/2020 62.50p 62.50p 62.50p 62.50p 0
30/07/2020 62.50p 64.95p 60.60p 62.50p 12029
29/07/2020 62.50p 62.50p 60.05p 62.50p 408
28/07/2020 63.50p 63.50p 61.50p 62.50p 16700
27/07/2020 63.50p 63.50p 63.50p 63.50p 0
24/07/2020 63.50p 63.50p 63.50p 63.50p 0
23/07/2020 63.50p 63.50p 63.50p 63.50p 0
22/07/2020 62.50p 65.00p 62.50p 63.50p 7692
21/07/2020 62.50p 64.90p 62.50p 62.50p 24
20/07/2020 62.50p 65.00p 62.50p 62.50p 9466
17/07/2020 62.50p 64.95p 62.50p 62.50p 615
16/07/2020 62.50p 62.50p 62.50p 62.50p 0
15/07/2020 62.50p 62.50p 61.50p 62.50p 1300
14/07/2020 62.50p 62.50p 61.50p 62.50p 2000
13/07/2020 62.50p 62.50p 62.50p 62.50p 0
10/07/2020 62.50p 64.95p 61.50p 62.50p 1507
09/07/2020 62.50p 62.50p 62.50p 62.50p 0
08/07/2020 62.50p 62.50p 62.50p 62.50p 0
07/07/2020 62.50p 62.50p 61.00p 62.50p 3006
06/07/2020 62.50p 64.90p 62.50p 62.50p 100
03/07/2020 62.50p 65.00p 62.50p 65.00p 7148
02/07/2020 62.50p 64.95p 61.00p 62.50p 2036
01/07/2020 62.50p 62.50p 62.50p 62.50p 0
30/06/2020 62.50p 64.95p 62.50p 62.50p 401
29/06/2020 61.00p 65.00p 61.00p 62.50p 13108
26/06/2020 61.00p 61.00p 61.00p 61.00p 0
25/06/2020 63.50p 65.00p 61.00p 61.00p 18931
24/06/2020 58.50p 64.00p 58.50p 63.50p 5000
23/06/2020 57.50p 60.00p 56.00p 57.50p 17684
22/06/2020 56.00p 60.00p 56.00p 57.50p 434
19/06/2020 56.00p 56.00p 56.00p 56.00p 0
18/06/2020 56.00p 56.00p 55.50p 56.00p 22
17/06/2020 56.00p 56.00p 56.00p 56.00p 0
16/06/2020 56.00p 56.00p 55.50p 56.00p 2624
15/06/2020 56.00p 56.00p 56.00p 56.00p 0
12/06/2020 56.00p 56.00p 56.00p 56.00p 0
11/06/2020 56.00p 56.98p 55.02p 56.00p 22043
10/06/2020 55.50p 56.00p 55.50p 56.00p 0
09/06/2020 55.50p 55.50p 55.50p 55.50p 0
08/06/2020 54.50p 57.00p 54.50p 55.50p 36246
05/06/2020 54.50p 55.40p 54.50p 54.50p 40
04/06/2020 54.50p 55.40p 54.50p 54.50p 10871
03/06/2020 54.50p 55.40p 52.05p 54.50p 16231
02/06/2020 52.50p 55.46p 52.00p 54.50p 10551
29/05/2020 51.00p 54.70p 51.00p 51.00p 2102
28/05/2020 51.00p 51.00p 51.00p 51.00p 0
27/05/2020 51.00p 51.00p 51.00p 51.00p 0
26/05/2020 51.00p 54.70p 51.00p 51.00p 529
25/05/2020 51.00p 51.00p 51.00p 51.00p 0
22/05/2020 51.00p 51.00p 51.00p 51.00p 0
21/05/2020 51.00p 51.00p 51.00p 51.00p 0
20/05/2020 51.00p 51.00p 51.00p 51.00p 0
19/05/2020 51.00p 51.00p 51.00p 51.00p 0
18/05/2020 51.00p 54.75p 51.00p 51.00p 365
15/05/2020 51.00p 51.00p 51.00p 51.00p 0
14/05/2020 51.00p 54.75p 51.00p 51.00p 4484
13/05/2020 51.00p 54.92p 47.08p 51.00p 2705
12/05/2020 52.00p 55.92p 48.00p 51.00p 13692
11/05/2020 52.00p 52.00p 48.16p 52.00p 396
08/05/2020 52.00p 52.00p 52.00p 52.00p 0
07/05/2020 52.00p 52.00p 52.00p 52.00p 0
06/05/2020 52.00p 55.92p 52.00p 52.00p 157
05/05/2020 52.00p 52.00p 52.00p 52.00p 0
04/05/2020 52.00p 56.00p 52.00p 52.00p 3771
01/05/2020 52.00p 55.92p 52.00p 52.00p 93
30/04/2020 52.00p 52.80p 48.16p 52.00p 3026
29/04/2020 51.00p 53.24p 51.00p 52.00p 11275
28/04/2020 51.00p 51.00p 47.08p 51.00p 1500
27/04/2020 51.00p 51.80p 47.08p 51.00p 1920
24/04/2020 53.50p 53.50p 49.60p 51.00p 9310
23/04/2020 53.50p 56.00p 53.50p 53.50p 106
22/04/2020 53.50p 53.50p 52.03p 53.50p 2000
21/04/2020 53.50p 54.34p 53.50p 53.50p 162
20/04/2020 53.50p 53.50p 53.50p 53.50p 0
17/04/2020 54.00p 54.00p 52.00p 53.50p 17159
16/04/2020 54.00p 54.00p 54.00p 54.00p 222
15/04/2020 54.00p 54.00p 54.00p 54.00p 0
14/04/2020 55.00p 57.25p 52.00p 54.00p 5524
13/04/2020 54.00p 57.25p 54.00p 55.00p 1544
10/04/2020 54.00p 57.25p 54.00p 55.00p 1544
09/04/2020 54.00p 57.25p 54.00p 55.00p 1544
08/04/2020 54.00p 57.00p 54.00p 54.00p 1000
07/04/2020 54.00p 54.00p 54.00p 54.00p 0
06/04/2020 54.00p 57.00p 50.16p 54.00p 3300
03/04/2020 54.00p 55.00p 54.00p 54.00p 13500
02/04/2020 54.00p 57.00p 50.00p 54.00p 25290
01/04/2020 54.00p 54.00p 50.40p 54.00p 3546
31/03/2020 54.00p 57.00p 54.00p 54.00p 4878
30/03/2020 54.00p 57.00p 54.00p 54.00p 438
27/03/2020 54.00p 54.00p 54.00p 54.00p 0
26/03/2020 54.00p 57.00p 54.00p 54.00p 600
25/03/2020 54.00p 57.20p 54.00p 54.00p 175
24/03/2020 55.00p 55.00p 54.00p 54.00p 0
23/03/2020 56.00p 59.20p 52.40p 55.00p 5228
20/03/2020 56.00p 56.00p 56.00p 56.00p 871
19/03/2020 57.50p 57.50p 55.25p 56.00p 3400
18/03/2020 60.00p 60.00p 55.10p 57.50p 4100
17/03/2020 62.50p 62.50p 60.10p 62.50p 100
16/03/2020 67.00p 67.00p 62.00p 62.50p 9109
13/03/2020 67.00p 67.00p 66.50p 67.00p 3000
12/03/2020 67.00p 67.00p 66.50p 67.00p 1609
11/03/2020 67.00p 67.00p 67.00p 67.00p 0
10/03/2020 67.00p 70.00p 67.00p 67.00p 7924
09/03/2020 67.00p 68.14p 64.00p 67.00p 5139
06/03/2020 69.00p 69.00p 69.00p 69.00p 0
05/03/2020 69.00p 72.00p 69.00p 69.00p 750
04/03/2020 69.00p 69.00p 69.00p 69.00p 0
03/03/2020 69.00p 72.00p 65.16p 69.00p 326
02/03/2020 67.50p 69.00p 67.50p 69.00p 5797
28/02/2020 67.50p 69.00p 65.10p 67.50p 662
27/02/2020 74.00p 74.00p 68.34p 70.50p 5946
26/02/2020 75.00p 75.00p 73.08p 74.00p 2070
25/02/2020 75.00p 75.00p 73.00p 75.00p 744
24/02/2020 76.00p 76.00p 73.00p 75.00p 4600
21/02/2020 76.00p 76.00p 76.00p 76.00p 0
20/02/2020 76.00p 78.00p 76.00p 76.00p 1282
19/02/2020 76.00p 76.00p 76.00p 76.00p 0
18/02/2020 76.00p 78.00p 76.00p 76.00p 1624
17/02/2020 76.00p 78.00p 76.00p 76.00p 5113
14/02/2020 76.00p 76.00p 73.12p 76.00p 23

*Close Price adjusted for both dividends and splits