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 Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
Gusbourne (GUS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/10/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 1812 |
| 10/10/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 182 |
| 09/10/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 06/10/2017 | 48.00p | 48.00p | 46.50p | 47.50p | 7360 |
| 05/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 1000 |
| 04/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 03/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 02/10/2017 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 29/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 28/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 27/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 26/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 25/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 2050 |
| 22/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 21/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 20/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 19/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 18/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 1099 |
| 15/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 245 |
| 14/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 13/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 12/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 10088 |
| 11/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 08/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 07/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 29 |
| 06/09/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 202 |
| 05/09/2017 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 04/09/2017 | 49.50p | 49.50p | 48.00p | 48.00p | 2000 |
| 01/09/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 31/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 30/08/2017 | 49.00p | 49.50p | 49.00p | 49.50p | 0 |
| 29/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 25/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 24/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 23/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 2626 |
| 22/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 21/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 90 |
| 18/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 17/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 16/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 15/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 6000 |
| 14/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 11/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 10/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 501 |
| 09/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 2000 |
| 08/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 7000 |
| 07/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 04/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 101 |
| 03/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 02/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 2202 |
| 01/08/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 527 |
| 31/07/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 2174 |
| 28/07/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 998 |
| 27/07/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 496 |
| 26/07/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 25/07/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 1000 |
| 24/07/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 21/07/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 20/07/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 19/07/2017 | 48.00p | 49.50p | 48.00p | 49.50p | 1133 |
| 18/07/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 7400 |
| 17/07/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 14/07/2017 | 47.00p | 48.00p | 47.00p | 48.00p | 10593 |
| 13/07/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 10738 |
| 12/07/2017 | 47.50p | 47.50p | 47.00p | 47.00p | 14016 |
| 11/07/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 10/07/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 1623 |
| 07/07/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 06/07/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 121 |
| 05/07/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 3740 |
| 04/07/2017 | 50.50p | 50.50p | 47.50p | 47.50p | 3016 |
| 03/07/2017 | 51.50p | 51.50p | 50.50p | 50.50p | 2000 |
| 30/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 2204 |
| 29/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 558 |
| 28/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 20 |
| 27/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 4806 |
| 26/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 1600 |
| 23/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 2934 |
| 22/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 21/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 20/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 19/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 16/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 15/06/2017 | 51.50p | 51.75p | 50.00p | 51.50p | 1369 |
| 14/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 13/06/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 12/06/2017 | 51.50p | 51.50p | 50.20p | 51.50p | 8000 |
| 09/06/2017 | 51.50p | 51.90p | 51.50p | 51.50p | 7500 |
| 08/06/2017 | 51.50p | 51.75p | 51.50p | 51.50p | 556 |
| 07/06/2017 | 51.50p | 51.90p | 51.50p | 51.50p | 3835 |
| 06/06/2017 | 49.00p | 51.50p | 49.00p | 51.50p | 11958 |
| 05/06/2017 | 52.46p | 52.46p | 52.46p | 52.46p | 0 |
| 02/06/2017 | 52.46p | 52.46p | 52.46p | 52.46p | 0 |
| 01/06/2017 | 52.46p | 52.46p | 52.42p | 52.46p | 3317 |
| 31/05/2017 | 52.46p | 52.61p | 49.97p | 52.46p | 12161 |
| 30/05/2017 | 52.46p | 54.27p | 52.46p | 52.46p | 4730 |
| 26/05/2017 | 52.46p | 52.46p | 52.46p | 52.46p | 0 |
| 25/05/2017 | 52.46p | 52.91p | 52.42p | 52.46p | 111 |
| 24/05/2017 | 52.46p | 52.46p | 50.72p | 52.46p | 210 |
| 23/05/2017 | 52.46p | 52.46p | 52.46p | 52.46p | 11841 |
| 22/05/2017 | 52.46p | 54.27p | 50.65p | 52.46p | 4422 |
| 19/05/2017 | 52.46p | 52.46p | 52.46p | 52.46p | 0 |
| 18/05/2017 | 52.46p | 54.72p | 52.46p | 52.46p | 0 |
| 17/05/2017 | 52.46p | 52.46p | 50.83p | 52.46p | 103 |
| 16/05/2017 | 52.46p | 52.46p | 50.65p | 52.46p | 3532 |
| 15/05/2017 | 52.46p | 52.46p | 50.83p | 52.46p | 36 |
| 12/05/2017 | 52.46p | 52.66p | 50.65p | 52.46p | 1452 |
| 11/05/2017 | 52.46p | 52.46p | 52.46p | 52.46p | 0 |
| 10/05/2017 | 52.46p | 52.68p | 52.46p | 52.46p | 172 |
| 09/05/2017 | 52.46p | 52.46p | 52.46p | 52.46p | 0 |
| 08/05/2017 | 52.91p | 54.72p | 52.46p | 52.46p | 0 |
| 05/05/2017 | 52.46p | 52.46p | 49.75p | 52.46p | 11005 |
| 04/05/2017 | 52.46p | 54.27p | 52.46p | 52.46p | 22111 |
| 03/05/2017 | 52.46p | 54.72p | 52.46p | 52.46p | 0 |
| 02/05/2017 | 52.46p | 52.46p | 50.65p | 52.46p | 4297 |
| 28/04/2017 | 52.46p | 52.46p | 52.46p | 52.46p | 0 |
| 27/04/2017 | 50.20p | 52.46p | 50.20p | 52.46p | 22234 |
| 26/04/2017 | 50.20p | 50.20p | 50.20p | 50.20p | 0 |
| 25/04/2017 | 50.20p | 51.51p | 48.12p | 50.20p | 1987 |
| 24/04/2017 | 52.91p | 54.27p | 49.75p | 50.20p | 5505 |
| 21/04/2017 | 55.18p | 55.18p | 52.46p | 52.91p | 5528 |
*Close Price adjusted for both dividends and splits