Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/04/2017 56.53p 56.53p 56.53p 56.53p 0
03/04/2017 56.53p 56.53p 56.08p 56.53p 88
31/03/2017 56.53p 56.53p 54.45p 56.53p 996
30/03/2017 56.53p 56.98p 54.45p 56.53p 1106
29/03/2017 56.53p 56.53p 51.56p 56.53p 15478
28/03/2017 56.53p 56.53p 56.53p 56.53p 0
27/03/2017 56.53p 56.53p 56.53p 56.53p 0
24/03/2017 56.53p 56.53p 56.53p 56.53p 0
23/03/2017 56.53p 56.53p 56.53p 56.53p 0
22/03/2017 56.53p 56.53p 56.53p 56.53p 0
21/03/2017 56.53p 56.53p 56.53p 56.53p 0
20/03/2017 56.53p 56.53p 56.53p 56.53p 0
17/03/2017 55.63p 56.53p 55.63p 56.53p 0
16/03/2017 55.63p 55.63p 55.63p 55.63p 0
15/03/2017 55.18p 56.08p 55.18p 55.63p 4001
14/03/2017 55.18p 55.18p 55.18p 55.18p 0
13/03/2017 55.18p 55.18p 51.56p 55.18p 5345
10/03/2017 55.18p 56.08p 51.87p 55.18p 17
09/03/2017 55.18p 55.18p 55.18p 55.18p 0
08/03/2017 55.18p 55.90p 55.18p 55.18p 1658
07/03/2017 55.18p 55.18p 51.87p 55.18p 111
06/03/2017 55.63p 55.94p 50.65p 55.18p 11725
03/03/2017 55.63p 55.63p 55.63p 55.63p 0
02/03/2017 55.63p 55.94p 55.63p 55.63p 1787
01/03/2017 55.63p 55.63p 55.63p 55.63p 0
28/02/2017 55.63p 55.63p 55.63p 55.63p 0
27/02/2017 55.63p 55.63p 55.63p 55.63p 0
24/02/2017 55.63p 55.63p 55.63p 55.63p 0
23/02/2017 56.53p 57.30p 52.30p 55.63p 5727
22/02/2017 56.53p 56.53p 56.53p 56.53p 0
21/02/2017 56.53p 56.53p 53.37p 56.53p 60
20/02/2017 56.53p 56.53p 56.53p 56.53p 0
17/02/2017 56.53p 56.53p 56.53p 56.53p 0
16/02/2017 56.53p 56.53p 53.37p 56.53p 1125
15/02/2017 56.53p 56.53p 56.53p 56.53p 0
14/02/2017 56.53p 60.60p 56.53p 56.53p 111
13/02/2017 56.53p 56.53p 56.53p 56.53p 0
10/02/2017 56.53p 57.35p 53.37p 56.53p 1001
09/02/2017 56.53p 56.53p 56.53p 56.53p 0
08/02/2017 56.53p 57.35p 56.53p 56.53p 36
07/02/2017 59.25p 59.25p 55.18p 56.53p 2233
06/02/2017 59.25p 61.51p 59.25p 59.25p 0
03/02/2017 59.25p 59.25p 59.25p 59.25p 0
02/02/2017 59.25p 59.25p 59.25p 59.25p 0
01/02/2017 59.25p 59.25p 56.98p 59.25p 2211
31/01/2017 59.25p 59.25p 59.25p 59.25p 0
30/01/2017 59.25p 59.25p 56.98p 59.25p 2211
27/01/2017 59.25p 59.25p 59.25p 59.25p 0
26/01/2017 59.25p 59.25p 56.98p 59.25p 2211
25/01/2017 59.25p 59.25p 56.98p 59.25p 2211
24/01/2017 59.25p 59.25p 59.25p 59.25p 0
23/01/2017 59.25p 59.70p 56.98p 59.25p 2489
20/01/2017 59.25p 59.70p 59.25p 59.25p 184
19/01/2017 59.25p 59.70p 59.25p 59.25p 829
18/01/2017 59.25p 59.25p 59.25p 59.25p 0
17/01/2017 59.25p 59.25p 59.25p 59.25p 0
16/01/2017 59.25p 60.44p 56.98p 59.25p 9077
13/01/2017 57.44p 61.33p 57.44p 59.25p 5433
12/01/2017 57.44p 59.70p 57.44p 57.44p 2073
11/01/2017 57.44p 57.44p 57.44p 57.44p 0
10/01/2017 57.44p 57.44p 54.45p 57.44p 2301
09/01/2017 57.44p 57.44p 57.44p 57.44p 0
06/01/2017 57.44p 57.44p 57.44p 57.44p 0
05/01/2017 52.91p 57.44p 52.91p 57.44p 5529
04/01/2017 52.91p 54.09p 52.91p 52.91p 856
03/01/2017 50.20p 54.27p 50.20p 52.91p 19027
30/12/2016 50.20p 50.20p 50.20p 50.20p 0
29/12/2016 50.20p 50.20p 50.20p 50.20p 0
28/12/2016 50.20p 50.20p 49.93p 50.20p 1146
23/12/2016 50.20p 50.65p 50.20p 50.20p 486
22/12/2016 50.20p 52.01p 49.75p 50.20p 0
21/12/2016 50.20p 50.20p 50.20p 50.20p 0
20/12/2016 50.20p 50.20p 50.20p 50.20p 0
19/12/2016 50.20p 50.20p 50.20p 50.20p 0
16/12/2016 49.75p 50.54p 49.75p 50.20p 1931
15/12/2016 48.84p 49.75p 48.84p 49.75p 0
14/12/2016 47.94p 50.44p 47.94p 48.84p 966
13/12/2016 47.94p 47.94p 47.94p 47.94p 0
12/12/2016 47.94p 47.94p 47.94p 47.94p 0
09/12/2016 47.94p 49.75p 47.94p 47.94p 0
08/12/2016 47.94p 50.33p 45.41p 47.94p 1326
07/12/2016 47.94p 50.33p 47.94p 47.94p 4422
06/12/2016 47.94p 50.33p 47.94p 47.94p 553
05/12/2016 47.94p 47.94p 47.94p 47.94p 0
02/12/2016 47.94p 47.94p 47.94p 47.94p 0
01/12/2016 47.94p 47.94p 47.94p 47.94p 0
30/11/2016 47.94p 47.94p 47.94p 47.94p 0
29/11/2016 47.94p 47.94p 47.94p 47.94p 0
28/11/2016 47.94p 47.94p 47.94p 47.94p 0
25/11/2016 42.06p 48.84p 40.70p 47.94p 67267
24/11/2016 42.06p 44.32p 40.16p 42.06p 5071
23/11/2016 42.06p 44.32p 42.06p 42.06p 108
22/11/2016 42.06p 44.32p 42.06p 42.06p 649
21/11/2016 42.06p 42.06p 42.06p 42.06p 0
18/11/2016 42.06p 43.42p 42.06p 42.06p 0
17/11/2016 42.06p 42.06p 42.06p 42.06p 0
16/11/2016 42.06p 42.06p 42.06p 42.06p 0
15/11/2016 42.06p 42.06p 42.06p 42.06p 0
14/11/2016 42.06p 44.32p 42.06p 42.06p 280
11/11/2016 42.06p 42.06p 42.06p 42.06p 0
10/11/2016 42.06p 42.06p 42.06p 42.06p 0
09/11/2016 42.06p 44.32p 42.06p 42.06p 6
08/11/2016 42.06p 42.06p 42.06p 42.06p 0
07/11/2016 42.06p 42.06p 42.06p 42.06p 0
04/11/2016 42.06p 42.06p 42.06p 42.06p 0
03/11/2016 42.06p 42.06p 42.06p 42.06p 0
02/11/2016 42.06p 42.06p 42.06p 42.06p 0
01/11/2016 42.06p 42.06p 42.06p 42.06p 0
31/10/2016 42.06p 44.32p 42.06p 42.06p 1088
28/10/2016 42.06p 44.32p 42.06p 42.06p 3892
27/10/2016 42.06p 43.96p 42.06p 42.06p 27639
26/10/2016 42.96p 46.22p 42.06p 42.06p 324
25/10/2016 42.96p 42.96p 42.96p 42.96p 0
24/10/2016 43.87p 46.97p 42.96p 42.96p 206
21/10/2016 43.87p 43.87p 43.87p 43.87p 0
20/10/2016 43.87p 43.87p 43.87p 43.87p 0
19/10/2016 43.87p 43.87p 41.20p 43.87p 113
18/10/2016 43.87p 43.87p 43.87p 43.87p 0
17/10/2016 43.87p 43.87p 41.08p 43.87p 404
14/10/2016 43.87p 43.87p 43.87p 43.87p 0
13/10/2016 43.87p 43.87p 43.87p 43.87p 0
12/10/2016 43.87p 43.87p 43.87p 43.87p 0
11/10/2016 43.87p 43.87p 43.87p 43.87p 0
10/10/2016 43.87p 43.87p 43.87p 43.87p 0
07/10/2016 43.87p 43.87p 43.87p 43.87p 0
06/10/2016 43.87p 43.87p 43.87p 43.87p 0
05/10/2016 42.96p 43.87p 42.96p 43.87p 0
04/10/2016 42.96p 42.96p 42.96p 42.96p 0
03/10/2016 41.61p 45.23p 41.61p 42.96p 1106
30/09/2016 41.61p 41.61p 41.61p 41.61p 0
29/09/2016 40.70p 44.18p 40.70p 41.61p 1267
28/09/2016 40.70p 40.70p 40.70p 40.70p 0
27/09/2016 40.70p 40.70p 40.70p 40.70p 0
26/09/2016 40.70p 40.70p 40.70p 40.70p 0
23/09/2016 40.70p 43.24p 40.70p 40.70p 112
22/09/2016 40.70p 43.24p 40.70p 40.70p 22
21/09/2016 40.70p 40.70p 40.70p 40.70p 0
20/09/2016 40.70p 40.70p 40.70p 40.70p 0
19/09/2016 40.70p 43.24p 40.70p 40.70p 111
16/09/2016 40.70p 41.16p 39.80p 40.70p 48645
15/09/2016 40.70p 40.70p 40.70p 40.70p 0
14/09/2016 40.70p 40.70p 40.70p 40.70p 0
13/09/2016 40.70p 40.70p 40.70p 40.70p 0
12/09/2016 40.70p 40.70p 40.70p 40.70p 0
09/09/2016 40.70p 40.70p 40.70p 40.70p 0
08/09/2016 40.70p 40.70p 40.70p 40.70p 0
07/09/2016 40.70p 40.70p 40.70p 40.70p 0
06/09/2016 40.70p 40.70p 40.70p 40.70p 0
05/09/2016 40.70p 40.70p 40.70p 40.70p 0
02/09/2016 40.70p 40.70p 40.70p 40.70p 0
01/09/2016 40.70p 40.70p 40.70p 40.70p 0
31/08/2016 40.70p 40.70p 40.70p 40.70p 0
30/08/2016 40.70p 40.70p 40.70p 40.70p 0
26/08/2016 40.70p 40.70p 40.70p 40.70p 0
25/08/2016 40.70p 40.70p 40.70p 40.70p 0
24/08/2016 40.70p 40.70p 40.70p 40.70p 0
23/08/2016 40.70p 43.42p 39.80p 40.70p 53378
22/08/2016 40.70p 40.70p 40.70p 40.70p 1381
19/08/2016 40.70p 40.70p 40.70p 40.70p 0
18/08/2016 40.70p 41.79p 40.70p 40.70p 11056
17/08/2016 40.70p 41.79p 40.70p 40.70p 1048
16/08/2016 40.70p 40.70p 40.70p 40.70p 4441
15/08/2016 40.70p 40.70p 40.70p 40.70p 0
12/08/2016 40.70p 41.79p 40.70p 40.70p 5863
11/08/2016 42.96p 43.78p 39.80p 40.70p 8978
10/08/2016 42.96p 42.96p 42.96p 42.96p 0
09/08/2016 42.96p 42.96p 42.96p 42.96p 0
08/08/2016 42.96p 42.96p 42.96p 42.96p 0
05/08/2016 42.96p 43.87p 42.96p 42.96p 3519
04/08/2016 42.96p 42.96p 40.88p 42.96p 828
03/08/2016 42.96p 42.96p 40.70p 42.96p 7562
02/08/2016 42.96p 42.96p 42.96p 42.96p 0
01/08/2016 42.06p 43.01p 42.06p 42.96p 2193
29/07/2016 42.06p 42.06p 42.06p 42.06p 0
28/07/2016 40.70p 43.33p 40.70p 42.06p 2534
27/07/2016 42.96p 42.96p 39.80p 40.70p 4367
26/07/2016 42.96p 43.87p 42.96p 42.96p 228
25/07/2016 42.96p 44.28p 42.96p 42.96p 3793
22/07/2016 42.96p 42.96p 40.70p 42.96p 5528
21/07/2016 42.96p 43.73p 42.96p 42.96p 2596
20/07/2016 42.96p 45.04p 40.70p 42.96p 4422
19/07/2016 49.75p 51.29p 45.23p 49.75p 7066
18/07/2016 49.75p 49.75p 43.42p 49.75p 21006
15/07/2016 49.75p 51.29p 49.75p 49.75p 553
14/07/2016 49.75p 49.75p 45.23p 49.75p 2211
13/07/2016 49.75p 49.75p 49.75p 49.75p 0
12/07/2016 49.75p 49.75p 49.75p 49.75p 0
11/07/2016 49.75p 49.75p 45.41p 49.75p 2211
08/07/2016 49.75p 49.75p 49.75p 49.75p 0
07/07/2016 49.75p 54.27p 45.41p 49.75p 2301
06/07/2016 49.75p 49.75p 49.75p 49.75p 0
05/07/2016 49.75p 49.75p 49.75p 49.75p 0
04/07/2016 49.75p 49.75p 49.75p 49.75p 0
01/07/2016 49.75p 49.75p 49.75p 49.75p 0
30/06/2016 49.75p 49.75p 49.75p 49.75p 0
29/06/2016 48.39p 51.56p 48.39p 49.75p 967
28/06/2016 47.49p 49.75p 46.13p 48.39p 15921
27/06/2016 47.49p 53.31p 47.49p 47.49p 5528
24/06/2016 47.49p 47.49p 47.49p 47.49p 0
23/06/2016 47.49p 49.75p 47.49p 47.49p 1151

*Close Price adjusted for both dividends and splits