Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/06/2016 47.49p 47.49p 45.23p 47.49p 0
21/06/2016 47.49p 47.49p 47.49p 47.49p 0
20/06/2016 47.49p 47.49p 47.49p 47.49p 0
17/06/2016 47.49p 49.75p 47.49p 47.49p 121
16/06/2016 47.49p 49.75p 47.49p 47.49p 2211
15/06/2016 47.49p 47.49p 47.49p 47.49p 0
14/06/2016 47.49p 47.49p 47.49p 47.49p 0
13/06/2016 47.49p 47.49p 47.49p 47.49p 0
10/06/2016 47.49p 47.49p 47.49p 47.49p 0
09/06/2016 47.49p 49.75p 47.49p 47.49p 33167
08/06/2016 47.49p 47.49p 47.49p 47.49p 0
07/06/2016 47.49p 48.39p 47.49p 47.49p 5528
06/06/2016 47.49p 47.49p 47.49p 47.49p 0
03/06/2016 47.49p 47.49p 47.49p 47.49p 0
02/06/2016 47.49p 47.94p 47.49p 47.49p 1016
01/06/2016 48.39p 48.39p 45.23p 47.49p 1920
31/05/2016 48.39p 48.39p 48.39p 48.39p 0
27/05/2016 48.39p 48.39p 48.39p 48.39p 0
26/05/2016 48.39p 49.66p 48.39p 48.39p 7343
25/05/2016 48.39p 48.39p 48.39p 48.39p 0
24/05/2016 48.39p 48.39p 48.39p 48.39p 0
23/05/2016 49.75p 49.75p 45.23p 48.39p 3266
20/05/2016 49.75p 51.56p 49.75p 49.75p 11024
19/05/2016 48.84p 49.75p 45.41p 49.75p 3150
18/05/2016 48.84p 48.84p 48.84p 48.84p 0
17/05/2016 48.84p 48.84p 48.84p 48.84p 0
16/05/2016 50.20p 50.20p 48.12p 48.84p 1658
13/05/2016 47.94p 52.46p 47.03p 50.20p 8492
12/05/2016 47.94p 47.94p 47.94p 47.94p 0
11/05/2016 47.94p 47.94p 43.87p 47.94p 368
10/05/2016 47.94p 47.94p 47.94p 47.94p 0
09/05/2016 47.94p 47.94p 47.94p 47.94p 0
06/05/2016 47.94p 47.94p 47.94p 47.94p 0
05/05/2016 47.94p 47.94p 47.94p 47.94p 0
04/05/2016 47.94p 47.94p 47.94p 47.94p 0
03/05/2016 47.94p 47.94p 47.94p 47.94p 0
29/04/2016 47.94p 47.94p 47.94p 47.94p 0
28/04/2016 47.94p 47.94p 47.94p 47.94p 0
27/04/2016 47.94p 47.94p 47.94p 47.94p 0
26/04/2016 47.94p 47.94p 47.94p 47.94p 0
25/04/2016 47.94p 47.94p 47.94p 47.94p 0
22/04/2016 47.94p 47.94p 47.94p 47.94p 0
21/04/2016 47.94p 48.03p 47.94p 47.94p 21224
20/04/2016 47.94p 47.94p 47.94p 47.94p 0
19/04/2016 44.32p 48.03p 44.32p 47.94p 1125
18/04/2016 44.32p 44.32p 44.32p 44.32p 0
15/04/2016 44.32p 44.32p 44.32p 44.32p 0
14/04/2016 44.32p 44.32p 44.32p 44.32p 0
13/04/2016 44.32p 44.34p 44.32p 44.32p 1127
12/04/2016 44.32p 44.32p 44.32p 44.32p 0
11/04/2016 44.32p 44.32p 44.32p 44.32p 0
08/04/2016 44.32p 44.32p 44.32p 44.32p 0
07/04/2016 44.32p 44.32p 43.42p 44.32p 188
06/04/2016 44.32p 44.32p 40.70p 44.32p 5528
05/04/2016 44.32p 44.32p 44.32p 44.32p 0
04/04/2016 45.68p 45.68p 40.70p 44.32p 1106
01/04/2016 45.68p 45.72p 43.42p 45.68p 4398
31/03/2016 45.68p 45.68p 45.68p 45.68p 0
30/03/2016 45.68p 45.72p 43.42p 45.68p 371
29/03/2016 45.68p 45.68p 45.68p 45.68p 0
24/03/2016 45.68p 45.68p 45.68p 45.68p 0
23/03/2016 45.68p 45.68p 45.68p 45.68p 0
22/03/2016 45.68p 45.68p 45.68p 45.68p 0
21/03/2016 45.68p 45.68p 43.42p 45.68p 0
18/03/2016 45.68p 45.68p 45.68p 45.68p 0
17/03/2016 45.68p 45.68p 45.68p 45.68p 0
16/03/2016 45.68p 45.72p 45.68p 45.68p 210
15/03/2016 45.68p 45.68p 45.68p 45.68p 0
14/03/2016 45.68p 45.68p 45.68p 45.68p 0
11/03/2016 45.68p 45.68p 45.68p 45.68p 0
10/03/2016 45.68p 45.68p 45.68p 45.68p 0
09/03/2016 45.68p 45.68p 45.68p 45.68p 0
08/03/2016 45.68p 45.68p 43.42p 45.68p 0
07/03/2016 45.68p 45.68p 45.68p 45.68p 0
04/03/2016 45.68p 45.68p 45.68p 45.68p 0
03/03/2016 45.68p 47.76p 43.42p 45.68p 1127
02/03/2016 45.68p 45.68p 45.68p 45.68p 0
01/03/2016 45.68p 45.68p 45.68p 45.68p 0
29/02/2016 45.68p 45.68p 45.68p 45.68p 0
26/02/2016 45.68p 45.68p 43.91p 45.68p 43
25/02/2016 45.68p 45.68p 45.68p 45.68p 0
24/02/2016 45.68p 45.68p 45.68p 45.68p 0
23/02/2016 45.68p 45.68p 45.68p 45.68p 0
22/02/2016 45.68p 45.68p 43.91p 45.68p 38
19/02/2016 45.68p 45.68p 45.68p 45.68p 0
18/02/2016 45.68p 45.68p 45.68p 45.68p 0
17/02/2016 45.68p 45.68p 43.42p 45.68p 0
16/02/2016 45.68p 45.72p 45.68p 45.68p 2187
15/02/2016 45.68p 45.68p 45.68p 45.68p 0
12/02/2016 45.68p 45.68p 45.68p 45.68p 0
11/02/2016 45.68p 45.68p 45.68p 45.68p 0
10/02/2016 45.68p 45.68p 43.91p 45.68p 226
09/02/2016 45.68p 45.68p 45.68p 45.68p 0
08/02/2016 45.68p 45.68p 45.68p 45.68p 0
05/02/2016 45.68p 45.68p 43.42p 45.68p 0
04/02/2016 45.68p 45.68p 45.68p 45.68p 0
03/02/2016 45.68p 45.68p 45.68p 45.68p 0
02/02/2016 45.68p 45.68p 45.68p 45.68p 0
01/02/2016 45.68p 45.68p 43.42p 45.68p 4422
29/01/2016 45.68p 45.72p 43.42p 45.68p 5457
28/01/2016 45.68p 45.68p 45.68p 45.68p 0
27/01/2016 46.58p 46.58p 45.23p 45.68p 1106
26/01/2016 46.58p 46.58p 43.42p 46.58p 2211
25/01/2016 46.58p 46.58p 43.42p 46.58p 1106
22/01/2016 46.58p 46.58p 45.23p 46.58p 1106
21/01/2016 47.49p 47.49p 45.41p 46.58p 2433
20/01/2016 51.56p 51.56p 47.03p 47.49p 14256
19/01/2016 51.56p 51.56p 49.02p 51.56p 11056
18/01/2016 51.56p 52.01p 49.75p 51.56p 0
15/01/2016 51.56p 54.27p 51.56p 51.56p 18795
14/01/2016 51.56p 51.56p 51.56p 51.56p 0
13/01/2016 51.56p 52.64p 51.56p 51.56p 76
12/01/2016 51.56p 52.01p 45.23p 51.56p 37589
11/01/2016 51.56p 51.56p 49.02p 51.56p 92
08/01/2016 51.56p 52.01p 49.75p 51.56p 0
07/01/2016 51.56p 51.56p 51.56p 51.56p 0
06/01/2016 51.56p 51.56p 51.56p 51.56p 0
05/01/2016 51.56p 51.56p 51.56p 51.56p 0
04/01/2016 51.56p 54.09p 51.56p 51.56p 9576
31/12/2015 51.56p 51.56p 51.56p 51.56p 0
30/12/2015 51.56p 51.56p 51.56p 51.56p 0
29/12/2015 51.56p 51.56p 51.56p 51.56p 0
24/12/2015 51.56p 51.56p 51.56p 51.56p 0
23/12/2015 51.56p 52.01p 48.84p 51.56p 4891
22/12/2015 51.56p 51.56p 51.56p 51.56p 0
21/12/2015 51.56p 52.01p 49.75p 51.56p 0
18/12/2015 51.56p 51.56p 49.02p 51.56p 5781
17/12/2015 51.56p 54.09p 49.02p 51.56p 1076
16/12/2015 51.56p 51.56p 51.56p 51.56p 0
15/12/2015 51.56p 51.56p 51.56p 51.56p 0
14/12/2015 51.56p 51.56p 51.56p 51.56p 0
11/12/2015 51.56p 54.27p 51.56p 51.56p 4478
10/12/2015 51.56p 54.09p 51.56p 51.56p 360
09/12/2015 51.56p 51.56p 51.56p 51.56p 0
08/12/2015 51.56p 52.01p 49.75p 51.56p 0
07/12/2015 51.56p 52.01p 49.75p 51.56p 0
04/12/2015 51.56p 52.01p 49.75p 51.56p 0
03/12/2015 51.56p 51.56p 51.56p 51.56p 0
02/12/2015 51.56p 51.56p 51.56p 51.56p 0
01/12/2015 52.46p 52.46p 50.65p 51.56p 5528
30/11/2015 53.37p 54.27p 51.10p 52.46p 4161
27/11/2015 53.37p 53.37p 53.37p 53.37p 0
26/11/2015 53.37p 56.08p 52.01p 53.37p 125
25/11/2015 53.37p 55.85p 53.37p 53.37p 100
24/11/2015 53.37p 53.37p 53.37p 53.37p 0
23/11/2015 53.37p 53.37p 53.37p 53.37p 0
20/11/2015 53.37p 53.37p 53.37p 53.37p 0
19/11/2015 53.37p 53.37p 53.37p 53.37p 0
18/11/2015 53.37p 53.37p 50.65p 53.37p 0
17/11/2015 53.37p 53.37p 53.37p 53.37p 0
16/11/2015 50.20p 53.37p 50.20p 53.37p 47247
13/11/2015 50.20p 50.20p 50.20p 50.20p 0
12/11/2015 48.84p 52.46p 47.94p 50.20p 54269
11/11/2015 47.49p 52.46p 47.49p 48.84p 26190
10/11/2015 47.03p 50.56p 47.03p 47.49p 3935
09/11/2015 47.03p 47.03p 47.03p 47.03p 0
06/11/2015 45.23p 49.75p 45.23p 47.03p 107541
05/11/2015 45.23p 47.03p 45.23p 45.23p 5528
04/11/2015 45.23p 49.57p 40.88p 45.23p 3225
03/11/2015 45.23p 45.23p 42.96p 45.23p 0
02/11/2015 42.96p 45.23p 40.88p 42.96p 24150
30/10/2015 42.96p 42.96p 42.96p 42.96p 0
29/10/2015 42.96p 42.96p 38.44p 42.96p 0
28/10/2015 42.96p 42.96p 42.96p 42.96p 0
27/10/2015 42.96p 42.96p 40.70p 42.96p 1153
26/10/2015 42.96p 42.96p 42.96p 42.96p 0
23/10/2015 42.96p 42.96p 42.96p 42.96p 0
22/10/2015 42.96p 42.96p 42.96p 42.96p 0
21/10/2015 42.96p 42.96p 38.44p 42.96p 0
20/10/2015 42.96p 42.96p 42.96p 42.96p 0
19/10/2015 42.96p 42.96p 42.96p 42.96p 219
16/10/2015 42.96p 42.96p 42.96p 42.96p 0
15/10/2015 42.96p 42.96p 42.96p 42.96p 33
14/10/2015 42.96p 42.96p 40.88p 42.96p 111
13/10/2015 42.96p 42.96p 42.96p 42.96p 0
12/10/2015 43.42p 43.42p 40.70p 42.96p 5528
09/10/2015 43.42p 43.42p 43.42p 43.42p 111
08/10/2015 43.42p 43.42p 43.42p 43.42p 0
07/10/2015 42.96p 43.42p 42.96p 43.42p 4422
06/10/2015 42.96p 42.96p 38.44p 42.96p 0
05/10/2015 42.96p 42.96p 42.96p 42.96p 0
02/10/2015 42.96p 42.96p 42.96p 42.96p 0
01/10/2015 42.96p 42.96p 42.96p 42.96p 0
30/09/2015 42.96p 42.96p 38.44p 42.96p 995
29/09/2015 43.42p 43.42p 38.44p 43.42p 0
28/09/2015 43.42p 43.42p 43.42p 43.42p 200
25/09/2015 43.42p 43.42p 38.44p 43.42p 0
24/09/2015 43.42p 43.42p 43.42p 43.42p 0
23/09/2015 43.42p 43.42p 43.42p 43.42p 0
22/09/2015 44.32p 44.32p 41.61p 43.42p 1473
21/09/2015 44.32p 44.32p 44.32p 44.32p 0
18/09/2015 44.32p 44.32p 44.32p 44.32p 0
17/09/2015 44.32p 44.32p 44.32p 44.32p 0
16/09/2015 44.32p 44.32p 44.32p 44.32p 0
15/09/2015 44.32p 44.32p 44.32p 44.32p 0
14/09/2015 44.32p 44.32p 44.32p 44.32p 0
11/09/2015 44.32p 44.32p 44.32p 44.32p 0
10/09/2015 44.32p 44.32p 44.32p 44.32p 0
09/09/2015 44.32p 44.32p 44.32p 44.32p 0
08/09/2015 44.32p 44.32p 40.25p 44.32p 2754

*Close Price adjusted for both dividends and splits