Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/11/2014 57.32p 57.32p 57.32p 57.32p 0
18/11/2014 57.32p 57.32p 57.32p 57.32p 0
17/11/2014 57.32p 57.32p 57.32p 57.32p 0
14/11/2014 57.32p 57.98p 57.32p 57.32p 2408
13/11/2014 57.32p 57.32p 57.32p 57.32p 0
12/11/2014 57.32p 57.32p 56.49p 57.32p 1285
11/11/2014 57.32p 57.32p 57.32p 57.32p 0
10/11/2014 57.32p 57.32p 57.32p 57.32p 0
07/11/2014 57.32p 58.06p 57.32p 57.32p 1611
06/11/2014 57.32p 59.39p 57.32p 57.32p 0
05/11/2014 61.47p 61.47p 58.15p 59.39p 12279
04/11/2014 61.47p 61.47p 60.64p 61.47p 82
03/11/2014 61.47p 61.47p 61.47p 61.47p 0
31/10/2014 61.47p 61.47p 61.47p 61.47p 0
30/10/2014 61.47p 61.47p 61.47p 61.47p 0
29/10/2014 61.47p 61.47p 61.47p 61.47p 0
28/10/2014 61.47p 61.47p 61.47p 61.47p 0
27/10/2014 61.47p 61.47p 60.64p 61.47p 819
24/10/2014 61.47p 61.47p 61.47p 61.47p 0
23/10/2014 61.47p 61.47p 61.47p 61.47p 0
22/10/2014 61.47p 61.47p 60.64p 61.47p 2019
21/10/2014 63.13p 64.79p 60.64p 61.47p 3632
20/10/2014 63.13p 63.13p 63.13p 63.13p 0
17/10/2014 63.55p 65.87p 60.64p 63.13p 963
16/10/2014 59.39p 66.37p 59.39p 63.55p 7814
15/10/2014 59.39p 59.57p 59.39p 59.39p 167
14/10/2014 59.39p 59.39p 59.39p 59.39p 0
13/10/2014 59.39p 59.57p 58.15p 59.39p 450
10/10/2014 59.39p 59.39p 59.39p 59.39p 0
09/10/2014 59.39p 59.39p 59.39p 59.39p 0
08/10/2014 60.22p 60.22p 59.39p 59.39p 0
07/10/2014 60.22p 60.22p 60.22p 60.22p 0
06/10/2014 60.22p 60.22p 56.07p 60.22p 6019
03/10/2014 60.22p 60.22p 60.22p 60.22p 0
02/10/2014 60.22p 60.22p 59.39p 60.22p 61
01/10/2014 60.22p 60.22p 60.22p 60.22p 0
30/09/2014 61.05p 61.05p 58.15p 60.22p 2648
29/09/2014 61.05p 61.05p 57.73p 61.05p 0
26/09/2014 61.05p 61.05p 61.05p 61.05p 0
25/09/2014 61.05p 61.05p 60.22p 61.05p 1226
24/09/2014 61.05p 61.05p 61.05p 61.05p 0
23/09/2014 61.05p 61.05p 61.05p 61.05p 0
22/09/2014 61.05p 61.05p 61.05p 61.05p 0
19/09/2014 61.05p 61.05p 61.05p 61.05p 0
18/09/2014 61.05p 61.05p 61.05p 61.05p 0
17/09/2014 61.05p 61.05p 61.05p 61.05p 0
16/09/2014 61.05p 61.05p 58.15p 61.05p 3799
15/09/2014 61.05p 61.05p 61.05p 61.05p 0
12/09/2014 61.05p 61.05p 60.47p 61.05p 1204
11/09/2014 61.05p 61.05p 61.05p 61.05p 0
10/09/2014 61.05p 61.05p 58.15p 61.05p 450
09/09/2014 61.05p 61.05p 61.05p 61.05p 0
08/09/2014 61.05p 61.05p 61.05p 61.05p 0
05/09/2014 61.05p 61.05p 58.15p 61.05p 2357
04/09/2014 61.05p 61.05p 61.05p 61.05p 0
03/09/2014 61.05p 61.05p 61.05p 61.05p 0
02/09/2014 61.05p 61.05p 61.05p 61.05p 0
01/09/2014 61.05p 61.05p 57.73p 61.05p 0
29/08/2014 61.05p 61.05p 61.05p 61.05p 0
28/08/2014 61.05p 61.05p 61.05p 61.05p 0
27/08/2014 61.05p 61.05p 61.05p 61.05p 0
26/08/2014 61.05p 61.05p 61.05p 61.05p 0
22/08/2014 61.05p 61.05p 57.73p 61.05p 0
21/08/2014 61.05p 61.05p 61.05p 61.05p 0
20/08/2014 61.05p 61.05p 61.05p 61.05p 0
19/08/2014 61.05p 61.05p 61.05p 61.05p 0
18/08/2014 61.05p 61.05p 61.05p 61.05p 0
15/08/2014 61.05p 61.05p 61.05p 61.05p 0
14/08/2014 61.05p 61.05p 61.05p 61.05p 0
13/08/2014 62.30p 62.30p 60.64p 61.05p 2772
12/08/2014 62.30p 62.30p 62.30p 62.30p 0
11/08/2014 62.30p 62.30p 62.30p 62.30p 0
08/08/2014 62.30p 62.30p 60.64p 62.30p 1806
07/08/2014 62.30p 62.30p 62.30p 62.30p 0
06/08/2014 62.30p 62.30p 60.64p 62.30p 0
05/08/2014 62.30p 62.30p 60.64p 62.30p 0
04/08/2014 62.30p 62.30p 60.64p 62.30p 0
01/08/2014 62.30p 62.30p 60.64p 62.30p 0
31/07/2014 62.30p 62.30p 60.64p 62.30p 0
30/07/2014 62.30p 62.30p 60.64p 62.30p 3819
29/07/2014 62.30p 62.30p 60.64p 62.30p 0
28/07/2014 62.30p 62.30p 60.64p 62.30p 2408
25/07/2014 63.55p 63.55p 60.64p 62.30p 3010
24/07/2014 63.55p 63.55p 60.64p 63.55p 0
23/07/2014 63.55p 63.55p 60.64p 63.55p 41
22/07/2014 63.55p 63.55p 60.22p 63.55p 0
21/07/2014 63.55p 63.55p 60.22p 63.55p 0
18/07/2014 63.55p 63.55p 60.22p 63.55p 0
17/07/2014 63.55p 63.55p 60.22p 63.55p 0
16/07/2014 63.55p 63.55p 60.22p 63.55p 0
15/07/2014 63.55p 63.55p 60.22p 63.55p 0
14/07/2014 63.55p 63.55p 60.22p 63.55p 0
11/07/2014 63.55p 63.55p 60.22p 63.55p 0
10/07/2014 63.55p 63.55p 60.22p 63.55p 0
09/07/2014 63.55p 63.55p 60.22p 63.55p 0
08/07/2014 63.55p 63.55p 60.22p 63.55p 0
07/07/2014 63.55p 63.55p 60.22p 63.55p 0
04/07/2014 63.55p 63.55p 60.22p 63.55p 0
03/07/2014 63.55p 63.55p 60.22p 63.55p 0
02/07/2014 63.55p 63.55p 60.22p 63.55p 0
01/07/2014 63.55p 63.55p 60.22p 63.55p 0
30/06/2014 63.55p 63.55p 60.22p 63.55p 0
27/06/2014 63.55p 63.55p 60.22p 63.55p 0
26/06/2014 63.55p 63.55p 60.22p 63.55p 0
25/06/2014 63.55p 63.55p 60.22p 63.55p 0
24/06/2014 63.55p 63.55p 60.22p 63.55p 0
23/06/2014 63.55p 63.55p 60.22p 63.55p 0
20/06/2014 63.55p 63.55p 60.22p 63.55p 0
19/06/2014 63.55p 63.55p 60.22p 63.55p 0
18/06/2014 63.55p 63.55p 60.22p 63.55p 0
17/06/2014 63.55p 63.55p 60.22p 63.55p 0
16/06/2014 63.55p 63.55p 60.22p 63.55p 0
13/06/2014 63.55p 63.55p 60.22p 63.55p 0
12/06/2014 63.55p 63.55p 60.22p 63.55p 2620
11/06/2014 63.55p 63.55p 61.80p 63.55p 0
10/06/2014 63.55p 63.55p 61.80p 63.55p 0
09/06/2014 63.55p 63.55p 61.80p 63.55p 789
06/06/2014 63.55p 63.55p 60.22p 63.55p 0
05/06/2014 63.55p 63.55p 60.64p 63.55p 2538
04/06/2014 63.55p 63.55p 60.22p 63.55p 0
03/06/2014 63.55p 63.55p 60.22p 63.55p 287
02/06/2014 63.55p 64.79p 60.22p 63.55p 0
30/05/2014 63.55p 64.79p 60.22p 63.55p 0
29/05/2014 63.55p 64.79p 60.22p 63.55p 0
28/05/2014 63.55p 64.79p 60.22p 63.55p 0
27/05/2014 63.55p 64.79p 63.55p 63.55p 0
23/05/2014 63.55p 64.79p 63.55p 63.55p 290
22/05/2014 63.55p 64.79p 60.22p 63.55p 0
21/05/2014 63.55p 64.79p 60.22p 63.55p 0
20/05/2014 63.55p 64.79p 60.22p 63.55p 0
19/05/2014 63.55p 64.79p 60.22p 63.55p 0
16/05/2014 63.55p 64.79p 60.22p 63.55p 0
15/05/2014 63.55p 64.79p 60.22p 63.55p 0
14/05/2014 63.55p 64.79p 60.22p 63.55p 0
13/05/2014 63.55p 64.79p 60.22p 63.55p 0
12/05/2014 63.55p 64.79p 60.22p 60.22p 0
09/05/2014 63.55p 64.79p 60.22p 60.22p 2091
08/05/2014 63.55p 63.55p 60.64p 63.55p 0
07/05/2014 63.55p 63.55p 60.64p 63.55p 0
06/05/2014 63.55p 63.55p 60.64p 63.55p 0
02/05/2014 63.55p 63.55p 60.64p 63.55p 0
01/05/2014 63.55p 63.55p 60.64p 63.55p 409
30/04/2014 63.55p 64.71p 60.22p 63.55p 0
29/04/2014 63.55p 64.71p 63.55p 63.55p 0
28/04/2014 63.55p 64.71p 63.55p 63.55p 0
25/04/2014 63.55p 64.71p 63.55p 63.55p 0
24/04/2014 63.55p 64.71p 63.55p 63.55p 9631
23/04/2014 63.55p 65.21p 60.22p 63.55p 0
22/04/2014 63.55p 65.21p 60.22p 63.55p 0
17/04/2014 63.55p 65.21p 60.22p 63.55p 0
16/04/2014 63.55p 65.21p 60.22p 63.55p 0
15/04/2014 63.55p 65.21p 60.22p 63.55p 0
14/04/2014 63.55p 65.21p 60.22p 63.55p 0
11/04/2014 63.55p 65.21p 60.22p 63.55p 0
10/04/2014 63.55p 65.21p 60.22p 60.22p 0
09/04/2014 63.55p 65.21p 60.22p 60.22p 0
08/04/2014 64.38p 65.21p 60.64p 63.55p 0
07/04/2014 64.38p 65.21p 60.64p 64.38p 0
04/04/2014 64.38p 65.21p 60.64p 64.38p 0
03/04/2014 65.21p 65.21p 60.64p 62.30p 14345
02/04/2014 65.21p 66.87p 63.96p 65.21p 0
01/04/2014 65.21p 66.87p 63.96p 65.21p 0
31/03/2014 66.87p 66.87p 63.96p 65.21p 3010
28/03/2014 66.87p 66.87p 63.96p 64.38p 327
27/03/2014 66.87p 66.93p 63.96p 66.87p 3612
26/03/2014 68.53p 68.57p 66.87p 66.87p 947
25/03/2014 69.36p 69.36p 68.12p 68.53p 301
24/03/2014 69.36p 70.19p 68.12p 69.36p 0
21/03/2014 70.19p 70.19p 68.12p 69.36p 3677
20/03/2014 70.19p 70.19p 68.12p 70.19p 0
19/03/2014 70.19p 70.19p 68.12p 70.19p 164
18/03/2014 71.02p 71.02p 68.12p 70.19p 409
17/03/2014 71.02p 71.44p 68.53p 68.53p 0
14/03/2014 71.02p 71.02p 70.61p 71.02p 1392
13/03/2014 71.85p 71.85p 68.95p 71.02p 3612
12/03/2014 71.85p 71.85p 68.95p 71.85p 195
11/03/2014 72.68p 72.73p 70.61p 71.85p 3518
10/03/2014 72.68p 72.68p 70.61p 72.68p 0
07/03/2014 72.68p 72.68p 70.61p 72.68p 1083
06/03/2014 72.68p 72.68p 70.61p 72.68p 614
05/03/2014 72.68p 72.68p 70.61p 72.68p 7223
04/03/2014 72.68p 72.68p 70.61p 72.68p 0
03/03/2014 72.68p 72.68p 70.61p 72.68p 0
28/02/2014 72.68p 72.68p 70.61p 72.68p 0
27/02/2014 72.68p 72.68p 70.61p 72.68p 2906
26/02/2014 72.68p 73.51p 71.44p 72.68p 0
25/02/2014 72.68p 73.51p 71.44p 72.68p 0
24/02/2014 73.51p 73.51p 71.44p 72.68p 327
21/02/2014 74.76p 74.97p 73.10p 73.51p 4986
20/02/2014 74.76p 74.76p 73.18p 74.76p 0
19/02/2014 74.76p 74.76p 73.18p 74.76p 53
18/02/2014 74.76p 75.59p 74.76p 74.76p 395
17/02/2014 74.76p 75.59p 74.76p 74.76p 0
14/02/2014 74.76p 75.59p 74.76p 74.76p 241
13/02/2014 74.76p 75.59p 74.76p 74.76p 0
12/02/2014 75.59p 75.59p 74.76p 74.76p 2408
11/02/2014 75.59p 75.59p 74.76p 75.59p 3010
10/02/2014 75.59p 75.59p 74.76p 75.59p 3010
07/02/2014 75.59p 75.59p 75.51p 75.59p 6019
06/02/2014 76.84p 76.84p 75.42p 75.59p 30108

*Close Price adjusted for both dividends and splits