Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
07/09/2015 44.32p 44.32p 44.32p 44.32p 0
04/09/2015 44.32p 44.32p 44.32p 44.32p 0
03/09/2015 44.32p 44.32p 44.32p 44.32p 0
02/09/2015 44.32p 44.32p 44.32p 44.32p 0
01/09/2015 44.32p 44.32p 44.32p 44.32p 0
28/08/2015 44.32p 44.32p 44.32p 44.32p 0
27/08/2015 44.32p 44.32p 44.32p 44.32p 0
26/08/2015 44.32p 44.32p 44.32p 44.32p 0
25/08/2015 44.32p 44.32p 44.32p 44.32p 0
24/08/2015 44.32p 44.32p 44.32p 44.32p 0
21/08/2015 44.32p 44.32p 44.32p 44.32p 0
20/08/2015 44.32p 44.32p 44.32p 44.32p 0
19/08/2015 44.32p 44.32p 40.25p 44.32p 0
18/08/2015 44.32p 44.32p 44.32p 44.32p 0
17/08/2015 44.32p 44.32p 44.32p 44.32p 0
14/08/2015 44.32p 44.32p 40.25p 44.32p 0
13/08/2015 44.32p 44.32p 44.32p 44.32p 0
12/08/2015 44.32p 44.32p 44.32p 44.32p 0
11/08/2015 44.32p 44.32p 44.32p 44.32p 451
10/08/2015 44.32p 44.32p 44.32p 44.32p 0
07/08/2015 45.23p 45.23p 41.61p 44.32p 4838
06/08/2015 45.23p 45.23p 45.23p 45.23p 0
05/08/2015 45.23p 45.23p 45.20p 45.23p 1658
04/08/2015 45.23p 45.23p 45.23p 45.23p 0
03/08/2015 45.23p 45.23p 45.23p 45.23p 0
31/07/2015 45.23p 45.23p 45.23p 45.23p 0
30/07/2015 45.23p 45.23p 45.23p 45.23p 0
29/07/2015 45.23p 45.23p 40.25p 45.23p 0
28/07/2015 45.23p 45.23p 45.23p 45.23p 0
27/07/2015 45.23p 45.23p 45.23p 45.23p 0
24/07/2015 45.23p 45.23p 40.25p 45.23p 0
23/07/2015 45.23p 45.23p 45.23p 45.23p 0
22/07/2015 45.23p 45.23p 45.23p 45.23p 0
21/07/2015 45.23p 45.23p 45.23p 45.23p 2156
20/07/2015 45.23p 45.23p 45.23p 45.23p 0
17/07/2015 45.23p 45.23p 43.42p 45.23p 105
16/07/2015 45.23p 45.23p 43.60p 45.23p 2211
15/07/2015 45.23p 45.23p 45.23p 45.23p 0
14/07/2015 45.23p 45.64p 45.23p 45.23p 191
13/07/2015 45.23p 45.23p 40.25p 45.23p 2157
10/07/2015 45.23p 45.23p 45.23p 45.23p 0
09/07/2015 45.23p 45.68p 45.23p 45.23p 5462
08/07/2015 45.23p 45.68p 45.23p 45.23p 985
07/07/2015 45.23p 45.68p 45.23p 45.23p 9895
06/07/2015 43.87p 45.90p 40.25p 45.23p 20956
03/07/2015 43.87p 43.87p 43.87p 43.87p 0
02/07/2015 43.87p 43.87p 43.87p 43.87p 0
01/07/2015 43.87p 43.87p 43.87p 43.87p 0
30/06/2015 43.87p 43.93p 43.87p 43.87p 5528
29/06/2015 43.87p 43.87p 43.87p 43.87p 0
26/06/2015 43.87p 43.93p 37.99p 43.87p 14882
25/06/2015 43.87p 43.87p 43.87p 43.87p 0
24/06/2015 43.87p 43.87p 40.70p 43.87p 1106
23/06/2015 45.23p 45.23p 43.87p 43.87p 0
22/06/2015 45.23p 45.23p 45.23p 45.23p 0
19/06/2015 47.03p 47.58p 42.51p 45.23p 2860
18/06/2015 55.18p 55.18p 45.23p 47.03p 17071
17/06/2015 55.18p 55.18p 52.01p 55.18p 0
16/06/2015 55.18p 55.18p 55.18p 55.18p 0
15/06/2015 55.18p 55.18p 54.81p 55.18p 1802
12/06/2015 55.18p 55.18p 54.81p 55.18p 111
11/06/2015 55.18p 55.18p 52.01p 55.18p 0
10/06/2015 55.18p 55.18p 54.81p 55.18p 890
09/06/2015 55.18p 55.18p 55.18p 55.18p 0
08/06/2015 55.18p 55.18p 55.18p 55.18p 0
05/06/2015 55.18p 55.18p 55.18p 55.18p 0
04/06/2015 55.18p 55.18p 51.65p 55.18p 1127
03/06/2015 55.18p 55.18p 55.18p 55.18p 0
02/06/2015 55.18p 55.18p 55.18p 55.18p 0
01/06/2015 55.18p 58.79p 54.27p 55.18p 1418
29/05/2015 55.18p 55.18p 54.81p 55.18p 950
28/05/2015 55.18p 63.32p 55.18p 55.18p 0
27/05/2015 58.15p 58.15p 58.15p 58.15p 0
26/05/2015 58.15p 58.15p 58.15p 58.15p 6019
22/05/2015 58.15p 58.15p 58.15p 58.15p 0
21/05/2015 58.15p 58.15p 58.15p 58.15p 0
20/05/2015 58.15p 58.56p 58.15p 58.15p 1252
19/05/2015 58.15p 58.98p 58.15p 58.15p 1204
18/05/2015 54.41p 58.15p 51.58p 58.15p 2227
15/05/2015 52.75p 52.75p 52.75p 52.75p 0
14/05/2015 52.75p 52.75p 52.75p 52.75p 0
13/05/2015 52.75p 52.75p 52.05p 52.75p 1329
12/05/2015 52.75p 52.75p 52.05p 52.75p 1204
11/05/2015 52.75p 52.75p 52.75p 52.75p 0
08/05/2015 52.75p 52.75p 52.75p 52.75p 0
07/05/2015 52.75p 52.75p 52.75p 52.75p 0
06/05/2015 52.75p 52.75p 52.75p 52.75p 0
05/05/2015 52.75p 52.75p 52.75p 52.75p 0
01/05/2015 54.41p 54.41p 49.84p 52.75p 78040
30/04/2015 54.41p 54.41p 54.41p 54.41p 0
29/04/2015 52.75p 54.41p 52.75p 54.41p 3010
28/04/2015 53.58p 53.58p 53.58p 53.58p 0
27/04/2015 53.58p 53.58p 53.58p 53.58p 0
24/04/2015 53.58p 53.58p 53.58p 53.58p 0
23/04/2015 53.58p 53.58p 53.58p 53.58p 0
22/04/2015 53.58p 53.58p 53.58p 53.58p 0
21/04/2015 53.58p 53.58p 53.58p 53.58p 0
20/04/2015 53.58p 55.57p 53.58p 53.58p 1892
17/04/2015 53.58p 53.58p 53.58p 53.58p 0
16/04/2015 53.58p 53.58p 53.58p 53.58p 677
15/04/2015 53.58p 53.58p 53.58p 53.58p 0
14/04/2015 53.58p 53.58p 53.58p 53.58p 0
13/04/2015 53.58p 55.66p 53.58p 53.58p 26952
10/04/2015 53.58p 53.58p 53.58p 53.58p 0
09/04/2015 53.58p 53.58p 53.58p 53.58p 0
08/04/2015 53.58p 55.57p 53.58p 53.58p 643
07/04/2015 53.58p 55.66p 53.58p 53.58p 114
02/04/2015 53.58p 55.57p 52.42p 53.58p 2645
01/04/2015 53.58p 53.58p 53.58p 53.58p 0
31/03/2015 53.58p 53.58p 53.16p 53.58p 2408
30/03/2015 53.58p 53.58p 53.58p 53.58p 0
27/03/2015 53.58p 53.58p 53.58p 53.58p 0
26/03/2015 53.58p 53.58p 53.58p 53.58p 0
25/03/2015 53.58p 53.58p 50.67p 53.58p 2963
24/03/2015 52.75p 53.99p 52.75p 53.58p 6019
23/03/2015 51.92p 53.99p 51.92p 52.75p 30096
20/03/2015 51.92p 53.16p 51.92p 51.92p 128
19/03/2015 51.92p 51.92p 51.92p 51.92p 0
18/03/2015 51.92p 52.75p 50.67p 51.92p 0
17/03/2015 51.92p 51.92p 49.84p 51.92p 982
16/03/2015 51.92p 51.92p 51.92p 51.92p 0
13/03/2015 51.92p 51.92p 51.92p 51.92p 0
12/03/2015 51.92p 51.92p 51.92p 51.92p 0
11/03/2015 52.75p 52.75p 49.84p 51.92p 6019
10/03/2015 52.75p 52.75p 52.75p 52.75p 0
09/03/2015 52.75p 52.75p 52.75p 52.75p 0
06/03/2015 52.75p 52.75p 52.75p 52.75p 0
05/03/2015 52.75p 52.75p 52.75p 52.75p 44767
04/03/2015 52.75p 52.75p 52.75p 52.75p 0
03/03/2015 52.75p 53.16p 52.75p 52.75p 278
02/03/2015 52.75p 52.75p 52.75p 52.75p 0
27/02/2015 52.75p 52.75p 52.75p 52.75p 0
26/02/2015 52.75p 52.75p 52.75p 52.75p 0
25/02/2015 52.75p 52.75p 52.75p 52.75p 0
24/02/2015 52.75p 52.75p 52.75p 52.75p 0
23/02/2015 52.75p 52.75p 52.75p 52.75p 0
20/02/2015 52.75p 53.16p 49.84p 52.75p 4519
19/02/2015 53.99p 53.99p 49.84p 52.75p 7443
18/02/2015 53.99p 53.99p 53.99p 53.99p 0
17/02/2015 53.99p 53.99p 53.99p 53.99p 0
16/02/2015 53.99p 53.99p 53.99p 53.99p 0
13/02/2015 53.99p 53.99p 53.99p 53.99p 0
12/02/2015 53.99p 53.99p 53.99p 53.99p 0
11/02/2015 53.99p 53.99p 53.99p 53.99p 0
10/02/2015 53.99p 53.99p 53.99p 53.99p 0
09/02/2015 53.99p 53.99p 53.99p 53.99p 0
06/02/2015 53.99p 53.99p 52.33p 53.99p 689
05/02/2015 53.99p 53.99p 53.99p 53.99p 0
04/02/2015 53.99p 53.99p 53.99p 53.99p 0
03/02/2015 53.99p 53.99p 53.99p 53.99p 0
02/02/2015 53.99p 53.99p 53.99p 53.99p 0
30/01/2015 53.99p 53.99p 53.99p 53.99p 0
29/01/2015 54.82p 54.82p 52.33p 53.99p 2408
28/01/2015 54.82p 56.07p 52.75p 54.82p 1204
27/01/2015 54.82p 54.82p 53.99p 54.82p 3732
26/01/2015 54.82p 54.82p 53.99p 54.82p 1806
23/01/2015 54.82p 55.41p 53.99p 54.82p 164
22/01/2015 54.82p 54.82p 54.82p 54.82p 0
21/01/2015 54.82p 54.82p 54.82p 54.82p 0
20/01/2015 54.82p 54.82p 53.99p 54.82p 1832
19/01/2015 54.82p 55.41p 54.82p 54.82p 195
16/01/2015 54.82p 55.49p 54.82p 54.82p 5195
15/01/2015 54.82p 55.49p 54.82p 54.82p 120
14/01/2015 54.82p 54.82p 54.82p 54.82p 0
13/01/2015 54.82p 54.82p 54.82p 54.82p 0
12/01/2015 54.82p 54.82p 54.82p 54.82p 0
09/01/2015 54.82p 54.82p 53.99p 54.82p 4213
08/01/2015 54.82p 55.49p 54.82p 54.82p 900
07/01/2015 54.82p 55.49p 54.82p 54.82p 30
06/01/2015 55.24p 55.24p 54.82p 54.82p 0
05/01/2015 55.24p 55.24p 55.24p 55.24p 0
02/01/2015 55.24p 55.24p 55.24p 55.24p 0
31/12/2014 55.24p 55.24p 55.24p 55.24p 0
30/12/2014 55.24p 55.24p 55.24p 55.24p 0
29/12/2014 55.24p 55.24p 55.24p 55.24p 0
24/12/2014 55.24p 55.24p 55.24p 55.24p 0
23/12/2014 55.24p 56.07p 53.99p 55.24p 2865
22/12/2014 55.24p 56.07p 55.24p 55.24p 2340
19/12/2014 55.24p 56.07p 53.16p 55.24p 0
18/12/2014 55.24p 55.24p 55.24p 55.24p 0
17/12/2014 55.24p 55.24p 55.24p 55.24p 0
16/12/2014 56.07p 56.07p 55.24p 55.24p 0
15/12/2014 56.07p 56.07p 56.07p 56.07p 0
12/12/2014 56.07p 56.07p 56.07p 56.07p 0
11/12/2014 56.07p 56.07p 56.07p 56.07p 0
10/12/2014 56.07p 57.73p 56.07p 56.07p 3447
09/12/2014 56.07p 56.07p 56.07p 56.07p 0
08/12/2014 56.07p 56.07p 53.99p 56.07p 0
05/12/2014 56.07p 56.07p 56.07p 56.07p 16854
04/12/2014 57.32p 57.32p 49.84p 55.66p 7453

*Close Price adjusted for both dividends and splits