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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- 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
Gusbourne (GUS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
| 02/12/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
| 01/12/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
| 28/11/2014 | 57.32p | 57.98p | 57.32p | 57.32p | 1702 |
| 27/11/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
| 26/11/2014 | 57.32p | 57.98p | 57.32p | 57.32p | 959 |
| 25/11/2014 | 57.32p | 57.32p | 53.99p | 57.32p | 573 |
| 24/11/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
| 21/11/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
| 20/11/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits