Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
22/04/2013 32.40p 34.89p 31.57p 32.40p 0
19/04/2013 32.40p 34.89p 31.57p 32.40p 0
18/04/2013 32.40p 34.89p 31.57p 32.40p 0
17/04/2013 32.40p 34.89p 31.57p 32.40p 0
16/04/2013 32.40p 34.89p 31.57p 32.40p 0
15/04/2013 32.40p 34.89p 31.57p 32.40p 0
12/04/2013 33.23p 34.89p 31.57p 32.40p 0
11/04/2013 33.23p 33.23p 31.57p 33.23p 0
10/04/2013 33.23p 33.23p 31.57p 33.23p 5
09/04/2013 35.30p 35.30p 29.90p 33.23p 39989
08/04/2013 36.13p 36.13p 33.23p 35.30p 6019
05/04/2013 36.13p 36.13p 34.06p 36.13p 0
04/04/2013 36.13p 36.13p 34.06p 36.13p 0
03/04/2013 36.13p 36.13p 34.06p 36.13p 0
02/04/2013 36.13p 36.13p 34.06p 36.13p 0
28/03/2013 36.13p 36.13p 34.06p 36.13p 0
27/03/2013 36.13p 36.13p 34.06p 36.13p 0
26/03/2013 36.13p 36.13p 34.06p 36.13p 0
25/03/2013 36.13p 36.13p 34.06p 36.13p 491
22/03/2013 36.13p 36.13p 34.06p 36.13p 0
21/03/2013 36.13p 36.13p 34.06p 36.13p 0
20/03/2013 36.13p 36.13p 34.06p 36.13p 0
19/03/2013 36.13p 36.13p 34.06p 36.13p 0
18/03/2013 36.13p 36.13p 34.06p 36.13p 41
15/03/2013 36.13p 36.13p 34.06p 36.13p 0
14/03/2013 36.13p 36.13p 34.06p 36.13p 0
13/03/2013 36.13p 36.13p 34.06p 36.13p 0
12/03/2013 36.13p 36.13p 34.06p 36.13p 1204
11/03/2013 36.13p 37.38p 34.06p 36.13p 0
08/03/2013 36.13p 37.38p 34.06p 36.13p 0
07/03/2013 36.13p 36.13p 34.06p 36.13p 0
06/03/2013 36.13p 36.13p 34.06p 36.13p 17
05/03/2013 36.13p 36.13p 34.06p 36.13p 0
04/03/2013 36.13p 36.13p 34.06p 36.13p 0
01/03/2013 36.13p 36.13p 34.06p 36.13p 41
28/02/2013 36.13p 36.13p 34.06p 36.13p 722
27/02/2013 36.13p 36.13p 34.06p 36.13p 0
26/02/2013 36.13p 36.13p 34.06p 36.13p 0
25/02/2013 36.13p 36.13p 34.06p 36.13p 0
22/02/2013 36.13p 36.13p 34.06p 36.13p 2191
21/02/2013 36.13p 36.13p 34.06p 36.13p 0
20/02/2013 36.13p 36.13p 34.06p 36.13p 0
19/02/2013 36.13p 36.13p 34.06p 36.13p 0
18/02/2013 36.13p 36.13p 34.06p 36.13p 0
15/02/2013 36.13p 36.13p 34.06p 36.13p 0
14/02/2013 36.13p 36.13p 34.06p 36.13p 0
13/02/2013 36.13p 36.13p 34.06p 36.13p 0
12/02/2013 36.13p 36.13p 34.06p 36.13p 0
11/02/2013 36.13p 36.13p 34.06p 36.13p 0
08/02/2013 36.13p 36.13p 34.06p 36.13p 0
07/02/2013 36.13p 36.13p 34.06p 36.13p 164
06/02/2013 36.13p 36.13p 34.06p 36.13p 0
05/02/2013 36.13p 36.13p 34.06p 36.13p 0
04/02/2013 36.13p 36.13p 34.06p 36.13p 0
01/02/2013 36.13p 36.13p 34.06p 36.13p 0
31/01/2013 36.13p 36.13p 34.06p 36.13p 41
30/01/2013 36.13p 36.13p 34.89p 36.13p 0
29/01/2013 36.13p 36.13p 34.89p 36.13p 0
28/01/2013 36.13p 36.13p 34.89p 36.13p 0
25/01/2013 36.13p 36.13p 34.89p 36.13p 0
24/01/2013 36.13p 36.13p 34.89p 36.13p 0
23/01/2013 36.13p 36.13p 34.89p 36.13p 0
22/01/2013 36.13p 36.13p 34.89p 36.13p 0
21/01/2013 36.13p 36.13p 34.89p 36.13p 602
18/01/2013 36.13p 36.13p 34.06p 36.13p 0
17/01/2013 36.13p 36.13p 34.06p 36.13p 82
16/01/2013 36.13p 36.13p 34.06p 36.13p 1551
15/01/2013 36.13p 36.13p 33.23p 36.13p 0
14/01/2013 36.13p 36.13p 33.23p 36.13p 287
11/01/2013 36.13p 36.13p 35.97p 36.13p 0
10/01/2013 36.13p 36.13p 35.97p 36.13p 0
09/01/2013 36.13p 36.13p 35.97p 36.13p 0
08/01/2013 36.13p 36.13p 35.97p 36.13p 0
07/01/2013 36.13p 36.13p 35.97p 36.13p 0
04/01/2013 36.13p 36.13p 35.97p 36.13p 0
03/01/2013 36.13p 36.13p 35.97p 36.13p 0
02/01/2013 36.13p 36.13p 35.97p 36.13p 0
31/12/2012 36.13p 36.13p 35.97p 36.13p 0
28/12/2012 36.13p 36.13p 35.97p 36.13p 0
27/12/2012 36.13p 36.13p 35.97p 36.13p 0
24/12/2012 36.13p 36.13p 35.97p 36.13p 0
21/12/2012 36.13p 36.13p 35.97p 36.13p 0
20/12/2012 36.13p 36.13p 35.97p 36.13p 105
19/12/2012 36.13p 36.55p 34.89p 36.13p 0
18/12/2012 36.55p 36.55p 34.89p 36.13p 2408
17/12/2012 36.55p 36.55p 35.97p 36.55p 0
14/12/2012 36.55p 36.55p 35.97p 36.55p 0
13/12/2012 36.55p 36.55p 35.97p 36.55p 0
12/12/2012 36.55p 36.55p 35.97p 36.55p 4213
11/12/2012 36.55p 36.55p 34.89p 36.55p 368
10/12/2012 36.55p 36.55p 34.89p 36.55p 0
07/12/2012 36.55p 36.55p 34.89p 36.55p 0
06/12/2012 36.55p 36.55p 34.89p 36.55p 0
05/12/2012 36.55p 36.55p 34.89p 36.55p 0
04/12/2012 36.55p 36.55p 34.89p 36.55p 3612
03/12/2012 36.55p 36.55p 34.89p 36.55p 0
30/11/2012 36.55p 36.55p 34.89p 36.55p 0
29/11/2012 36.55p 36.55p 34.89p 36.55p 0
28/11/2012 36.55p 36.55p 34.89p 36.55p 0
27/11/2012 36.55p 36.55p 34.89p 36.55p 0
26/11/2012 36.55p 36.55p 34.89p 36.55p 0
23/11/2012 36.55p 36.55p 34.89p 36.55p 0
22/11/2012 36.55p 36.55p 34.89p 36.55p 0
21/11/2012 36.55p 36.55p 34.89p 36.55p 0
20/11/2012 36.55p 36.55p 34.89p 36.55p 0
19/11/2012 36.55p 36.55p 34.89p 36.55p 1262
16/11/2012 36.55p 36.55p 34.89p 36.55p 3612
15/11/2012 36.13p 36.55p 36.13p 36.55p 4104
14/11/2012 36.13p 36.55p 36.13p 36.13p 0
13/11/2012 36.13p 36.55p 36.13p 36.13p 0
12/11/2012 36.13p 36.55p 36.13p 36.13p 0
09/11/2012 36.13p 36.55p 36.13p 36.13p 0
08/11/2012 36.13p 36.55p 36.13p 36.13p 6019
07/11/2012 36.13p 36.13p 34.06p 36.13p 1719
06/11/2012 36.13p 36.13p 34.06p 36.13p 0
05/11/2012 36.13p 36.13p 34.06p 36.13p 0
02/11/2012 36.13p 36.13p 34.06p 36.13p 0
01/11/2012 36.13p 36.13p 34.06p 36.13p 0
31/10/2012 36.13p 36.13p 34.06p 36.13p 0
30/10/2012 36.13p 36.13p 34.06p 36.13p 0
29/10/2012 36.13p 36.13p 34.06p 36.13p 0
26/10/2012 36.13p 36.13p 34.06p 36.13p 0
25/10/2012 36.13p 36.13p 34.06p 36.13p 307
24/10/2012 36.13p 36.55p 34.06p 36.13p 0
23/10/2012 36.13p 36.55p 34.06p 36.13p 0
22/10/2012 36.13p 36.55p 34.06p 36.13p 530
19/10/2012 36.13p 36.55p 36.13p 36.13p 0
18/10/2012 36.13p 36.55p 36.13p 36.13p 0
17/10/2012 36.13p 36.55p 36.13p 36.13p 0
16/10/2012 36.13p 36.55p 36.13p 36.13p 0
15/10/2012 36.13p 36.55p 36.13p 36.13p 602
12/10/2012 36.13p 38.21p 35.72p 36.13p 0
11/10/2012 36.13p 38.21p 35.72p 36.13p 1517
10/10/2012 37.80p 37.80p 34.89p 36.13p 5908
09/10/2012 37.80p 37.80p 35.72p 37.80p 0
08/10/2012 37.80p 37.80p 35.72p 37.80p 0
05/10/2012 37.80p 37.80p 35.72p 37.80p 0
04/10/2012 37.80p 37.80p 35.72p 37.80p 1696
03/10/2012 37.80p 37.80p 35.72p 37.80p 0
02/10/2012 37.80p 37.80p 35.72p 37.80p 0
01/10/2012 37.80p 37.80p 35.72p 37.80p 0
28/09/2012 36.96p 37.80p 35.72p 37.80p 1637
27/09/2012 36.96p 36.96p 34.89p 36.96p 0
26/09/2012 36.96p 36.96p 34.89p 36.96p 0
25/09/2012 36.96p 36.96p 34.89p 36.96p 0
24/09/2012 36.96p 36.96p 34.89p 36.96p 0
21/09/2012 36.96p 36.96p 34.89p 36.96p 2113
20/09/2012 36.96p 36.96p 34.89p 36.96p 0
19/09/2012 36.96p 36.96p 34.89p 36.96p 0
18/09/2012 36.96p 36.96p 34.89p 36.96p 0
17/09/2012 36.96p 36.96p 34.89p 36.96p 0
14/09/2012 36.96p 36.96p 34.89p 36.96p 0
13/09/2012 36.96p 36.96p 34.89p 36.96p 0
12/09/2012 36.96p 36.96p 34.89p 36.96p 0
11/09/2012 36.96p 36.96p 34.89p 36.96p 0
10/09/2012 36.96p 36.96p 34.89p 36.96p 225
07/09/2012 36.96p 36.96p 34.89p 36.96p 1144
06/09/2012 36.96p 36.96p 36.55p 36.96p 77
05/09/2012 36.96p 36.96p 34.89p 36.96p 0
04/09/2012 36.96p 36.96p 34.89p 36.96p 0
03/09/2012 36.96p 36.96p 34.89p 36.96p 0
31/08/2012 36.96p 36.96p 34.89p 36.96p 0
30/08/2012 36.96p 36.96p 34.89p 36.96p 0
29/08/2012 36.96p 36.96p 34.89p 36.96p 0
28/08/2012 36.96p 36.96p 34.89p 36.96p 0
24/08/2012 36.96p 36.96p 34.89p 36.96p 0
23/08/2012 36.96p 36.96p 34.89p 36.96p 0
22/08/2012 36.96p 36.96p 34.89p 36.96p 0
21/08/2012 36.96p 36.96p 34.89p 36.96p 0
20/08/2012 36.96p 36.96p 34.89p 36.96p 0
17/08/2012 36.96p 36.96p 34.89p 36.96p 0
16/08/2012 36.96p 36.96p 34.89p 36.96p 0
15/08/2012 36.96p 36.96p 34.89p 36.96p 0
14/08/2012 36.96p 36.96p 34.89p 36.96p 154
13/08/2012 36.96p 37.80p 35.72p 36.96p 0
10/08/2012 37.80p 37.80p 35.72p 36.96p 5894
09/08/2012 37.80p 37.80p 35.72p 37.80p 2910
08/08/2012 37.80p 37.80p 37.38p 37.80p 0
07/08/2012 37.80p 37.80p 37.38p 37.80p 0
06/08/2012 37.80p 37.80p 37.38p 37.80p 0
03/08/2012 37.80p 37.80p 37.38p 37.80p 0
02/08/2012 37.80p 37.80p 37.38p 37.80p 0
01/08/2012 37.80p 37.80p 37.38p 37.80p 0
31/07/2012 37.80p 37.80p 37.38p 37.80p 0
30/07/2012 37.80p 37.80p 37.38p 37.80p 0
27/07/2012 37.80p 37.80p 37.38p 37.80p 0
26/07/2012 37.80p 37.80p 37.38p 37.80p 0
25/07/2012 37.80p 37.80p 37.38p 37.80p 0
24/07/2012 37.80p 37.80p 37.38p 37.80p 0
23/07/2012 37.80p 37.80p 37.38p 37.80p 0
20/07/2012 37.80p 37.80p 37.38p 37.80p 0
19/07/2012 37.80p 37.80p 37.38p 37.80p 0
18/07/2012 37.80p 37.80p 37.38p 37.80p 0
17/07/2012 37.80p 37.80p 37.38p 37.80p 0
16/07/2012 37.80p 37.80p 37.38p 37.80p 0
13/07/2012 37.80p 37.80p 37.38p 37.80p 0
12/07/2012 37.80p 37.80p 37.38p 37.80p 12
11/07/2012 37.80p 37.80p 35.72p 37.80p 5152
10/07/2012 37.80p 38.21p 36.13p 37.80p 0
09/07/2012 37.80p 38.21p 36.13p 37.80p 0

*Close Price adjusted for both dividends and splits