Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
05/02/2014 76.84p 76.84p 74.76p 76.84p 278
04/02/2014 76.84p 76.84p 74.76p 76.84p 0
03/02/2014 76.84p 76.84p 74.76p 76.84p 7983
31/01/2014 79.74p 79.74p 76.26p 76.84p 18751
30/01/2014 79.74p 79.74p 79.30p 79.74p 0
29/01/2014 79.74p 79.74p 79.30p 79.74p 0
28/01/2014 79.74p 79.74p 79.30p 79.74p 489
27/01/2014 79.74p 79.74p 79.25p 79.74p 132
24/01/2014 79.74p 80.58p 79.74p 79.74p 0
23/01/2014 79.74p 80.58p 79.74p 79.74p 1806
22/01/2014 80.58p 82.24p 78.91p 79.74p 10550
21/01/2014 80.58p 82.24p 80.58p 80.58p 3311
20/01/2014 79.33p 81.41p 79.33p 80.58p 3660
17/01/2014 79.33p 79.74p 79.33p 79.33p 4036
16/01/2014 79.33p 79.33p 79.01p 79.33p 12
15/01/2014 79.33p 79.33p 79.08p 79.33p 722
14/01/2014 79.33p 79.74p 79.33p 79.33p 6638
13/01/2014 79.33p 79.62p 79.33p 79.33p 0
10/01/2014 79.33p 79.62p 79.33p 79.33p 1204
09/01/2014 79.33p 79.33p 79.00p 79.33p 0
08/01/2014 79.33p 79.33p 79.00p 79.33p 164
07/01/2014 79.33p 79.62p 79.33p 79.33p 0
06/01/2014 79.33p 79.62p 79.33p 79.33p 48
03/01/2014 79.33p 79.33p 79.00p 79.33p 300
02/01/2014 79.33p 79.33p 74.35p 79.33p 0
31/12/2013 79.33p 79.33p 74.35p 79.33p 0
30/12/2013 79.33p 79.33p 74.35p 79.33p 2179
27/12/2013 79.33p 79.33p 79.00p 79.33p 0
24/12/2013 79.33p 79.33p 79.00p 79.33p 0
23/12/2013 79.33p 79.33p 79.00p 79.33p 41
20/12/2013 79.33p 79.33p 79.00p 79.33p 643
19/12/2013 79.33p 79.33p 78.92p 79.33p 2622
18/12/2013 79.33p 79.66p 73.93p 79.33p 0
17/12/2013 79.33p 79.66p 73.93p 74.35p 0
16/12/2013 79.33p 79.66p 79.33p 79.33p 49
13/12/2013 79.33p 79.33p 79.00p 79.33p 602
12/12/2013 79.33p 79.66p 79.04p 79.33p 1976
11/12/2013 79.33p 79.74p 73.93p 74.35p 11060
10/12/2013 79.33p 79.74p 79.00p 79.33p 2287
09/12/2013 79.74p 79.74p 74.35p 79.74p 0
06/12/2013 79.74p 79.74p 74.35p 74.35p 0
05/12/2013 79.74p 79.74p 78.95p 79.74p 3612
04/12/2013 80.16p 80.16p 79.16p 79.74p 2539
03/12/2013 81.82p 81.82p 80.16p 80.16p 7825
02/12/2013 81.41p 82.24p 81.41p 81.82p 6193
29/11/2013 81.41p 81.41p 80.78p 81.41p 4073
28/11/2013 80.99p 81.41p 80.78p 81.41p 352
27/11/2013 80.99p 82.37p 80.16p 80.99p 352
26/11/2013 80.16p 82.37p 80.16p 80.99p 8205
25/11/2013 80.16p 80.58p 79.99p 80.16p 6661
22/11/2013 80.16p 80.16p 79.74p 80.16p 14662
21/11/2013 80.16p 80.58p 80.16p 80.16p 2107
20/11/2013 80.58p 80.58p 79.74p 80.16p 5093
19/11/2013 96.36p 97.17p 79.25p 80.58p 85290
18/11/2013 80.16p 96.77p 79.74p 96.77p 30213
15/11/2013 61.89p 86.39p 61.89p 79.74p 81379
14/11/2013 57.32p 61.89p 57.32p 61.89p 26069
13/11/2013 51.50p 58.15p 51.50p 57.32p 22753
12/11/2013 51.50p 54.82p 50.67p 51.50p 12834
11/11/2013 51.50p 51.92p 47.76p 51.50p 0
08/11/2013 48.18p 51.92p 47.76p 51.50p 74753
07/11/2013 48.18p 49.63p 47.76p 48.18p 54175
06/11/2013 48.18p 48.18p 46.52p 48.18p 684
05/11/2013 51.92p 51.92p 48.18p 48.18p 10252
04/11/2013 51.92p 51.92p 51.50p 51.92p 602
01/11/2013 51.92p 51.92p 49.84p 51.92p 6019
31/10/2013 51.92p 51.96p 51.92p 51.92p 1900
30/10/2013 51.92p 51.92p 49.84p 51.92p 23985
29/10/2013 51.09p 51.92p 51.09p 51.92p 902
28/10/2013 51.09p 51.26p 51.09p 51.09p 1755
25/10/2013 50.67p 51.09p 48.35p 51.09p 6101
24/10/2013 50.67p 50.67p 48.39p 50.67p 1616
23/10/2013 50.67p 51.67p 48.18p 50.67p 7990
22/10/2013 49.84p 51.67p 49.84p 50.67p 3146
21/10/2013 48.18p 49.84p 48.18p 49.84p 3864
18/10/2013 48.18p 49.01p 48.18p 48.18p 489
17/10/2013 48.18p 48.18p 46.52p 48.18p 0
16/10/2013 47.35p 48.18p 46.52p 48.18p 17456
15/10/2013 46.93p 48.10p 46.93p 47.35p 492
14/10/2013 42.36p 46.93p 42.36p 46.93p 32867
11/10/2013 42.36p 43.19p 40.29p 42.36p 0
10/10/2013 42.36p 43.19p 40.29p 42.36p 0
09/10/2013 42.36p 43.19p 40.29p 40.29p 0
08/10/2013 42.36p 43.19p 42.36p 42.36p 241
07/10/2013 42.36p 42.36p 41.57p 42.36p 0
04/10/2013 42.36p 42.36p 41.57p 42.36p 602
03/10/2013 48.59p 48.59p 42.36p 42.36p 25650
02/10/2013 50.67p 50.67p 48.18p 48.59p 7223
01/10/2013 54.82p 54.82p 49.84p 50.67p 15052
30/09/2013 55.24p 55.24p 52.33p 54.82p 12126
27/09/2013 55.66p 55.82p 55.24p 55.24p 5124
26/09/2013 54.82p 56.49p 53.99p 55.66p 29073
25/09/2013 55.24p 58.98p 54.82p 54.82p 3010
24/09/2013 58.98p 58.98p 55.24p 55.24p 3079
23/09/2013 58.98p 58.98p 56.49p 58.98p 3077
20/09/2013 59.39p 59.39p 56.49p 58.98p 6206
19/09/2013 59.81p 59.81p 56.57p 59.39p 6510
18/09/2013 59.81p 62.30p 57.52p 59.81p 0
17/09/2013 59.81p 62.30p 57.52p 59.81p 667
16/09/2013 60.22p 61.05p 58.15p 59.81p 8866
13/09/2013 64.38p 64.38p 57.73p 60.22p 22635
12/09/2013 60.43p 74.76p 60.43p 64.38p 82286
11/09/2013 56.49p 60.61p 54.82p 60.43p 31497
10/09/2013 53.58p 58.06p 53.58p 56.49p 28296
09/09/2013 51.50p 53.58p 51.50p 53.58p 9029
06/09/2013 52.33p 57.90p 50.67p 51.50p 63214
05/09/2013 47.35p 52.33p 47.35p 51.50p 37736
04/09/2013 36.96p 47.85p 36.96p 46.52p 109608
03/09/2013 31.57p 36.96p 31.57p 36.96p 41952
02/09/2013 26.17p 26.50p 26.17p 26.17p 796
30/08/2013 26.17p 26.37p 25.34p 26.17p 0
29/08/2013 26.17p 26.37p 25.34p 26.17p 0
28/08/2013 26.17p 26.37p 25.34p 26.17p 0
27/08/2013 25.34p 26.37p 25.34p 26.17p 12038
23/08/2013 25.34p 25.34p 24.09p 25.34p 0
22/08/2013 25.34p 25.34p 24.09p 25.34p 159
21/08/2013 25.34p 25.75p 24.11p 25.34p 0
20/08/2013 25.34p 25.75p 24.11p 25.34p 0
19/08/2013 25.34p 25.75p 24.11p 25.34p 1719
16/08/2013 25.75p 25.75p 24.11p 25.34p 0
15/08/2013 25.34p 25.34p 24.11p 25.34p 0
14/08/2013 25.34p 25.34p 24.11p 25.34p 0
13/08/2013 25.34p 25.34p 24.11p 25.34p 0
12/08/2013 25.34p 25.34p 24.11p 25.34p 0
09/08/2013 25.34p 25.34p 24.11p 25.34p 0
08/08/2013 25.34p 25.34p 24.11p 25.34p 1883
07/08/2013 25.34p 26.17p 24.09p 24.09p 159
06/08/2013 25.34p 25.34p 24.09p 25.34p 424
05/08/2013 25.34p 25.34p 24.09p 25.34p 0
02/08/2013 25.34p 25.34p 24.09p 25.34p 1209
01/08/2013 25.34p 25.36p 22.43p 25.34p 0
31/07/2013 25.34p 25.36p 22.43p 25.34p 0
30/07/2013 25.34p 25.36p 22.43p 25.34p 0
29/07/2013 25.34p 25.36p 22.43p 25.34p 78363
26/07/2013 25.34p 25.36p 24.09p 25.34p 0
25/07/2013 25.34p 25.36p 24.09p 25.34p 0
24/07/2013 25.34p 25.36p 24.09p 25.34p 0
23/07/2013 25.34p 25.36p 25.34p 25.34p 0
22/07/2013 25.34p 25.36p 25.34p 25.34p 0
19/07/2013 25.34p 25.36p 25.34p 25.34p 0
18/07/2013 25.34p 25.36p 25.34p 25.34p 0
17/07/2013 25.34p 25.36p 25.34p 25.34p 0
16/07/2013 25.34p 25.36p 25.34p 25.34p 0
15/07/2013 25.34p 25.36p 25.34p 25.34p 0
12/07/2013 25.34p 25.36p 25.34p 25.34p 0
11/07/2013 25.34p 25.36p 25.34p 25.34p 0
10/07/2013 25.34p 25.36p 25.34p 25.34p 19262
09/07/2013 25.34p 25.34p 24.09p 25.34p 0
08/07/2013 25.34p 25.34p 24.09p 25.34p 0
05/07/2013 25.34p 25.34p 24.09p 25.34p 0
04/07/2013 25.34p 25.34p 24.09p 25.34p 3678
03/07/2013 25.34p 25.34p 25.29p 25.34p 6019
02/07/2013 25.34p 25.34p 24.09p 25.34p 0
01/07/2013 25.34p 25.34p 24.09p 25.34p 0
28/06/2013 25.34p 25.34p 24.09p 24.09p 0
27/06/2013 25.34p 25.34p 24.09p 25.34p 0
26/06/2013 25.34p 25.34p 24.09p 25.34p 0
25/06/2013 25.34p 25.34p 24.09p 25.34p 0
24/06/2013 25.34p 25.34p 24.09p 25.34p 403
21/06/2013 25.34p 25.34p 25.34p 25.34p 0
20/06/2013 25.34p 25.34p 25.34p 25.34p 1719
19/06/2013 25.34p 25.36p 25.34p 25.34p 0
18/06/2013 25.34p 25.36p 25.34p 25.34p 0
17/06/2013 25.34p 25.36p 25.34p 25.34p 2150
14/06/2013 25.34p 25.75p 24.09p 25.34p 0
13/06/2013 25.34p 25.75p 24.09p 25.34p 0
12/06/2013 25.75p 25.75p 24.09p 25.34p 10230
11/06/2013 25.75p 26.58p 25.75p 25.75p 6019
10/06/2013 27.00p 27.00p 25.75p 25.75p 2210
07/06/2013 27.41p 27.41p 26.58p 27.00p 3311
06/06/2013 27.41p 28.16p 26.58p 27.41p 0
05/06/2013 27.41p 28.16p 26.58p 27.41p 0
04/06/2013 27.41p 28.16p 26.58p 27.41p 0
03/06/2013 27.41p 28.16p 26.58p 27.41p 0
31/05/2013 27.41p 28.16p 26.58p 27.41p 0
30/05/2013 27.41p 28.16p 26.58p 27.41p 0
29/05/2013 27.41p 28.16p 26.58p 27.41p 0
28/05/2013 27.41p 28.16p 26.58p 27.41p 0
24/05/2013 27.41p 28.16p 26.58p 27.41p 0
23/05/2013 27.41p 28.16p 26.58p 27.41p 2490
22/05/2013 27.41p 28.16p 27.41p 27.41p 0
21/05/2013 27.41p 28.16p 27.41p 27.41p 963
20/05/2013 27.41p 28.24p 26.17p 27.41p 0
17/05/2013 27.41p 28.24p 26.17p 27.41p 0
16/05/2013 27.41p 28.24p 26.17p 27.41p 0
15/05/2013 28.24p 28.24p 26.58p 27.83p 4104
14/05/2013 29.07p 29.07p 24.92p 28.24p 35513
13/05/2013 29.07p 29.90p 29.07p 29.07p 0
10/05/2013 29.07p 29.90p 29.07p 29.07p 6687
09/05/2013 29.07p 29.07p 27.41p 29.07p 205

*Close Price adjusted for both dividends and splits