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:
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
Gusbourne (GUS) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2013 | 29.49p | 32.40p | 29.07p | 29.07p | 0 |
| 07/05/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
| 03/05/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
| 02/05/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
| 01/05/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
| 30/04/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
| 29/04/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
| 26/04/2013 | 29.07p | 32.40p | 29.07p | 29.07p | 0 |
| 25/04/2013 | 32.40p | 32.40p | 29.07p | 29.07p | 10835 |
| 24/04/2013 | 32.40p | 34.89p | 31.57p | 32.40p | 0 |
| 23/04/2013 | 32.40p | 34.89p | 31.57p | 32.40p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits