Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
06/07/2012 37.80p 38.21p 36.13p 37.80p 0
05/07/2012 36.96p 38.21p 36.13p 37.80p 0
04/07/2012 36.96p 38.21p 36.55p 36.96p 0
03/07/2012 36.96p 38.21p 36.55p 36.96p 0
02/07/2012 38.21p 38.21p 36.55p 36.96p 9678
29/06/2012 38.21p 39.84p 36.55p 38.21p 0
28/06/2012 38.21p 39.84p 36.55p 38.21p 0
27/06/2012 38.21p 39.84p 36.55p 38.21p 0
26/06/2012 38.21p 39.84p 36.55p 38.21p 0
25/06/2012 38.21p 39.84p 36.55p 38.21p 0
22/06/2012 38.21p 39.84p 36.55p 38.21p 0
21/06/2012 38.21p 39.84p 36.55p 38.21p 0
20/06/2012 38.21p 39.84p 36.55p 38.21p 0
19/06/2012 38.21p 39.84p 36.55p 38.21p 0
18/06/2012 38.21p 39.84p 36.55p 38.21p 0
15/06/2012 38.21p 39.84p 36.55p 38.21p 0
14/06/2012 38.21p 39.84p 36.55p 38.21p 0
13/06/2012 38.21p 39.84p 36.55p 38.21p 0
12/06/2012 38.21p 39.84p 36.55p 38.21p 0
11/06/2012 38.21p 39.84p 36.55p 38.21p 685
08/06/2012 38.21p 38.21p 36.96p 38.21p 0
07/06/2012 38.21p 38.21p 36.96p 38.21p 1309
06/06/2012 36.96p 38.21p 34.89p 38.21p 0
01/06/2012 36.96p 36.96p 34.89p 36.96p 0
31/05/2012 36.96p 36.96p 34.89p 36.96p 132
30/05/2012 36.96p 36.96p 34.89p 36.96p 0
29/05/2012 36.96p 36.96p 34.89p 36.96p 0
28/05/2012 36.96p 36.96p 34.89p 36.96p 0
25/05/2012 36.96p 36.96p 34.89p 36.96p 0
24/05/2012 36.96p 36.96p 34.89p 36.96p 0
23/05/2012 36.96p 36.96p 34.89p 36.96p 0
22/05/2012 36.96p 36.96p 34.89p 36.96p 361
21/05/2012 36.96p 37.80p 34.89p 36.96p 0
18/05/2012 36.96p 37.80p 34.89p 36.96p 0
17/05/2012 37.80p 37.80p 34.89p 36.96p 5827
16/05/2012 37.80p 37.80p 36.13p 37.80p 0
15/05/2012 37.80p 37.80p 36.13p 37.80p 1165
14/05/2012 37.80p 37.80p 35.72p 37.80p 0
11/05/2012 37.80p 37.80p 35.72p 37.80p 1023
10/05/2012 37.80p 37.80p 35.72p 37.80p 0
09/05/2012 37.80p 37.80p 35.72p 37.80p 0
08/05/2012 37.80p 37.80p 35.72p 37.80p 646
04/05/2012 37.80p 37.80p 35.72p 37.80p 0
03/05/2012 37.80p 37.80p 35.72p 37.80p 0
02/05/2012 37.80p 37.80p 35.72p 37.80p 0
01/05/2012 37.80p 37.80p 35.72p 37.80p 0
30/04/2012 37.80p 37.80p 35.72p 37.80p 0
27/04/2012 37.80p 37.80p 35.72p 37.80p 0
26/04/2012 37.80p 37.80p 35.72p 37.80p 0
25/04/2012 37.80p 37.80p 35.72p 37.80p 0
24/04/2012 37.80p 37.80p 35.72p 37.80p 2522
23/04/2012 37.80p 39.01p 37.38p 37.80p 0
20/04/2012 37.80p 39.01p 37.38p 37.80p 0
19/04/2012 37.80p 39.01p 37.38p 37.80p 0
18/04/2012 37.80p 39.01p 37.38p 37.80p 0
17/04/2012 37.80p 39.01p 37.38p 37.80p 0
16/04/2012 37.80p 39.01p 37.38p 37.80p 0
13/04/2012 37.80p 39.01p 37.38p 37.80p 0
12/04/2012 37.80p 39.01p 37.38p 37.80p 0
11/04/2012 37.80p 39.01p 37.38p 37.80p 0
10/04/2012 37.80p 39.01p 37.38p 37.80p 0
05/04/2012 37.80p 39.01p 37.38p 37.80p 0
04/04/2012 37.80p 39.01p 37.38p 37.80p 0
03/04/2012 37.80p 39.01p 37.38p 37.80p 0
02/04/2012 37.80p 39.01p 37.38p 37.80p 0
30/03/2012 37.38p 39.01p 37.38p 37.80p 0
29/03/2012 37.38p 39.01p 37.38p 37.38p 72
28/03/2012 37.38p 37.38p 35.72p 37.38p 0
27/03/2012 37.38p 37.38p 35.72p 37.38p 0
26/03/2012 37.38p 37.38p 35.72p 37.38p 0
23/03/2012 37.38p 37.38p 35.72p 37.38p 0
22/03/2012 37.38p 37.38p 35.72p 37.38p 0
21/03/2012 37.38p 37.38p 35.72p 37.38p 313
20/03/2012 37.38p 39.01p 37.38p 37.38p 18
19/03/2012 37.38p 37.38p 37.38p 37.38p 0
16/03/2012 37.38p 37.38p 35.72p 37.38p 0
15/03/2012 37.38p 37.38p 35.72p 37.38p 0
14/03/2012 37.38p 37.38p 35.72p 37.38p 0
13/03/2012 37.38p 37.38p 35.72p 37.38p 0
12/03/2012 37.38p 37.38p 35.72p 37.38p 0
09/03/2012 37.38p 37.38p 35.72p 37.38p 9029
08/03/2012 37.38p 39.01p 35.72p 37.38p 0
07/03/2012 37.38p 39.01p 35.72p 37.38p 0
06/03/2012 37.38p 39.01p 35.72p 37.38p 0
05/03/2012 37.38p 39.01p 35.72p 37.38p 1340
02/03/2012 37.38p 37.38p 35.72p 37.38p 1506
01/03/2012 37.38p 37.38p 35.72p 37.38p 0
29/02/2012 37.38p 37.38p 35.72p 37.38p 0
28/02/2012 37.38p 37.38p 35.72p 37.38p 0
27/02/2012 35.72p 37.38p 35.72p 37.38p 2622
24/02/2012 35.72p 36.55p 35.30p 35.72p 0
23/02/2012 35.30p 36.55p 35.30p 35.30p 6698
22/02/2012 35.30p 36.55p 33.23p 35.30p 0
21/02/2012 35.30p 36.55p 33.23p 35.30p 0
20/02/2012 35.30p 36.55p 33.23p 35.30p 5999
17/02/2012 35.30p 35.30p 34.06p 35.30p 0
16/02/2012 35.30p 35.30p 34.06p 35.30p 0
15/02/2012 35.30p 35.30p 34.06p 35.30p 0
14/02/2012 35.30p 35.30p 34.06p 35.30p 0
13/02/2012 35.30p 35.30p 34.06p 35.30p 0
10/02/2012 35.30p 35.30p 34.06p 35.30p 0
09/02/2012 35.30p 35.30p 34.06p 35.30p 0
08/02/2012 35.30p 35.30p 34.06p 35.30p 0
07/02/2012 35.30p 35.30p 34.06p 35.30p 0
06/02/2012 35.30p 35.30p 34.06p 35.30p 0
03/02/2012 35.30p 35.30p 34.06p 35.30p 0
02/02/2012 35.30p 35.30p 34.06p 35.30p 0
01/02/2012 35.30p 35.30p 34.06p 35.30p 6019
31/01/2012 35.30p 35.72p 35.30p 35.30p 0
30/01/2012 35.30p 35.72p 35.30p 35.30p 0
27/01/2012 35.30p 35.72p 35.30p 35.30p 0
26/01/2012 35.30p 35.72p 35.30p 35.30p 0
25/01/2012 35.30p 35.72p 35.30p 35.30p 0
24/01/2012 35.30p 35.72p 35.30p 35.30p 0
23/01/2012 35.30p 35.72p 35.30p 35.30p 0
20/01/2012 35.30p 35.72p 35.30p 35.30p 0
19/01/2012 35.30p 35.72p 35.30p 35.30p 0
18/01/2012 35.30p 35.72p 35.30p 35.30p 0
17/01/2012 35.30p 35.72p 35.30p 35.30p 0
16/01/2012 35.30p 35.72p 35.30p 35.30p 0
13/01/2012 35.30p 35.72p 35.30p 35.30p 1357
12/01/2012 35.30p 35.72p 35.30p 35.30p 0
11/01/2012 35.30p 35.72p 35.30p 35.30p 0
10/01/2012 35.30p 35.72p 35.30p 35.30p 0
09/01/2012 35.30p 35.72p 35.30p 35.30p 0
06/01/2012 35.30p 35.72p 35.30p 35.30p 394
05/01/2012 35.30p 35.30p 33.23p 35.30p 22
04/01/2012 35.30p 35.30p 33.23p 35.30p 0
03/01/2012 35.30p 35.30p 33.23p 35.30p 0
30/12/2011 35.30p 35.30p 33.23p 35.30p 0
29/12/2011 35.30p 35.30p 33.23p 35.30p 0
28/12/2011 35.30p 35.30p 33.23p 35.30p 1796
23/12/2011 35.30p 35.72p 35.30p 35.30p 0
22/12/2011 35.30p 35.72p 35.30p 35.30p 135
21/12/2011 35.30p 35.30p 33.23p 35.30p 308
20/12/2011 35.30p 35.30p 33.23p 35.30p 0
19/12/2011 35.30p 35.30p 33.23p 35.30p 0
16/12/2011 35.30p 35.30p 33.23p 35.30p 0
15/12/2011 35.30p 35.30p 33.23p 35.30p 0
14/12/2011 35.30p 35.30p 33.23p 35.30p 0
13/12/2011 35.30p 35.30p 33.23p 35.30p 0
12/12/2011 35.30p 35.30p 33.23p 35.30p 0
09/12/2011 35.30p 35.30p 33.23p 35.30p 0
08/12/2011 35.30p 35.30p 33.23p 35.30p 0
07/12/2011 35.30p 35.30p 33.23p 35.30p 0
06/12/2011 35.30p 35.30p 33.23p 35.30p 1310
05/12/2011 35.30p 36.55p 35.30p 35.30p 0
02/12/2011 35.30p 36.55p 35.30p 35.30p 0
01/12/2011 35.30p 36.55p 35.30p 35.30p 0
30/11/2011 35.30p 36.55p 35.30p 35.30p 0
29/11/2011 35.30p 36.55p 35.30p 35.30p 78
28/11/2011 35.30p 36.55p 35.30p 35.30p 0
25/11/2011 35.30p 36.55p 35.30p 35.30p 0
24/11/2011 35.30p 36.55p 35.30p 35.30p 0
23/11/2011 35.30p 36.55p 35.30p 35.30p 0
22/11/2011 35.30p 36.55p 35.30p 35.30p 1023
21/11/2011 35.30p 35.30p 33.23p 35.30p 0
18/11/2011 35.30p 35.30p 33.23p 35.30p 0
17/11/2011 35.30p 35.30p 33.23p 35.30p 0
16/11/2011 35.30p 35.30p 33.23p 35.30p 6128
15/11/2011 35.30p 35.30p 33.23p 35.30p 0
14/11/2011 35.30p 35.30p 33.23p 35.30p 0
11/11/2011 35.30p 35.30p 33.23p 35.30p 0
10/11/2011 35.30p 35.30p 33.23p 35.30p 123
09/11/2011 35.30p 36.55p 35.30p 35.30p 0
08/11/2011 35.30p 36.55p 35.30p 35.30p 0
07/11/2011 35.30p 36.55p 35.30p 35.30p 78
04/11/2011 35.30p 36.55p 33.23p 35.30p 9217
03/11/2011 35.30p 35.72p 34.06p 35.30p 0
02/11/2011 35.30p 35.72p 34.06p 35.30p 0
01/11/2011 35.30p 35.72p 34.06p 35.30p 0
31/10/2011 35.72p 35.72p 34.06p 35.72p 2408
28/10/2011 35.72p 35.72p 34.06p 35.72p 2408
27/10/2011 35.72p 36.72p 35.72p 35.72p 1352
26/10/2011 35.72p 35.72p 34.06p 35.72p 0
25/10/2011 35.72p 35.72p 34.06p 35.72p 2332
24/10/2011 35.72p 35.72p 34.06p 35.72p 0
21/10/2011 35.72p 35.72p 34.06p 35.72p 0
20/10/2011 35.72p 35.72p 34.06p 35.72p 12
19/10/2011 35.72p 35.72p 34.06p 35.72p 0
18/10/2011 35.72p 35.72p 34.06p 35.72p 0
17/10/2011 35.72p 35.72p 34.06p 35.72p 0
14/10/2011 35.72p 35.72p 34.06p 35.72p 0
13/10/2011 35.72p 35.72p 34.06p 35.72p 0
12/10/2011 35.72p 35.72p 34.06p 35.72p 0
11/10/2011 35.72p 35.72p 34.06p 35.72p 0
10/10/2011 35.72p 35.72p 34.06p 35.72p 0
07/10/2011 35.72p 35.72p 34.06p 35.72p 1173
06/10/2011 35.72p 36.55p 33.23p 35.72p 0

*Close Price adjusted for both dividends and splits