Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/12/2010 35.30p 37.38p 35.30p 37.38p 3612
15/12/2010 35.30p 37.34p 33.23p 35.30p 3376
14/12/2010 35.30p 35.30p 35.30p 35.30p 0
13/12/2010 37.38p 37.38p 35.30p 35.30p 0
10/12/2010 35.30p 35.30p 35.30p 35.30p 0
09/12/2010 35.30p 35.30p 35.30p 35.30p 0
08/12/2010 35.30p 35.30p 35.30p 35.30p 0
07/12/2010 35.30p 35.30p 35.30p 35.30p 0
06/12/2010 35.30p 35.30p 35.30p 35.30p 0
03/12/2010 35.30p 35.30p 35.30p 35.30p 0
02/12/2010 35.30p 35.30p 35.30p 35.30p 0
01/12/2010 35.30p 35.30p 35.30p 35.30p 0
30/11/2010 35.30p 35.30p 35.30p 35.30p 0
29/11/2010 35.30p 35.30p 35.30p 35.30p 0
26/11/2010 35.30p 37.38p 35.30p 35.30p 0
25/11/2010 35.30p 35.30p 35.30p 35.30p 0
24/11/2010 35.30p 35.30p 35.30p 35.30p 0
23/11/2010 35.30p 35.30p 35.30p 35.30p 0
22/11/2010 35.30p 35.30p 35.30p 35.30p 0
19/11/2010 35.30p 35.30p 35.30p 35.30p 0
18/11/2010 35.30p 35.30p 35.30p 35.30p 0
17/11/2010 35.30p 35.30p 33.27p 35.30p 41
16/11/2010 35.30p 35.30p 35.30p 35.30p 0
15/11/2010 35.30p 37.34p 34.89p 35.30p 12115
12/11/2010 35.30p 35.30p 33.23p 35.30p 12279
11/11/2010 35.30p 35.30p 35.30p 35.30p 0
10/11/2010 35.30p 35.30p 35.30p 35.30p 0
09/11/2010 35.30p 35.30p 33.27p 35.30p 7
08/11/2010 35.30p 35.30p 35.30p 35.30p 0
05/11/2010 35.30p 35.30p 33.27p 35.30p 10
04/11/2010 35.30p 35.30p 35.30p 35.30p 0
03/11/2010 35.30p 35.30p 35.30p 35.30p 0
02/11/2010 37.38p 38.21p 33.31p 35.30p 3187
01/11/2010 37.38p 37.38p 37.38p 37.38p 0
29/10/2010 37.38p 37.38p 37.38p 37.38p 0
28/10/2010 37.38p 37.38p 37.38p 37.38p 0
27/10/2010 37.38p 37.38p 33.31p 37.38p 614
26/10/2010 37.38p 37.38p 33.31p 37.38p 60
25/10/2010 37.38p 37.38p 37.38p 37.38p 0
22/10/2010 37.38p 37.38p 37.38p 37.38p 0
21/10/2010 37.38p 38.21p 37.38p 37.38p 60
20/10/2010 37.38p 37.38p 33.31p 37.38p 409
19/10/2010 37.38p 37.38p 37.38p 37.38p 0
18/10/2010 37.38p 37.38p 37.38p 37.38p 0
15/10/2010 37.38p 37.38p 37.38p 37.38p 0
14/10/2010 37.38p 38.21p 37.38p 37.38p 75
13/10/2010 37.38p 37.38p 37.38p 37.38p 0
12/10/2010 37.38p 37.38p 37.38p 37.38p 0
11/10/2010 37.38p 37.38p 37.38p 37.38p 0
08/10/2010 37.38p 37.38p 33.23p 37.38p 1228
07/10/2010 37.38p 37.38p 37.38p 37.38p 0
06/10/2010 37.38p 37.38p 35.72p 37.38p 6395
05/10/2010 36.13p 37.38p 36.13p 37.38p 0
04/10/2010 36.13p 36.13p 36.13p 36.13p 0
01/10/2010 36.13p 36.13p 33.23p 36.13p 1146
30/09/2010 36.13p 36.13p 36.13p 36.13p 0
29/09/2010 36.13p 36.13p 36.13p 36.13p 0
28/09/2010 36.13p 36.13p 36.13p 36.13p 0
27/09/2010 36.13p 36.13p 36.13p 36.13p 0
24/09/2010 36.13p 36.13p 36.13p 36.13p 0
23/09/2010 36.13p 36.13p 36.13p 36.13p 0
22/09/2010 36.13p 36.13p 36.13p 36.13p 0
21/09/2010 36.13p 36.13p 36.13p 36.13p 0
20/09/2010 37.38p 37.38p 36.13p 36.13p 0
17/09/2010 37.38p 37.38p 37.38p 37.38p 0
16/09/2010 37.38p 37.38p 37.38p 37.38p 768
15/09/2010 37.38p 37.38p 33.23p 37.38p 2333
14/09/2010 37.38p 37.38p 37.38p 37.38p 0
13/09/2010 37.38p 37.38p 37.38p 37.38p 0
10/09/2010 37.38p 37.38p 37.38p 37.38p 0
09/09/2010 37.38p 37.38p 37.38p 37.38p 0
08/09/2010 37.38p 37.38p 37.38p 37.38p 0
07/09/2010 37.38p 37.38p 37.38p 37.38p 0
06/09/2010 37.38p 37.38p 37.38p 37.38p 0
03/09/2010 37.38p 37.38p 37.38p 37.38p 0
02/09/2010 37.38p 37.38p 37.38p 37.38p 0
01/09/2010 37.38p 37.38p 37.38p 37.38p 0
31/08/2010 37.38p 37.38p 37.38p 37.38p 0
27/08/2010 37.38p 37.38p 37.38p 37.38p 0
26/08/2010 37.38p 37.38p 37.38p 37.38p 0
25/08/2010 37.38p 37.38p 37.38p 37.38p 0
24/08/2010 37.38p 37.38p 37.38p 37.38p 0
23/08/2010 37.38p 37.38p 37.38p 37.38p 0
20/08/2010 37.38p 37.38p 37.38p 37.38p 0
19/08/2010 37.38p 37.38p 37.38p 37.38p 0
18/08/2010 37.38p 37.38p 37.38p 37.38p 0
17/08/2010 37.38p 37.38p 37.38p 37.38p 0
16/08/2010 37.38p 37.38p 37.38p 37.38p 0
13/08/2010 37.38p 37.38p 37.38p 37.38p 0
12/08/2010 37.38p 37.38p 37.38p 37.38p 0
11/08/2010 37.38p 37.38p 37.38p 37.38p 0
10/08/2010 37.38p 37.38p 37.38p 37.38p 0
09/08/2010 37.38p 37.38p 37.38p 37.38p 0
06/08/2010 37.38p 37.38p 37.38p 37.38p 0
05/08/2010 37.38p 37.38p 37.38p 37.38p 0
04/08/2010 37.38p 37.38p 37.38p 37.38p 0
03/08/2010 37.38p 37.38p 37.38p 37.38p 0
02/08/2010 37.38p 37.38p 37.38p 37.38p 0
30/07/2010 37.38p 37.38p 37.38p 37.38p 0
29/07/2010 37.38p 37.38p 37.38p 37.38p 0
28/07/2010 37.38p 37.38p 37.38p 37.38p 0
27/07/2010 37.38p 41.53p 37.38p 37.38p 12
26/07/2010 37.38p 37.38p 37.38p 37.38p 0
23/07/2010 37.38p 37.38p 37.38p 37.38p 0
22/07/2010 37.38p 37.38p 37.38p 37.38p 0
21/07/2010 37.38p 37.38p 37.38p 37.38p 0
20/07/2010 37.38p 37.38p 37.38p 37.38p 0
19/07/2010 37.38p 37.38p 37.38p 37.38p 0
16/07/2010 35.30p 37.38p 35.30p 37.38p 0
15/07/2010 35.30p 35.30p 35.30p 35.30p 0
14/07/2010 35.30p 35.30p 35.30p 35.30p 0
13/07/2010 35.30p 35.30p 35.30p 35.30p 0
12/07/2010 34.06p 34.06p 34.06p 34.06p 0
09/07/2010 34.06p 34.06p 34.06p 34.06p 0
08/07/2010 34.06p 34.06p 34.06p 34.06p 0
07/07/2010 33.23p 34.06p 33.23p 34.06p 0
06/07/2010 33.23p 33.23p 33.23p 33.23p 0
05/07/2010 33.23p 33.23p 33.23p 33.23p 0
02/07/2010 33.23p 33.23p 33.23p 33.23p 0
01/07/2010 33.23p 33.23p 33.23p 33.23p 0
30/06/2010 33.23p 33.23p 33.23p 33.23p 0
29/06/2010 33.23p 33.23p 33.23p 33.23p 0
28/06/2010 33.23p 33.23p 33.23p 33.23p 0
25/06/2010 33.23p 33.23p 33.23p 33.23p 0
24/06/2010 33.23p 33.23p 33.23p 33.23p 0
23/06/2010 33.23p 33.23p 33.23p 33.23p 0
22/06/2010 33.23p 33.23p 33.23p 33.23p 0
21/06/2010 33.23p 33.23p 33.23p 33.23p 0
18/06/2010 33.23p 33.23p 33.23p 33.23p 0
17/06/2010 33.23p 33.23p 33.23p 33.23p 0
16/06/2010 31.15p 33.23p 31.15p 33.23p 0
15/06/2010 31.15p 31.15p 31.15p 31.15p 0
14/06/2010 31.15p 31.15p 29.07p 31.15p 61
11/06/2010 31.15p 31.15p 31.15p 31.15p 0
10/06/2010 31.15p 31.15p 31.15p 31.15p 0
09/06/2010 31.15p 31.15p 31.15p 31.15p 0
08/06/2010 31.15p 31.15p 31.15p 31.15p 0
07/06/2010 31.15p 31.15p 31.15p 31.15p 0
04/06/2010 31.15p 31.15p 31.15p 31.15p 0
03/06/2010 31.15p 31.15p 31.15p 31.15p 0
02/06/2010 31.15p 31.15p 29.07p 31.15p 1263
01/06/2010 31.15p 31.15p 29.07p 31.15p 0
28/05/2010 31.15p 31.15p 31.15p 31.15p 0
27/05/2010 31.15p 31.15p 31.15p 31.15p 0
26/05/2010 31.15p 31.15p 31.15p 31.15p 0
25/05/2010 29.07p 31.15p 29.07p 31.15p 0
24/05/2010 24.92p 29.07p 24.92p 29.07p 0
21/05/2010 24.92p 24.92p 24.92p 24.92p 0
20/05/2010 24.92p 24.92p 24.92p 24.92p 0
19/05/2010 24.92p 24.92p 24.92p 24.92p 0
18/05/2010 24.92p 24.92p 24.92p 24.92p 0
17/05/2010 24.92p 24.92p 24.92p 24.92p 0
14/05/2010 24.92p 24.92p 24.92p 24.92p 0
13/05/2010 24.92p 24.92p 24.92p 24.92p 0
12/05/2010 24.92p 24.92p 24.92p 24.92p 0
11/05/2010 24.92p 24.92p 24.92p 24.92p 0
10/05/2010 24.92p 24.92p 24.92p 24.92p 0
07/05/2010 24.92p 24.92p 24.92p 24.92p 0
06/05/2010 24.92p 24.92p 24.92p 24.92p 0
05/05/2010 24.92p 24.92p 24.92p 24.92p 0
04/05/2010 24.92p 24.92p 24.92p 24.92p 0
30/04/2010 24.92p 24.92p 24.92p 24.92p 0
29/04/2010 24.92p 24.92p 24.92p 24.92p 0
28/04/2010 24.92p 24.92p 24.92p 24.92p 0
27/04/2010 24.92p 24.92p 24.92p 24.92p 0
26/04/2010 24.92p 24.92p 24.92p 24.92p 0
23/04/2010 24.92p 24.92p 24.92p 24.92p 0
22/04/2010 24.92p 29.07p 21.60p 24.92p 1216
21/04/2010 24.92p 29.07p 24.92p 24.92p 1204
20/04/2010 24.92p 24.92p 24.92p 24.92p 0
19/04/2010 24.92p 24.92p 24.92p 24.92p 0
16/04/2010 24.92p 24.92p 24.92p 24.92p 0
15/04/2010 24.92p 24.92p 24.92p 24.92p 0
14/04/2010 24.92p 24.92p 24.92p 24.92p 0
13/04/2010 26.58p 26.58p 22.43p 24.92p 2456
12/04/2010 26.58p 26.58p 26.58p 26.58p 0
09/04/2010 26.58p 26.58p 26.58p 26.58p 0
08/04/2010 26.58p 26.58p 22.43p 26.58p 205
07/04/2010 26.58p 26.58p 26.58p 26.58p 0
06/04/2010 26.58p 26.58p 26.58p 26.58p 0
01/04/2010 26.58p 26.58p 26.58p 26.58p 0
31/03/2010 26.58p 26.58p 26.58p 26.58p 0
30/03/2010 26.58p 26.58p 26.58p 26.58p 0
29/03/2010 26.58p 26.58p 26.58p 26.58p 0
26/03/2010 26.58p 26.58p 26.58p 26.58p 0
25/03/2010 26.58p 26.58p 26.58p 26.58p 0
24/03/2010 26.58p 26.58p 26.58p 26.58p 0
23/03/2010 26.58p 30.73p 26.58p 26.58p 16154
22/03/2010 29.07p 29.07p 26.58p 26.58p 0
19/03/2010 29.07p 29.07p 29.07p 29.07p 0
18/03/2010 29.07p 29.07p 29.07p 29.07p 0
17/03/2010 29.07p 29.07p 29.07p 29.07p 0
16/03/2010 29.07p 29.07p 29.07p 29.07p 0
15/03/2010 29.07p 29.07p 29.07p 29.07p 0
12/03/2010 29.07p 29.07p 29.07p 29.07p 0
11/03/2010 29.07p 29.07p 29.07p 29.07p 0
10/03/2010 29.07p 29.07p 29.07p 29.07p 0
09/03/2010 29.07p 29.07p 29.07p 29.07p 0
08/03/2010 29.07p 29.07p 24.92p 29.07p 85
05/03/2010 29.07p 29.07p 24.92p 29.07p 327

*Close Price adjusted for both dividends and splits