Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/07/2023 77.00p 77.98p 77.00p 77.00p 946
14/07/2023 77.00p 77.00p 77.00p 77.00p 0
13/07/2023 78.00p 78.00p 76.00p 77.00p 16015
12/07/2023 78.00p 78.98p 77.32p 78.00p 8246
11/07/2023 78.00p 79.00p 77.32p 78.00p 14883
10/07/2023 78.00p 79.78p 78.00p 78.00p 4372
07/07/2023 78.00p 78.00p 78.00p 78.00p 0
06/07/2023 78.00p 79.78p 78.00p 78.00p 376
05/07/2023 78.00p 80.00p 78.00p 78.00p 9772
04/07/2023 78.00p 79.88p 78.00p 78.00p 17184
03/07/2023 78.00p 79.88p 76.72p 78.00p 4455
30/06/2023 78.00p 78.00p 78.00p 78.00p 0
29/06/2023 78.00p 78.00p 76.72p 78.00p 528
28/06/2023 81.00p 81.00p 76.72p 78.00p 17740
27/06/2023 84.50p 84.50p 80.00p 81.00p 45176
26/06/2023 85.00p 85.00p 84.44p 85.00p 250
23/06/2023 83.50p 87.00p 82.25p 85.50p 45003
22/06/2023 82.00p 84.00p 80.00p 83.50p 13352
21/06/2023 82.00p 83.40p 81.00p 82.00p 4588
20/06/2023 82.00p 84.45p 80.88p 82.00p 18541
19/06/2023 82.00p 83.60p 80.88p 82.00p 11185
16/06/2023 81.50p 82.40p 80.00p 82.00p 17298
15/06/2023 81.00p 83.00p 77.88p 81.50p 13812
14/06/2023 72.50p 81.00p 72.50p 81.00p 39270
13/06/2023 71.50p 75.00p 70.99p 72.50p 13051
12/06/2023 68.50p 72.00p 68.50p 71.50p 16770
09/06/2023 68.50p 70.00p 68.50p 68.50p 1697
08/06/2023 68.50p 70.00p 68.50p 68.50p 986
07/06/2023 68.50p 70.00p 67.60p 68.50p 4330
06/06/2023 68.00p 68.00p 66.00p 68.00p 1034
05/06/2023 68.00p 71.50p 68.00p 68.00p 40348
02/06/2023 68.00p 68.00p 68.00p 68.00p 0
01/06/2023 70.00p 70.00p 67.00p 68.00p 4094
31/05/2023 70.00p 71.20p 70.00p 70.00p 0
30/05/2023 70.00p 71.00p 68.00p 70.00p 1365
26/05/2023 70.00p 71.00p 70.00p 70.00p 1391
25/05/2023 70.00p 71.00p 70.00p 70.00p 0
24/05/2023 71.00p 71.00p 70.00p 71.00p 25000
23/05/2023 71.00p 71.00p 70.73p 71.00p 500
22/05/2023 71.00p 71.98p 71.00p 71.00p 542
19/05/2023 71.00p 71.00p 71.00p 71.00p 0
18/05/2023 71.00p 71.70p 70.00p 71.00p 2889
17/05/2023 71.00p 71.00p 71.00p 71.00p 0
16/05/2023 71.00p 71.00p 71.00p 71.00p 0
15/05/2023 71.00p 71.00p 70.73p 71.00p 100
12/05/2023 70.50p 72.50p 70.50p 71.00p 16826
11/05/2023 70.50p 71.00p 70.50p 70.50p 693
10/05/2023 70.00p 71.40p 70.00p 70.50p 25123
09/05/2023 68.50p 68.99p 68.07p 68.50p 2435
05/05/2023 68.50p 68.80p 68.06p 68.50p 3906
04/05/2023 68.50p 68.50p 68.33p 68.50p 0
03/05/2023 68.50p 68.75p 68.50p 68.50p 5000
02/05/2023 70.50p 70.50p 68.00p 68.50p 7172
28/04/2023 70.50p 70.50p 70.24p 70.50p 715
27/04/2023 70.50p 70.50p 70.00p 70.50p 2400
26/04/2023 70.50p 70.50p 70.02p 70.50p 8019
25/04/2023 70.50p 70.50p 70.10p 70.50p 1000
24/04/2023 70.50p 70.50p 70.50p 70.50p 0
21/04/2023 70.50p 70.50p 70.50p 70.50p 0
20/04/2023 70.50p 70.50p 70.50p 70.50p 0
19/04/2023 70.50p 70.50p 70.02p 70.50p 300
18/04/2023 70.50p 70.50p 70.00p 70.50p 3415
17/04/2023 70.50p 70.50p 70.50p 70.50p 0
14/04/2023 70.50p 70.50p 70.08p 70.50p 125
13/04/2023 70.50p 70.50p 70.00p 70.50p 512
12/04/2023 70.50p 70.50p 70.08p 70.50p 696
11/04/2023 70.50p 70.50p 70.00p 70.50p 7916
06/04/2023 70.50p 70.50p 70.00p 70.50p 4722
05/04/2023 70.50p 70.50p 70.50p 70.50p 0
04/04/2023 70.50p 70.50p 70.50p 70.50p 0
03/04/2023 70.50p 70.50p 70.50p 70.50p 0
31/03/2023 70.50p 70.50p 70.12p 70.50p 292
30/03/2023 70.50p 70.50p 70.45p 70.50p 5316
29/03/2023 70.50p 70.50p 70.00p 70.50p 12700
28/03/2023 70.50p 70.50p 70.15p 70.50p 4585
27/03/2023 70.50p 70.50p 70.15p 70.50p 157
24/03/2023 70.50p 70.50p 70.50p 70.50p 0
23/03/2023 70.50p 70.50p 70.50p 70.50p 0
22/03/2023 71.00p 71.00p 70.00p 70.50p 2000
21/03/2023 71.00p 71.98p 70.30p 71.00p 185
20/03/2023 71.00p 71.00p 71.00p 71.00p 0
17/03/2023 71.00p 71.00p 70.30p 71.00p 333
16/03/2023 71.00p 71.00p 71.00p 71.00p 0
15/03/2023 71.00p 71.00p 70.00p 71.00p 1557
14/03/2023 71.00p 72.00p 71.00p 71.00p 266
13/03/2023 71.50p 72.70p 70.45p 71.00p 321
10/03/2023 71.50p 71.50p 71.50p 71.50p 0
09/03/2023 71.50p 72.70p 71.50p 71.50p 1359
08/03/2023 71.50p 72.70p 71.50p 71.50p 671
07/03/2023 71.50p 72.70p 71.50p 71.50p 317
06/03/2023 71.50p 71.50p 71.50p 71.50p 0
03/03/2023 71.50p 71.50p 71.50p 71.50p 0
02/03/2023 71.50p 72.55p 70.03p 71.50p 8039
01/03/2023 71.50p 71.50p 71.50p 71.50p 0
28/02/2023 71.50p 71.50p 70.03p 71.50p 284
27/02/2023 71.50p 72.40p 70.03p 71.50p 19981
24/02/2023 72.00p 72.00p 71.50p 71.50p 0
23/02/2023 71.50p 71.50p 71.50p 71.50p 0
22/02/2023 71.50p 71.50p 70.11p 71.50p 1434
21/02/2023 71.50p 71.50p 70.03p 71.50p 2948
20/02/2023 71.50p 72.34p 70.03p 71.50p 2691
17/02/2023 72.50p 72.50p 70.18p 71.50p 6329
16/02/2023 72.50p 72.50p 72.50p 72.50p 0
15/02/2023 72.50p 72.50p 71.50p 72.50p 201666
14/02/2023 72.50p 72.50p 72.21p 72.50p 1958
13/02/2023 72.50p 72.60p 72.21p 72.50p 768
10/02/2023 72.50p 73.00p 72.50p 72.50p 13700
09/02/2023 72.50p 72.80p 72.00p 72.50p 4521
08/02/2023 72.50p 72.90p 72.15p 72.50p 13281
07/02/2023 72.50p 72.50p 72.01p 72.50p 5000
06/02/2023 72.50p 72.70p 72.06p 72.50p 948
03/02/2023 73.00p 74.00p 72.15p 72.50p 16253
02/02/2023 73.00p 74.12p 72.00p 73.00p 7660
01/02/2023 73.00p 75.00p 72.15p 73.00p 3703
31/01/2023 72.00p 73.00p 72.00p 73.00p 24254
30/01/2023 71.00p 72.00p 71.00p 71.50p 6213
27/01/2023 71.00p 72.00p 69.00p 71.00p 63708
26/01/2023 71.00p 72.00p 71.00p 71.00p 157
25/01/2023 71.00p 71.00p 69.00p 71.00p 15244
24/01/2023 71.00p 72.00p 71.00p 71.00p 0
23/01/2023 71.00p 72.00p 71.00p 71.00p 0
20/01/2023 71.00p 72.00p 71.00p 71.00p 1373
19/01/2023 71.00p 72.00p 71.00p 71.00p 0
18/01/2023 71.00p 72.00p 71.00p 71.00p 0
17/01/2023 71.00p 71.00p 69.20p 71.00p 3777
16/01/2023 71.00p 71.00p 69.50p 71.00p 4500
13/01/2023 71.00p 72.00p 71.00p 71.00p 14856
12/01/2023 71.50p 72.00p 69.33p 71.00p 16012
11/01/2023 71.50p 71.50p 70.40p 71.50p 6702
10/01/2023 71.50p 72.66p 71.50p 71.50p 1618
09/01/2023 71.50p 71.50p 71.50p 71.50p 0
06/01/2023 71.50p 71.50p 71.50p 71.50p 0
05/01/2023 71.50p 72.66p 71.50p 71.50p 680
04/01/2023 71.50p 72.70p 70.15p 71.50p 4054
03/01/2023 71.50p 71.50p 70.40p 71.50p 1419
30/12/2022 71.50p 71.50p 71.50p 71.50p 0
29/12/2022 71.50p 71.50p 71.49p 71.50p 40
28/12/2022 71.50p 72.85p 71.49p 71.50p 17416
23/12/2022 71.50p 71.50p 71.50p 71.50p 0
22/12/2022 71.50p 71.50p 71.50p 71.50p 0
21/12/2022 71.50p 71.98p 70.15p 71.50p 11905
20/12/2022 71.50p 71.50p 71.50p 71.50p 7000
19/12/2022 71.50p 71.50p 71.50p 71.50p 0
16/12/2022 71.50p 71.50p 70.00p 71.50p 5000
15/12/2022 71.50p 73.00p 70.00p 71.50p 41802
14/12/2022 71.00p 73.00p 70.00p 71.50p 114368
13/12/2022 71.50p 71.50p 71.00p 71.00p 1543
12/12/2022 71.50p 71.50p 70.00p 71.50p 7905
09/12/2022 71.50p 71.50p 71.20p 71.50p 685
08/12/2022 71.50p 71.58p 71.50p 71.50p 10000
07/12/2022 71.50p 71.50p 71.20p 71.50p 137
06/12/2022 71.50p 71.50p 71.50p 71.50p 0
05/12/2022 71.50p 71.50p 70.03p 71.50p 702
02/12/2022 71.50p 71.65p 70.00p 71.50p 1290
01/12/2022 71.50p 71.68p 70.03p 71.50p 1418
30/11/2022 71.50p 71.50p 70.20p 71.50p 2840
29/11/2022 71.50p 71.80p 71.50p 71.50p 20000
28/11/2022 71.50p 71.95p 70.00p 71.50p 6156
25/11/2022 71.50p 71.95p 70.00p 71.50p 902
24/11/2022 71.50p 71.95p 71.50p 71.50p 4169
23/11/2022 72.50p 72.50p 70.00p 71.50p 8594
22/11/2022 72.50p 72.50p 72.02p 72.50p 2164
21/11/2022 72.50p 72.50p 72.01p 72.50p 565
18/11/2022 72.50p 72.50p 72.35p 72.50p 10603
17/11/2022 73.50p 73.50p 72.00p 72.50p 1472
16/11/2022 73.50p 73.50p 72.03p 73.50p 166
15/11/2022 74.00p 74.00p 71.00p 73.50p 25253
14/11/2022 74.00p 74.00p 73.50p 74.00p 119
11/11/2022 74.00p 74.00p 73.50p 74.00p 3000
10/11/2022 74.00p 74.00p 72.00p 74.00p 1530
09/11/2022 74.00p 74.00p 73.58p 74.00p 540
08/11/2022 74.00p 74.00p 72.00p 74.00p 907
07/11/2022 74.00p 74.00p 72.04p 74.00p 455
04/11/2022 75.00p 75.00p 72.04p 74.00p 4744
03/11/2022 75.00p 75.00p 73.40p 75.00p 5000
02/11/2022 75.00p 75.00p 73.92p 75.00p 1200
01/11/2022 75.00p 75.00p 73.92p 75.00p 17529
31/10/2022 75.00p 75.10p 74.40p 75.00p 4466
28/10/2022 75.00p 75.20p 75.00p 75.00p 422
27/10/2022 73.50p 75.38p 73.00p 75.00p 51046
26/10/2022 72.00p 72.56p 72.00p 72.00p 137
25/10/2022 72.00p 72.56p 72.00p 72.00p 344
24/10/2022 72.00p 72.00p 71.60p 72.00p 0
21/10/2022 72.00p 72.00p 70.04p 72.00p 41
20/10/2022 72.00p 72.00p 70.60p 72.00p 2848
19/10/2022 72.50p 72.50p 71.00p 72.00p 10469
18/10/2022 72.50p 74.00p 72.50p 72.50p 1100
17/10/2022 72.50p 72.50p 71.50p 72.50p 6603
14/10/2022 72.50p 72.50p 72.50p 72.50p 0
13/10/2022 72.50p 72.50p 72.50p 72.50p 0
12/10/2022 72.50p 72.50p 72.50p 72.50p 0
11/10/2022 72.50p 73.85p 72.50p 72.50p 1747
10/10/2022 72.50p 73.85p 72.50p 72.50p 687
07/10/2022 72.50p 72.50p 72.50p 72.50p 0
06/10/2022 72.50p 72.50p 72.50p 72.50p 0
05/10/2022 72.50p 72.50p 72.50p 72.50p 0
04/10/2022 72.50p 74.00p 71.20p 72.50p 835
03/10/2022 72.50p 73.94p 72.50p 72.50p 190
30/09/2022 72.50p 73.94p 71.20p 72.50p 2319
29/09/2022 72.50p 73.80p 71.20p 72.50p 2210

*Close Price adjusted for both dividends and splits