Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/09/2022 72.00p 72.50p 71.02p 72.00p 6864
27/09/2022 72.00p 72.15p 72.00p 72.00p 7515
26/09/2022 72.00p 72.40p 70.00p 72.00p 11483
23/09/2022 72.00p 72.00p 71.00p 72.00p 945
22/09/2022 72.00p 72.00p 72.00p 72.00p 0
21/09/2022 72.00p 72.00p 71.02p 72.00p 632
20/09/2022 72.50p 72.75p 71.00p 72.00p 4504
16/09/2022 72.50p 72.50p 72.50p 72.50p 951
15/09/2022 72.50p 72.50p 72.20p 72.50p 1177
14/09/2022 72.50p 72.50p 72.50p 72.50p 0
13/09/2022 72.50p 72.50p 72.50p 72.50p 0
12/09/2022 72.50p 72.50p 72.50p 72.50p 0
09/09/2022 72.50p 72.50p 72.00p 72.50p 8000
08/09/2022 72.50p 72.50p 72.50p 72.50p 0
07/09/2022 72.50p 72.50p 72.50p 72.50p 0
06/09/2022 72.50p 72.50p 72.50p 72.50p 0
05/09/2022 76.50p 76.50p 72.00p 72.50p 10461
02/09/2022 76.50p 76.50p 76.01p 76.50p 345
01/09/2022 77.00p 77.00p 74.00p 76.50p 7578
31/08/2022 77.00p 77.00p 76.00p 77.00p 3769
30/08/2022 77.00p 77.30p 77.00p 77.00p 732
26/08/2022 77.00p 77.30p 77.00p 77.00p 134
25/08/2022 77.00p 77.00p 75.20p 77.00p 2450
24/08/2022 77.00p 77.70p 76.02p 77.00p 2721
23/08/2022 76.50p 77.55p 76.50p 77.00p 3896
22/08/2022 76.50p 77.64p 75.03p 76.50p 8075
19/08/2022 76.00p 77.56p 74.04p 76.50p 18946
18/08/2022 74.50p 76.00p 74.50p 76.00p 18546
17/08/2022 72.50p 75.84p 72.00p 74.50p 37835
16/08/2022 66.50p 73.94p 65.00p 72.50p 75580
15/08/2022 65.00p 66.95p 64.00p 66.50p 33678
12/08/2022 64.00p 64.00p 63.52p 64.00p 9455
11/08/2022 64.00p 64.00p 64.00p 64.00p 0
10/08/2022 64.00p 64.00p 64.00p 64.00p 0
09/08/2022 64.50p 64.50p 62.00p 64.00p 7159
08/08/2022 64.50p 65.00p 64.28p 64.50p 4139
05/08/2022 64.50p 64.50p 64.00p 64.50p 1015
04/08/2022 64.50p 64.50p 64.28p 64.50p 2967
03/08/2022 64.50p 64.50p 64.28p 64.50p 10000
02/08/2022 64.50p 64.50p 64.28p 64.50p 941
01/08/2022 66.50p 66.50p 64.28p 64.50p 1490
29/07/2022 64.50p 64.50p 64.50p 64.50p 0
28/07/2022 64.50p 64.50p 64.28p 64.50p 6029
27/07/2022 64.50p 64.50p 64.00p 64.50p 36
26/07/2022 64.50p 64.50p 64.50p 64.50p 0
25/07/2022 64.50p 64.50p 64.32p 64.50p 2021
22/07/2022 64.50p 64.50p 64.50p 64.50p 0
21/07/2022 64.50p 64.50p 64.35p 64.50p 3306
20/07/2022 64.50p 64.50p 64.00p 64.50p 307
19/07/2022 64.50p 64.50p 64.50p 64.50p 0
18/07/2022 64.50p 64.50p 64.50p 64.50p 0
15/07/2022 64.50p 64.50p 64.00p 64.50p 475
14/07/2022 64.50p 64.50p 64.50p 64.50p 0
13/07/2022 64.25p 64.50p 64.25p 64.50p 4614
12/07/2022 64.00p 64.40p 64.00p 64.25p 283
11/07/2022 64.00p 64.00p 64.00p 64.00p 0
08/07/2022 64.00p 64.46p 64.00p 64.00p 15679
07/07/2022 64.00p 64.00p 64.00p 64.00p 0
06/07/2022 64.00p 64.00p 64.00p 64.00p 0
05/07/2022 64.00p 64.50p 64.00p 64.00p 1085
04/07/2022 64.00p 64.00p 64.00p 64.00p 0
01/07/2022 64.00p 64.00p 64.00p 64.00p 0
30/06/2022 64.00p 64.00p 64.00p 64.00p 0
29/06/2022 64.00p 64.46p 63.02p 64.00p 10239
28/06/2022 64.00p 64.00p 64.00p 64.00p 0
27/06/2022 64.00p 64.50p 64.00p 64.00p 10291
24/06/2022 64.00p 64.00p 64.00p 64.00p 0
23/06/2022 64.00p 64.00p 64.00p 64.00p 0
22/06/2022 64.00p 64.50p 64.00p 64.00p 1850
21/06/2022 64.00p 64.20p 64.00p 64.00p 1397
20/06/2022 64.00p 64.00p 64.00p 64.00p 0
17/06/2022 64.00p 64.00p 64.00p 64.00p 0
16/06/2022 64.00p 64.00p 63.00p 64.00p 5000
15/06/2022 64.00p 64.38p 64.00p 64.00p 287
14/06/2022 64.00p 64.00p 64.00p 64.00p 0
13/06/2022 64.00p 64.00p 63.02p 64.00p 841
10/06/2022 64.00p 64.50p 63.75p 64.00p 8608
09/06/2022 64.00p 64.00p 63.90p 64.00p 1382
08/06/2022 64.00p 64.00p 64.00p 64.00p 0
07/06/2022 64.00p 64.00p 64.00p 64.00p 0
06/06/2022 64.00p 64.50p 63.02p 64.00p 4954
01/06/2022 64.00p 64.00p 63.04p 64.00p 6345
31/05/2022 64.00p 64.00p 64.00p 64.00p 0
27/05/2022 64.00p 64.00p 63.04p 64.00p 9644
26/05/2022 64.00p 64.00p 63.04p 64.00p 3159
25/05/2022 64.00p 64.00p 63.04p 64.00p 1163
24/05/2022 64.00p 64.00p 64.00p 64.00p 0
23/05/2022 64.00p 64.00p 63.04p 64.00p 536
20/05/2022 64.00p 64.00p 63.00p 64.00p 4727
19/05/2022 64.00p 64.00p 64.00p 64.00p 0
18/05/2022 64.00p 64.00p 63.10p 64.00p 10077
17/05/2022 64.00p 64.00p 63.10p 64.00p 3317
16/05/2022 64.00p 64.00p 63.20p 64.00p 3564
13/05/2022 64.00p 64.00p 64.00p 64.00p 0
12/05/2022 65.50p 65.50p 62.00p 64.00p 8605
11/05/2022 65.50p 65.50p 65.00p 65.50p 750
10/05/2022 65.50p 65.50p 65.50p 65.50p 0
09/05/2022 65.50p 65.50p 65.50p 65.50p 0
06/05/2022 65.50p 65.50p 65.50p 65.50p 0
05/05/2022 65.50p 65.50p 65.50p 65.50p 0
04/05/2022 65.50p 65.50p 65.00p 65.50p 290
03/05/2022 65.50p 65.50p 65.50p 65.50p 0
29/04/2022 65.50p 65.50p 65.50p 65.50p 0
28/04/2022 65.50p 65.50p 65.00p 65.50p 443
27/04/2022 65.50p 65.50p 65.50p 65.50p 0
26/04/2022 65.50p 65.50p 65.50p 65.50p 0
25/04/2022 65.50p 65.50p 65.00p 65.50p 109
22/04/2022 65.50p 65.50p 65.00p 65.50p 2491
21/04/2022 65.50p 65.50p 65.00p 65.50p 10000
20/04/2022 65.50p 65.50p 65.00p 65.50p 1616
19/04/2022 65.50p 65.50p 65.50p 65.50p 0
14/04/2022 65.50p 65.50p 65.50p 65.50p 0
13/04/2022 65.50p 65.50p 65.00p 65.50p 9540
12/04/2022 65.50p 65.50p 65.50p 65.50p 0
11/04/2022 65.50p 65.50p 65.00p 65.50p 3675
08/04/2022 65.50p 65.50p 65.00p 65.50p 1614
07/04/2022 65.50p 66.00p 65.10p 65.50p 31513
06/04/2022 65.50p 65.50p 65.00p 65.50p 132
05/04/2022 65.50p 65.50p 63.00p 65.50p 15656
04/04/2022 65.50p 65.99p 65.50p 65.50p 3170
01/04/2022 65.50p 65.50p 65.00p 65.50p 390
31/03/2022 65.50p 65.50p 65.00p 65.50p 3153
30/03/2022 67.50p 67.50p 65.50p 65.50p 2500
29/03/2022 71.50p 71.50p 67.50p 67.50p 14252
28/03/2022 71.50p 71.50p 71.50p 71.50p 0
25/03/2022 71.50p 71.50p 71.50p 71.50p 0
24/03/2022 71.50p 71.50p 70.00p 71.50p 2411
23/03/2022 71.50p 71.50p 70.00p 71.50p 53654
22/03/2022 71.50p 71.50p 70.00p 71.50p 4459
21/03/2022 71.50p 71.50p 70.00p 71.50p 3911
18/03/2022 71.50p 71.50p 71.50p 71.50p 0
17/03/2022 71.50p 71.50p 71.50p 71.50p 0
16/03/2022 71.50p 71.50p 70.00p 71.50p 750
15/03/2022 71.50p 71.50p 70.00p 71.50p 2840
14/03/2022 71.50p 71.50p 70.00p 71.50p 714
11/03/2022 71.50p 71.50p 71.50p 71.50p 0
10/03/2022 71.50p 71.50p 70.00p 71.50p 1203
09/03/2022 70.50p 71.50p 70.50p 71.50p 0
08/03/2022 70.50p 70.50p 70.00p 70.50p 476
07/03/2022 70.50p 70.50p 70.50p 70.50p 0
04/03/2022 70.50p 70.50p 70.00p 70.50p 1647
03/03/2022 70.50p 70.50p 70.50p 70.50p 0
02/03/2022 70.50p 70.50p 70.50p 70.50p 0
01/03/2022 70.50p 70.50p 70.50p 70.50p 0
28/02/2022 70.50p 70.50p 70.00p 70.50p 2154
25/02/2022 70.50p 70.50p 70.50p 70.50p 0
24/02/2022 70.50p 70.50p 70.00p 70.50p 1382
23/02/2022 70.50p 70.50p 70.00p 70.50p 28
22/02/2022 70.50p 70.50p 70.50p 70.50p 0
21/02/2022 74.25p 74.25p 69.00p 70.50p 31962
18/02/2022 75.25p 75.25p 73.54p 74.25p 574
17/02/2022 75.25p 75.25p 73.50p 75.25p 14927
16/02/2022 75.25p 75.25p 73.90p 75.25p 1472
15/02/2022 75.00p 75.25p 73.50p 75.25p 13817
14/02/2022 74.00p 75.00p 73.15p 75.00p 36915
11/02/2022 73.50p 74.00p 73.10p 74.00p 9668
10/02/2022 73.50p 73.50p 70.00p 73.50p 71735
09/02/2022 71.00p 71.00p 71.00p 71.00p 0
08/02/2022 71.00p 71.00p 71.00p 71.00p 0
07/02/2022 71.00p 71.00p 71.00p 71.00p 0
04/02/2022 71.00p 71.00p 70.00p 71.00p 4363
03/02/2022 71.00p 71.00p 71.00p 71.00p 0
02/02/2022 71.00p 71.10p 71.00p 71.00p 5000
01/02/2022 71.00p 71.00p 70.00p 71.00p 8818
31/01/2022 71.00p 71.00p 70.00p 71.00p 5550
28/01/2022 71.00p 71.00p 70.00p 71.00p 3144
27/01/2022 71.00p 71.00p 70.00p 71.00p 3000
26/01/2022 71.00p 72.00p 70.20p 71.00p 2293
25/01/2022 71.00p 71.00p 70.00p 71.00p 30
24/01/2022 71.00p 71.00p 70.00p 71.00p 700
21/01/2022 72.50p 72.50p 71.00p 71.00p 4510
20/01/2022 72.50p 72.50p 70.00p 72.50p 11358
19/01/2022 72.50p 72.50p 72.00p 72.50p 1132
18/01/2022 71.50p 72.50p 71.50p 72.50p 142
17/01/2022 73.50p 73.50p 72.00p 72.50p 13604
14/01/2022 75.00p 75.00p 74.00p 74.50p 5011
13/01/2022 75.00p 75.00p 74.00p 75.00p 8495
12/01/2022 75.00p 75.00p 74.00p 75.00p 2158
10/01/2022 75.00p 75.00p 74.00p 75.00p 6796
07/01/2022 75.00p 75.00p 74.02p 75.00p 9182
06/01/2022 75.00p 75.00p 74.00p 75.00p 745
05/01/2022 75.00p 75.00p 74.00p 75.00p 1250
04/01/2022 75.00p 75.00p 74.00p 75.00p 9378
31/12/2021 75.00p 75.00p 74.00p 75.00p 591
30/12/2021 75.00p 76.00p 74.00p 75.00p 3933
29/12/2021 75.00p 75.00p 74.00p 75.00p 2500
24/12/2021 75.00p 75.00p 73.00p 75.00p 3600
23/12/2021 75.50p 75.50p 73.00p 75.00p 7000
22/12/2021 75.50p 75.50p 74.00p 75.50p 15858
21/12/2021 75.50p 75.50p 75.00p 75.50p 14188
20/12/2021 77.50p 77.50p 71.00p 76.50p 60821
17/12/2021 86.50p 86.50p 75.00p 77.50p 86287
16/12/2021 87.50p 87.50p 86.50p 86.50p 0
15/12/2021 87.50p 87.50p 87.50p 87.50p 0
14/12/2021 87.50p 87.50p 87.50p 87.50p 0
13/12/2021 87.50p 88.00p 82.02p 87.50p 43850
10/12/2021 87.50p 87.50p 87.50p 87.50p 0
09/12/2021 87.50p 89.00p 85.00p 87.50p 22911
08/12/2021 87.50p 87.50p 85.00p 87.50p 9500
07/12/2021 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits