Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/05/2020 52.00p 52.00p 52.00p 52.00p 0
06/05/2020 52.00p 55.92p 52.00p 52.00p 157
05/05/2020 52.00p 52.00p 52.00p 52.00p 0
04/05/2020 52.00p 56.00p 52.00p 52.00p 3771
01/05/2020 52.00p 55.92p 52.00p 52.00p 93
30/04/2020 52.00p 52.80p 48.16p 52.00p 3026
29/04/2020 51.00p 53.24p 51.00p 52.00p 11275
28/04/2020 51.00p 51.00p 47.08p 51.00p 1500
27/04/2020 51.00p 51.80p 47.08p 51.00p 1920
24/04/2020 53.50p 53.50p 49.60p 51.00p 9310
23/04/2020 53.50p 56.00p 53.50p 53.50p 106
22/04/2020 53.50p 53.50p 52.03p 53.50p 2000
21/04/2020 53.50p 54.34p 53.50p 53.50p 162
20/04/2020 53.50p 53.50p 53.50p 53.50p 0
17/04/2020 54.00p 54.00p 52.00p 53.50p 17159
16/04/2020 54.00p 54.00p 54.00p 54.00p 222
15/04/2020 54.00p 54.00p 54.00p 54.00p 0
14/04/2020 55.00p 57.25p 52.00p 54.00p 5524
13/04/2020 54.00p 57.25p 54.00p 55.00p 1544
10/04/2020 54.00p 57.25p 54.00p 55.00p 1544
09/04/2020 54.00p 57.25p 54.00p 55.00p 1544
08/04/2020 54.00p 57.00p 54.00p 54.00p 1000
07/04/2020 54.00p 54.00p 54.00p 54.00p 0
06/04/2020 54.00p 57.00p 50.16p 54.00p 3300
03/04/2020 54.00p 55.00p 54.00p 54.00p 13500
02/04/2020 54.00p 57.00p 50.00p 54.00p 25290
01/04/2020 54.00p 54.00p 50.40p 54.00p 3546
31/03/2020 54.00p 57.00p 54.00p 54.00p 4878
30/03/2020 54.00p 57.00p 54.00p 54.00p 438
27/03/2020 54.00p 54.00p 54.00p 54.00p 0
26/03/2020 54.00p 57.00p 54.00p 54.00p 600
25/03/2020 54.00p 57.20p 54.00p 54.00p 175
24/03/2020 55.00p 55.00p 54.00p 54.00p 0
23/03/2020 56.00p 59.20p 52.40p 55.00p 5228
20/03/2020 56.00p 56.00p 56.00p 56.00p 871
19/03/2020 57.50p 57.50p 55.25p 56.00p 3400
18/03/2020 60.00p 60.00p 55.10p 57.50p 4100
17/03/2020 62.50p 62.50p 60.10p 62.50p 100
16/03/2020 67.00p 67.00p 62.00p 62.50p 9109
13/03/2020 67.00p 67.00p 66.50p 67.00p 3000
12/03/2020 67.00p 67.00p 66.50p 67.00p 1609
11/03/2020 67.00p 67.00p 67.00p 67.00p 0
10/03/2020 67.00p 70.00p 67.00p 67.00p 7924
09/03/2020 67.00p 68.14p 64.00p 67.00p 5139
06/03/2020 69.00p 69.00p 69.00p 69.00p 0
05/03/2020 69.00p 72.00p 69.00p 69.00p 750
04/03/2020 69.00p 69.00p 69.00p 69.00p 0
03/03/2020 69.00p 72.00p 65.16p 69.00p 326
02/03/2020 67.50p 69.00p 67.50p 69.00p 5797
28/02/2020 67.50p 69.00p 65.10p 67.50p 662
27/02/2020 74.00p 74.00p 68.34p 70.50p 5946
26/02/2020 75.00p 75.00p 73.08p 74.00p 2070
25/02/2020 75.00p 75.00p 73.00p 75.00p 744
24/02/2020 76.00p 76.00p 73.00p 75.00p 4600
21/02/2020 76.00p 76.00p 76.00p 76.00p 0
20/02/2020 76.00p 78.00p 76.00p 76.00p 1282
19/02/2020 76.00p 76.00p 76.00p 76.00p 0
18/02/2020 76.00p 78.00p 76.00p 76.00p 1624
17/02/2020 76.00p 78.00p 76.00p 76.00p 5113
14/02/2020 76.00p 76.00p 73.12p 76.00p 23
13/02/2020 76.00p 76.00p 76.00p 76.00p 0
12/02/2020 76.00p 76.00p 76.00p 76.00p 0
11/02/2020 76.00p 76.00p 76.00p 76.00p 0
10/02/2020 78.00p 78.00p 76.00p 76.00p 800
07/02/2020 78.00p 78.00p 78.00p 78.00p 0
06/02/2020 78.00p 78.00p 78.00p 78.00p 0
05/02/2020 78.00p 79.00p 78.00p 78.00p 1189
04/02/2020 78.00p 78.00p 78.00p 78.00p 0
03/02/2020 79.00p 79.00p 78.00p 78.00p 0
31/01/2020 79.00p 79.50p 76.12p 79.00p 755
30/01/2020 79.00p 79.50p 79.00p 79.00p 22
29/01/2020 79.00p 79.00p 79.00p 79.00p 0
28/01/2020 79.00p 79.50p 79.00p 79.00p 250
27/01/2020 79.00p 79.00p 79.00p 79.00p 0
24/01/2020 79.00p 79.00p 76.50p 79.00p 2768
23/01/2020 77.50p 81.00p 76.00p 79.00p 15113
22/01/2020 77.50p 79.00p 77.50p 79.00p 0
21/01/2020 77.50p 79.00p 77.50p 79.00p 0
20/01/2020 79.00p 81.00p 76.12p 79.00p 2007
17/01/2020 79.00p 79.00p 76.06p 79.00p 4000
16/01/2020 78.00p 79.00p 78.00p 79.00p 1974
15/01/2020 78.00p 79.00p 76.08p 78.00p 2668
14/01/2020 78.00p 78.00p 78.00p 78.00p 0
13/01/2020 79.00p 81.00p 76.06p 78.00p 5007
10/01/2020 79.00p 79.00p 78.04p 79.00p 5000
09/01/2020 79.00p 82.00p 79.00p 79.00p 650
08/01/2020 82.50p 82.50p 76.12p 79.00p 8018
07/01/2020 82.50p 82.50p 80.05p 82.50p 1300
06/01/2020 85.00p 85.00p 82.00p 82.50p 4708
03/01/2020 85.00p 85.00p 82.06p 85.00p 1079
02/01/2020 85.00p 85.00p 82.00p 85.00p 2000
01/01/2020 85.00p 88.00p 85.00p 85.00p 100
31/12/2019 85.00p 88.00p 85.00p 85.00p 100
30/12/2019 83.50p 85.00p 83.50p 85.00p 4815
27/12/2019 82.50p 85.00p 80.05p 83.50p 2744
26/12/2019 80.00p 85.00p 80.00p 82.50p 4298
25/12/2019 80.00p 85.00p 80.00p 82.50p 4298
24/12/2019 80.00p 85.00p 80.00p 82.50p 4298
23/12/2019 76.50p 80.00p 76.04p 80.00p 10834
20/12/2019 75.50p 77.64p 75.50p 76.50p 6600
19/12/2019 75.50p 75.50p 75.01p 75.50p 1000
18/12/2019 74.00p 74.00p 74.00p 74.00p 0
17/12/2019 73.50p 75.00p 73.50p 74.00p 3333
16/12/2019 73.50p 73.50p 73.50p 73.50p 0
13/12/2019 73.50p 73.50p 73.50p 73.50p 0
12/12/2019 73.50p 73.50p 73.50p 73.50p 0
11/12/2019 73.50p 73.50p 73.50p 73.50p 0
10/12/2019 73.50p 73.50p 73.50p 73.50p 0
09/12/2019 73.50p 73.50p 73.50p 73.50p 0
06/12/2019 73.50p 74.67p 73.50p 73.50p 66
05/12/2019 73.50p 74.67p 73.50p 73.50p 280
04/12/2019 73.50p 73.50p 73.50p 73.50p 0
03/12/2019 73.50p 73.50p 72.00p 73.50p 3815
02/12/2019 73.50p 74.67p 72.00p 73.50p 3334
29/11/2019 73.50p 73.50p 72.03p 73.50p 398
28/11/2019 73.50p 73.50p 72.45p 73.50p 3429
27/11/2019 73.50p 73.50p 73.50p 73.50p 0
26/11/2019 73.50p 75.00p 72.45p 73.50p 1315
25/11/2019 73.50p 73.50p 73.50p 73.50p 0
22/11/2019 73.50p 73.50p 73.50p 73.50p 0
21/11/2019 73.50p 74.00p 73.50p 73.50p 20000
20/11/2019 72.50p 73.50p 72.50p 73.50p 5000
19/11/2019 72.50p 72.50p 72.50p 72.50p 0
18/11/2019 72.00p 72.50p 72.00p 72.50p 0
15/11/2019 72.00p 72.00p 72.00p 72.00p 0
14/11/2019 72.00p 73.00p 71.44p 72.00p 1656
13/11/2019 71.00p 73.00p 71.00p 72.00p 1369
12/11/2019 70.50p 72.50p 70.50p 71.00p 2742
11/11/2019 70.50p 73.00p 69.50p 70.50p 118
08/11/2019 70.50p 70.50p 70.50p 70.50p 0
07/11/2019 70.50p 71.50p 70.50p 70.50p 4179
06/11/2019 67.50p 70.00p 67.50p 70.00p 20267
05/11/2019 67.50p 67.50p 67.50p 67.50p 0
04/11/2019 67.00p 67.50p 67.00p 67.50p 0
01/11/2019 67.00p 67.00p 67.00p 67.00p 0
31/10/2019 67.50p 67.50p 66.00p 67.00p 2062
30/10/2019 67.50p 68.50p 66.66p 67.50p 8066
29/10/2019 67.50p 67.50p 67.50p 67.50p 0
28/10/2019 67.50p 68.67p 66.66p 67.50p 2250
25/10/2019 67.50p 67.50p 67.50p 67.50p 0
24/10/2019 67.50p 67.50p 67.50p 67.50p 0
23/10/2019 67.50p 67.50p 67.50p 67.50p 0
22/10/2019 67.50p 68.90p 67.50p 67.50p 4348
21/10/2019 67.50p 67.50p 66.66p 67.50p 172
18/10/2019 67.50p 68.97p 67.50p 67.50p 2882
17/10/2019 67.50p 67.50p 65.00p 67.50p 82687
16/10/2019 67.50p 68.91p 67.50p 67.50p 1000
15/10/2019 67.50p 67.50p 66.00p 67.50p 19924
14/10/2019 67.50p 68.97p 66.66p 67.50p 1170
11/10/2019 67.50p 67.50p 67.50p 67.50p 0
10/10/2019 67.50p 68.00p 67.50p 67.50p 295
09/10/2019 67.50p 68.91p 67.50p 67.50p 762
08/10/2019 67.50p 68.91p 67.50p 67.50p 1628
07/10/2019 67.00p 68.90p 66.00p 67.50p 10946
04/10/2019 67.00p 68.88p 67.00p 67.00p 39
03/10/2019 67.00p 68.88p 67.00p 67.00p 21
02/10/2019 67.00p 67.00p 67.00p 67.00p 0
01/10/2019 67.00p 68.90p 65.88p 67.00p 80
30/09/2019 67.50p 68.90p 65.00p 67.00p 12294
27/09/2019 67.50p 69.90p 67.50p 67.50p 1842
26/09/2019 67.50p 67.50p 67.50p 67.50p 2000
25/09/2019 67.50p 67.50p 65.00p 67.50p 1400
24/09/2019 67.50p 69.90p 67.50p 67.50p 1703
23/09/2019 67.50p 70.00p 67.50p 67.50p 46
20/09/2019 67.50p 67.50p 65.00p 67.50p 858
19/09/2019 67.50p 67.50p 67.50p 67.50p 0
18/09/2019 67.50p 70.00p 67.50p 67.50p 593
17/09/2019 67.50p 67.50p 67.50p 67.50p 0
16/09/2019 67.50p 69.95p 65.00p 67.50p 11408
13/09/2019 67.50p 69.95p 67.50p 67.50p 715
12/09/2019 67.50p 67.50p 67.50p 67.50p 0
11/09/2019 65.50p 69.95p 65.50p 67.50p 1280
10/09/2019 65.00p 65.00p 65.00p 65.00p 0
09/09/2019 64.50p 65.00p 64.50p 65.00p 0
06/09/2019 65.00p 65.00p 65.00p 65.00p 0
05/09/2019 64.50p 65.49p 64.50p 65.00p 500
04/09/2019 64.50p 65.49p 63.23p 64.50p 385
03/09/2019 64.50p 65.49p 64.50p 64.50p 74
02/09/2019 64.50p 64.50p 64.50p 64.50p 0
30/08/2019 64.50p 65.37p 64.50p 64.50p 380
29/08/2019 64.50p 64.77p 64.50p 64.50p 2000
28/08/2019 65.50p 65.50p 63.00p 64.50p 10262
27/08/2019 65.50p 66.94p 65.50p 65.50p 1861
23/08/2019 65.50p 65.50p 65.50p 65.50p 0
22/08/2019 65.50p 66.94p 65.50p 65.50p 2969
21/08/2019 65.50p 65.50p 65.50p 65.50p 0
20/08/2019 65.50p 65.50p 65.50p 65.50p 0
19/08/2019 65.00p 67.00p 65.00p 65.50p 1474
16/08/2019 65.00p 65.00p 65.00p 65.00p 0
15/08/2019 65.00p 65.00p 65.00p 65.00p 0
14/08/2019 65.00p 65.00p 65.00p 65.00p 0
13/08/2019 65.00p 65.00p 65.00p 65.00p 0
12/08/2019 65.00p 66.90p 65.00p 65.00p 500
09/08/2019 64.00p 66.20p 64.00p 65.00p 487
08/08/2019 64.00p 64.00p 63.10p 64.00p 500
07/08/2019 64.00p 64.00p 64.00p 64.00p 0
06/08/2019 64.00p 64.00p 64.00p 64.00p 0
05/08/2019 64.00p 64.60p 64.00p 64.00p 58
02/08/2019 64.00p 64.60p 64.00p 64.00p 368
01/08/2019 64.00p 64.00p 63.10p 64.00p 524

*Close Price adjusted for both dividends and splits