Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/03/2021 72.50p 73.50p 72.00p 73.50p 859
25/03/2021 72.50p 74.90p 71.00p 72.50p 13119
24/03/2021 71.50p 74.90p 71.50p 72.50p 3195
23/03/2021 71.50p 74.00p 71.50p 71.50p 405
22/03/2021 71.50p 71.50p 68.35p 71.50p 5632
19/03/2021 71.50p 71.50p 71.50p 71.50p 0
18/03/2021 71.50p 71.50p 71.50p 71.50p 0
17/03/2021 71.50p 71.50p 68.35p 71.50p 1653
16/03/2021 71.50p 71.50p 71.50p 71.50p 0
15/03/2021 71.50p 74.50p 70.00p 70.00p 50
12/03/2021 70.50p 74.50p 68.35p 71.50p 11576
11/03/2021 70.50p 70.50p 70.50p 70.50p 0
10/03/2021 70.50p 70.50p 68.25p 70.50p 2800
09/03/2021 70.50p 70.50p 70.50p 70.50p 0
08/03/2021 70.00p 71.20p 70.00p 70.50p 3421
05/03/2021 70.00p 70.00p 67.30p 70.00p 5639
04/03/2021 70.00p 70.00p 70.00p 70.00p 0
03/03/2021 68.50p 71.20p 68.50p 70.00p 306
02/03/2021 68.50p 68.95p 68.50p 68.50p 1450
01/03/2021 68.50p 68.50p 67.10p 68.50p 16
26/02/2021 68.50p 68.95p 67.03p 68.50p 2703
25/02/2021 68.50p 69.00p 67.03p 68.50p 13262
24/02/2021 67.50p 68.50p 67.03p 68.50p 6676
23/02/2021 67.50p 67.50p 67.50p 67.50p 0
22/02/2021 67.50p 67.50p 67.50p 67.50p 0
19/02/2021 67.50p 67.50p 65.05p 67.50p 3430
18/02/2021 67.50p 68.50p 65.05p 67.50p 17928
17/02/2021 67.50p 68.50p 65.05p 67.50p 2501
16/02/2021 67.50p 67.50p 65.05p 67.50p 2083
15/02/2021 67.50p 67.50p 65.05p 67.50p 2100
12/02/2021 67.50p 68.50p 67.50p 67.50p 1386
11/02/2021 67.50p 67.50p 67.50p 67.50p 0
10/02/2021 67.50p 67.50p 65.05p 67.50p 1500
09/02/2021 67.50p 67.50p 65.05p 67.50p 4319
08/02/2021 67.50p 68.60p 67.50p 67.50p 3632
05/02/2021 67.50p 68.60p 67.50p 67.50p 4533
04/02/2021 67.50p 67.50p 65.05p 67.50p 1690
03/02/2021 67.50p 68.80p 67.50p 67.50p 12081
02/02/2021 68.00p 69.00p 65.00p 67.50p 26067
01/02/2021 68.00p 74.86p 65.08p 68.00p 15806
29/01/2021 65.00p 65.00p 62.65p 65.00p 130
28/01/2021 65.00p 68.84p 62.65p 65.00p 832
27/01/2021 65.00p 68.50p 62.65p 65.00p 2005
26/01/2021 64.00p 67.00p 64.00p 65.00p 7452
25/01/2021 63.50p 66.88p 63.50p 64.00p 747
22/01/2021 64.50p 64.50p 62.61p 64.00p 10125
21/01/2021 63.00p 67.93p 63.00p 64.50p 15764
20/01/2021 63.00p 64.92p 63.00p 63.00p 15
19/01/2021 63.00p 64.96p 62.60p 63.00p 2484
18/01/2021 63.00p 63.00p 63.00p 63.00p 0
15/01/2021 63.00p 64.96p 62.50p 63.00p 1050
14/01/2021 63.00p 65.00p 62.50p 63.00p 7536
13/01/2021 63.00p 64.96p 62.36p 63.00p 16471
12/01/2021 63.00p 63.00p 63.00p 63.00p 0
11/01/2021 63.00p 64.76p 62.20p 63.00p 11456
08/01/2021 63.00p 65.00p 62.00p 63.00p 12643
07/01/2021 63.00p 63.00p 63.00p 63.00p 0
06/01/2021 62.50p 64.70p 62.00p 63.00p 7025
05/01/2021 62.50p 62.50p 61.50p 62.50p 7000
04/01/2021 62.50p 62.50p 61.45p 62.50p 2101
31/12/2020 62.50p 62.50p 62.50p 62.50p 0
30/12/2020 61.50p 65.00p 61.50p 62.50p 19034
24/12/2020 57.50p 60.00p 57.50p 57.50p 1000
23/12/2020 57.50p 60.00p 57.50p 57.50p 5306
22/12/2020 57.50p 57.50p 56.00p 57.50p 962
21/12/2020 57.50p 60.00p 57.50p 57.50p 1000
18/12/2020 56.50p 58.00p 56.00p 56.50p 1975
17/12/2020 56.50p 56.50p 56.50p 56.50p 0
16/12/2020 57.50p 57.97p 55.75p 56.50p 7769
15/12/2020 57.50p 57.50p 57.50p 57.50p 0
14/12/2020 57.50p 59.95p 57.50p 57.50p 824
11/12/2020 57.50p 57.50p 57.50p 57.50p 0
10/12/2020 57.50p 57.50p 57.50p 57.50p 0
09/12/2020 57.50p 59.95p 57.50p 57.50p 2700
08/12/2020 57.50p 59.95p 57.50p 57.50p 813
07/12/2020 56.50p 58.00p 56.00p 57.50p 34975
04/12/2020 56.50p 56.50p 56.50p 56.50p 0
03/12/2020 56.50p 56.50p 56.00p 56.50p 445
02/12/2020 56.50p 56.50p 56.50p 56.50p 0
01/12/2020 56.50p 56.50p 56.50p 56.50p 0
30/11/2020 56.50p 56.50p 56.50p 56.50p 0
27/11/2020 56.50p 56.50p 56.50p 56.50p 0
26/11/2020 56.50p 56.50p 55.00p 56.50p 1763
25/11/2020 56.50p 56.50p 56.50p 56.50p 0
24/11/2020 56.50p 56.50p 56.00p 56.50p 4596
23/11/2020 56.50p 56.50p 56.00p 56.50p 1785
20/11/2020 56.50p 56.50p 56.50p 56.50p 0
19/11/2020 56.50p 56.50p 55.00p 56.50p 8392
18/11/2020 56.50p 56.50p 56.30p 56.50p 600
17/11/2020 56.50p 56.50p 56.00p 56.50p 2392
16/11/2020 58.00p 59.96p 56.50p 56.50p 1147
13/11/2020 58.00p 58.00p 58.00p 58.00p 0
12/11/2020 58.00p 58.00p 58.00p 58.00p 0
10/11/2020 57.50p 59.70p 57.50p 57.50p 484
09/11/2020 57.50p 59.00p 56.00p 57.50p 1078
06/11/2020 57.50p 57.50p 55.05p 57.50p 1958
05/11/2020 57.50p 57.50p 57.50p 57.50p 0
04/11/2020 57.50p 57.50p 55.05p 57.50p 87
03/11/2020 57.50p 58.00p 57.50p 57.50p 2500
02/11/2020 57.50p 57.50p 57.50p 57.50p 0
30/10/2020 57.50p 57.50p 57.50p 57.50p 2000
29/10/2020 57.50p 57.50p 57.50p 57.50p 121
28/10/2020 57.50p 57.50p 55.05p 57.50p 1
27/10/2020 57.50p 57.50p 57.50p 57.50p 5000
26/10/2020 57.50p 57.50p 55.50p 57.50p 3000
23/10/2020 57.50p 57.50p 55.50p 57.50p 902
22/10/2020 57.50p 57.50p 53.00p 57.50p 20076
21/10/2020 57.50p 57.50p 57.50p 57.50p 0
20/10/2020 57.50p 59.70p 57.50p 57.50p 2502
19/10/2020 56.50p 57.52p 56.50p 57.50p 8692
16/10/2020 56.50p 57.52p 56.50p 56.50p 1022
15/10/2020 56.50p 56.50p 55.50p 56.50p 38
14/10/2020 56.50p 56.50p 56.50p 56.50p 0
13/10/2020 57.50p 57.97p 55.25p 56.50p 10496
12/10/2020 57.50p 57.50p 55.50p 57.50p 26
09/10/2020 57.50p 57.50p 57.50p 57.50p 5564
08/10/2020 57.50p 58.75p 57.50p 57.50p 10000
07/10/2020 57.50p 57.50p 57.50p 57.50p 0
06/10/2020 57.50p 57.50p 55.55p 57.50p 1000
05/10/2020 57.50p 57.50p 57.50p 57.50p 0
02/10/2020 57.50p 58.00p 57.50p 57.50p 5500
01/10/2020 57.50p 58.00p 57.50p 57.50p 1298
30/09/2020 57.50p 57.50p 55.00p 57.50p 9250
29/09/2020 57.50p 57.50p 57.50p 57.50p 0
28/09/2020 57.50p 58.75p 57.50p 57.50p 149
25/09/2020 57.50p 59.00p 57.50p 57.50p 9343
24/09/2020 57.50p 58.85p 57.50p 57.50p 1672
23/09/2020 57.50p 58.85p 57.50p 57.50p 849
22/09/2020 57.50p 60.00p 55.50p 57.50p 3066
21/09/2020 57.50p 57.50p 57.50p 57.50p 0
18/09/2020 57.50p 57.50p 57.50p 57.50p 0
17/09/2020 57.50p 57.50p 57.50p 57.50p 0
16/09/2020 57.50p 57.50p 55.50p 57.50p 1801
15/09/2020 57.50p 59.00p 57.50p 57.50p 338
14/09/2020 57.50p 59.00p 57.50p 57.50p 6663
11/09/2020 57.50p 59.00p 57.50p 57.50p 113
10/09/2020 57.50p 57.50p 57.50p 57.50p 0
09/09/2020 57.50p 57.50p 57.50p 57.50p 0
08/09/2020 57.50p 57.50p 57.50p 57.50p 0
07/09/2020 57.50p 59.25p 55.25p 57.50p 15430
04/09/2020 58.50p 58.50p 57.00p 57.50p 1829
03/09/2020 60.50p 60.50p 58.00p 58.50p 3827
02/09/2020 60.50p 60.50p 60.50p 60.50p 0
01/09/2020 60.50p 60.50p 58.00p 60.50p 3000
28/08/2020 62.50p 64.25p 58.00p 60.50p 7666
27/08/2020 62.50p 62.50p 62.50p 62.50p 0
26/08/2020 62.50p 62.50p 60.05p 62.50p 8365
25/08/2020 62.50p 62.50p 60.05p 62.50p 1557
24/08/2020 62.50p 62.50p 62.50p 62.50p 0
21/08/2020 62.50p 62.50p 62.50p 62.50p 0
20/08/2020 62.50p 62.50p 62.50p 62.50p 0
19/08/2020 62.50p 62.50p 62.50p 62.50p 0
18/08/2020 62.50p 64.50p 62.50p 62.50p 1550
17/08/2020 62.50p 62.50p 62.50p 62.50p 0
14/08/2020 62.50p 62.50p 62.50p 62.50p 0
13/08/2020 62.50p 64.50p 60.05p 62.50p 1951
12/08/2020 62.50p 62.50p 62.50p 62.50p 0
11/08/2020 62.50p 62.50p 62.50p 62.50p 0
10/08/2020 62.50p 62.50p 62.50p 62.50p 0
07/08/2020 62.50p 62.50p 62.50p 62.50p 0
06/08/2020 62.50p 64.50p 62.50p 62.50p 7585
05/08/2020 62.50p 62.50p 60.05p 62.50p 116
04/08/2020 62.50p 64.50p 62.50p 62.50p 1020
03/08/2020 62.50p 62.50p 60.05p 62.50p 2088
31/07/2020 62.50p 62.50p 62.50p 62.50p 0
30/07/2020 62.50p 64.95p 60.60p 62.50p 12029
29/07/2020 62.50p 62.50p 60.05p 62.50p 408
28/07/2020 63.50p 63.50p 61.50p 62.50p 16700
27/07/2020 63.50p 63.50p 63.50p 63.50p 0
24/07/2020 63.50p 63.50p 63.50p 63.50p 0
23/07/2020 63.50p 63.50p 63.50p 63.50p 0
22/07/2020 62.50p 65.00p 62.50p 63.50p 7692
21/07/2020 62.50p 64.90p 62.50p 62.50p 24
20/07/2020 62.50p 65.00p 62.50p 62.50p 9466
17/07/2020 62.50p 64.95p 62.50p 62.50p 615
16/07/2020 62.50p 62.50p 62.50p 62.50p 0
15/07/2020 62.50p 62.50p 61.50p 62.50p 1300
14/07/2020 62.50p 62.50p 61.50p 62.50p 2000
13/07/2020 62.50p 62.50p 62.50p 62.50p 0
10/07/2020 62.50p 64.95p 61.50p 62.50p 1507
09/07/2020 62.50p 62.50p 62.50p 62.50p 0
08/07/2020 62.50p 62.50p 62.50p 62.50p 0
07/07/2020 62.50p 62.50p 61.00p 62.50p 3006
06/07/2020 62.50p 64.90p 62.50p 62.50p 100
03/07/2020 62.50p 65.00p 62.50p 65.00p 7148
02/07/2020 62.50p 64.95p 61.00p 62.50p 2036
01/07/2020 62.50p 62.50p 62.50p 62.50p 0
30/06/2020 62.50p 64.95p 62.50p 62.50p 401
29/06/2020 61.00p 65.00p 61.00p 62.50p 13108
26/06/2020 61.00p 61.00p 61.00p 61.00p 0
25/06/2020 63.50p 65.00p 61.00p 61.00p 18931
24/06/2020 58.50p 64.00p 58.50p 63.50p 5000
23/06/2020 57.50p 60.00p 56.00p 57.50p 17684
22/06/2020 56.00p 60.00p 56.00p 57.50p 434
19/06/2020 56.00p 56.00p 56.00p 56.00p 0
18/06/2020 56.00p 56.00p 55.50p 56.00p 22
17/06/2020 56.00p 56.00p 56.00p 56.00p 0
16/06/2020 56.00p 56.00p 55.50p 56.00p 2624
15/06/2020 56.00p 56.00p 56.00p 56.00p 0
12/06/2020 56.00p 56.00p 56.00p 56.00p 0

*Close Price adjusted for both dividends and splits