Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/07/2019 63.00p 64.60p 63.00p 64.00p 15000
30/07/2019 63.00p 64.00p 63.00p 63.00p 8
29/07/2019 63.00p 64.00p 63.00p 63.00p 4071
26/07/2019 63.00p 64.00p 63.00p 63.00p 5000
25/07/2019 63.00p 64.00p 63.00p 63.00p 750
24/07/2019 63.00p 63.00p 63.00p 63.00p 0
23/07/2019 63.00p 63.00p 63.00p 63.00p 0
22/07/2019 63.00p 64.00p 61.10p 63.00p 2768
19/07/2019 63.00p 63.00p 63.00p 63.00p 0
18/07/2019 63.00p 63.72p 63.00p 63.00p 4708
17/07/2019 63.00p 63.72p 63.00p 63.00p 1561
16/07/2019 63.00p 63.00p 63.00p 63.00p 0
15/07/2019 63.00p 63.00p 63.00p 63.00p 0
12/07/2019 63.00p 63.00p 61.70p 63.00p 2006
11/07/2019 60.50p 63.00p 60.50p 63.00p 0
10/07/2019 63.00p 63.00p 63.00p 63.00p 0
09/07/2019 61.50p 63.00p 61.50p 63.00p 4311
08/07/2019 61.50p 61.50p 61.00p 61.50p 2018
05/07/2019 61.50p 61.70p 61.50p 61.50p 1620
04/07/2019 61.50p 61.50p 61.50p 61.50p 0
03/07/2019 61.50p 61.70p 61.50p 61.50p 72
02/07/2019 61.50p 61.70p 61.02p 61.50p 4393
01/07/2019 61.50p 61.50p 61.50p 61.50p 0
28/06/2019 60.50p 61.50p 60.50p 61.50p 0
27/06/2019 61.50p 61.78p 61.50p 61.50p 4046
26/06/2019 61.50p 61.50p 61.02p 61.50p 306
25/06/2019 61.50p 61.50p 61.50p 61.50p 0
24/06/2019 61.50p 61.78p 61.50p 61.50p 809
21/06/2019 61.50p 61.50p 61.50p 61.50p 0
20/06/2019 61.50p 61.50p 61.50p 61.50p 0
19/06/2019 61.50p 61.50p 61.02p 61.50p 384
18/06/2019 61.50p 61.50p 61.02p 61.50p 1000
17/06/2019 61.50p 61.80p 61.50p 61.50p 111
14/06/2019 61.50p 61.50p 61.50p 61.50p 0
13/06/2019 61.50p 61.50p 61.50p 61.50p 0
12/06/2019 61.50p 61.50p 61.10p 61.50p 5000
11/06/2019 61.50p 61.50p 61.50p 61.50p 0
10/06/2019 61.50p 61.80p 61.50p 61.50p 221
07/06/2019 61.50p 61.80p 61.50p 61.50p 384
06/06/2019 61.00p 61.50p 61.00p 61.50p 0
05/06/2019 60.75p 61.50p 60.00p 61.00p 41471
04/06/2019 60.50p 60.75p 60.00p 60.75p 10314
03/06/2019 60.50p 60.50p 60.05p 60.50p 3546
31/05/2019 60.50p 60.50p 60.50p 60.50p 0
30/05/2019 60.50p 60.50p 59.10p 60.50p 722
29/05/2019 60.50p 60.50p 60.50p 60.50p 0
28/05/2019 60.50p 60.50p 59.00p 60.50p 412
24/05/2019 60.50p 60.50p 60.50p 60.50p 0
23/05/2019 60.50p 60.50p 60.50p 60.50p 0
22/05/2019 60.50p 60.50p 60.50p 60.50p 0
21/05/2019 60.50p 60.50p 60.50p 60.50p 0
20/05/2019 60.50p 60.50p 60.50p 60.50p 0
17/05/2019 60.50p 60.50p 60.50p 60.50p 0
16/05/2019 60.50p 60.50p 60.50p 60.50p 0
15/05/2019 60.50p 60.50p 60.50p 60.50p 0
14/05/2019 60.50p 60.50p 60.50p 60.50p 0
13/05/2019 60.50p 60.50p 60.10p 60.50p 2392
10/05/2019 60.50p 60.50p 60.50p 60.50p 0
09/05/2019 60.50p 60.50p 60.11p 60.50p 376
08/05/2019 60.50p 60.50p 59.25p 60.50p 1386
07/05/2019 60.50p 60.50p 60.19p 60.50p 1233
03/05/2019 61.50p 61.50p 59.10p 60.50p 12819
02/05/2019 61.50p 61.50p 59.10p 61.50p 83
01/05/2019 61.50p 61.50p 59.10p 61.50p 5619
30/04/2019 61.50p 61.50p 61.50p 61.50p 1617
29/04/2019 61.50p 61.50p 61.50p 61.50p 1219
26/04/2019 62.50p 62.50p 59.50p 61.50p 17513
25/04/2019 62.50p 62.50p 62.50p 62.50p 11127
24/04/2019 62.50p 62.50p 62.50p 62.50p 0
23/04/2019 62.50p 62.80p 62.50p 62.50p 4267
18/04/2019 62.50p 63.00p 58.50p 62.50p 7190
17/04/2019 64.00p 64.00p 62.50p 62.50p 0
16/04/2019 64.00p 64.00p 62.00p 62.50p 23669
15/04/2019 64.00p 64.00p 64.00p 64.00p 0
12/04/2019 64.00p 64.00p 62.00p 64.00p 8300
11/04/2019 64.00p 64.95p 64.00p 64.00p 289
10/04/2019 64.00p 65.00p 64.00p 64.00p 1500
09/04/2019 64.00p 64.00p 64.00p 64.00p 0
08/04/2019 64.50p 65.80p 62.10p 64.00p 2500
05/04/2019 64.50p 65.80p 64.50p 64.50p 75
04/04/2019 64.50p 64.50p 64.50p 64.50p 0
03/04/2019 64.50p 64.50p 64.50p 64.50p 0
02/04/2019 64.50p 64.50p 64.50p 64.50p 0
01/04/2019 66.50p 66.50p 62.10p 64.50p 11389
29/03/2019 66.50p 66.50p 66.50p 66.50p 0
28/03/2019 66.50p 66.50p 66.50p 66.50p 0
27/03/2019 66.50p 66.50p 65.10p 66.50p 20
26/03/2019 66.50p 66.50p 66.50p 66.50p 0
25/03/2019 66.50p 67.70p 66.50p 66.50p 4337
22/03/2019 66.50p 66.50p 66.50p 66.50p 0
21/03/2019 66.50p 67.70p 66.50p 66.50p 1071
20/03/2019 68.50p 68.50p 66.50p 66.50p 23111
19/03/2019 68.50p 68.50p 67.50p 68.50p 6850
18/03/2019 68.50p 68.50p 67.50p 68.50p 4051
15/03/2019 68.50p 69.90p 68.50p 68.50p 1000
14/03/2019 68.50p 68.50p 68.50p 68.50p 14475
13/03/2019 68.50p 68.50p 68.50p 68.50p 0
12/03/2019 68.50p 69.00p 68.50p 68.50p 2000
11/03/2019 68.50p 69.00p 68.50p 68.50p 1431
08/03/2019 68.50p 68.50p 68.50p 68.50p 0
07/03/2019 68.50p 68.50p 68.50p 68.50p 0
06/03/2019 69.50p 69.50p 65.50p 68.50p 11326
05/03/2019 69.50p 69.50p 67.10p 69.50p 610
04/03/2019 69.50p 69.50p 69.50p 69.50p 0
01/03/2019 69.50p 69.50p 67.10p 69.50p 34
28/02/2019 69.50p 69.50p 67.10p 69.50p 680
27/02/2019 69.50p 69.50p 69.50p 69.50p 0
26/02/2019 69.50p 69.50p 69.50p 69.50p 0
25/02/2019 69.50p 69.50p 67.10p 69.50p 989
22/02/2019 69.50p 69.50p 69.50p 69.50p 0
21/02/2019 69.50p 69.50p 69.50p 69.50p 0
20/02/2019 69.50p 69.50p 69.50p 69.50p 0
19/02/2019 69.50p 69.50p 69.50p 69.50p 0
18/02/2019 69.50p 70.90p 67.10p 69.50p 1896
15/02/2019 69.50p 69.50p 69.50p 69.50p 0
14/02/2019 69.50p 69.50p 67.10p 69.50p 12
13/02/2019 71.50p 72.00p 67.10p 69.50p 2530
12/02/2019 71.50p 71.50p 71.50p 71.50p 0
11/02/2019 71.50p 72.00p 70.06p 71.50p 3388
08/02/2019 72.50p 72.50p 68.00p 71.50p 5948
07/02/2019 72.50p 72.50p 70.10p 72.50p 865
06/02/2019 72.50p 72.50p 72.50p 72.50p 0
05/02/2019 72.50p 72.50p 70.00p 72.50p 7000
04/02/2019 72.50p 72.50p 72.50p 72.50p 0
01/02/2019 72.50p 72.50p 72.50p 72.50p 0
31/01/2019 72.50p 73.50p 72.50p 72.50p 680
30/01/2019 72.50p 73.50p 70.10p 72.50p 238
29/01/2019 72.50p 72.50p 72.50p 72.50p 0
28/01/2019 72.50p 73.50p 72.50p 72.50p 2164
25/01/2019 72.50p 73.50p 72.50p 72.50p 2080
24/01/2019 72.50p 73.50p 72.50p 72.50p 402
23/01/2019 72.50p 72.50p 72.50p 72.50p 0
22/01/2019 72.50p 72.50p 72.50p 72.50p 0
21/01/2019 72.50p 73.70p 72.50p 72.50p 1356
18/01/2019 72.50p 72.50p 72.50p 72.50p 0
17/01/2019 72.50p 72.50p 72.50p 72.50p 0
16/01/2019 72.50p 73.70p 72.50p 72.50p 1071
15/01/2019 72.50p 72.50p 72.50p 72.50p 0
14/01/2019 72.50p 72.50p 72.50p 72.50p 0
11/01/2019 72.50p 72.50p 72.50p 72.50p 0
10/01/2019 72.50p 72.50p 70.10p 72.50p 3650
09/01/2019 72.50p 72.50p 72.50p 72.50p 0
08/01/2019 72.50p 72.50p 72.50p 72.50p 0
07/01/2019 72.50p 72.50p 71.20p 72.50p 2616
04/01/2019 72.50p 72.50p 72.50p 72.50p 0
03/01/2019 72.50p 72.50p 72.50p 72.50p 0
02/01/2019 72.50p 73.70p 72.50p 72.50p 1661
31/12/2018 72.50p 73.90p 72.50p 72.50p 666
28/12/2018 72.50p 72.50p 72.50p 72.50p 0
27/12/2018 72.50p 72.50p 72.50p 72.50p 0
24/12/2018 72.50p 73.70p 72.50p 72.50p 507
21/12/2018 72.50p 72.50p 71.20p 72.50p 1000
20/12/2018 72.50p 73.70p 72.50p 72.50p 45
19/12/2018 72.50p 73.70p 71.20p 72.50p 1686
18/12/2018 72.00p 72.50p 72.00p 72.50p 0
17/12/2018 72.00p 72.00p 72.00p 72.00p 0
14/12/2018 72.00p 72.00p 72.00p 72.00p 0
13/12/2018 72.00p 72.00p 72.00p 72.00p 0
12/12/2018 72.00p 72.00p 71.20p 72.00p 711
11/12/2018 72.00p 72.00p 72.00p 72.00p 0
10/12/2018 72.00p 72.00p 72.00p 72.00p 0
07/12/2018 72.00p 72.00p 72.00p 72.00p 0
06/12/2018 72.00p 72.00p 71.00p 72.00p 2262
05/12/2018 72.00p 72.00p 72.00p 72.00p 0
04/12/2018 72.00p 72.00p 71.00p 72.00p 1428
03/12/2018 72.00p 73.80p 72.00p 72.00p 33
30/11/2018 72.00p 73.80p 72.00p 72.00p 322
29/11/2018 72.00p 72.00p 71.00p 72.00p 340
28/11/2018 72.00p 73.80p 71.00p 72.00p 2349
27/11/2018 72.00p 73.80p 72.00p 72.00p 1766
26/11/2018 72.00p 72.00p 72.00p 72.00p 13515
23/11/2018 72.00p 72.00p 72.00p 72.00p 0
22/11/2018 72.00p 73.76p 72.00p 72.00p 7000
21/11/2018 75.00p 75.50p 72.00p 72.00p 0
20/11/2018 76.00p 76.00p 72.00p 75.50p 14480
19/11/2018 77.50p 79.70p 71.68p 76.00p 12338
16/11/2018 77.50p 77.50p 77.50p 77.50p 0
15/11/2018 77.50p 77.50p 77.50p 77.50p 0
14/11/2018 77.50p 77.50p 77.50p 77.50p 0
13/11/2018 77.50p 77.50p 77.00p 77.50p 0
12/11/2018 81.00p 81.00p 77.00p 77.00p 0
09/11/2018 81.00p 81.00p 81.00p 81.00p 0
08/11/2018 82.50p 82.50p 80.10p 81.00p 5000
07/11/2018 82.50p 84.00p 80.10p 82.50p 9561
06/11/2018 82.50p 82.50p 80.10p 82.50p 55
05/11/2018 82.50p 84.20p 81.50p 82.50p 4367
02/11/2018 79.00p 82.50p 79.00p 82.50p 4878
01/11/2018 79.00p 79.00p 79.00p 79.00p 0
31/10/2018 78.50p 82.00p 78.50p 79.00p 4613
30/10/2018 78.50p 78.50p 78.50p 78.50p 0
29/10/2018 78.50p 81.00p 78.50p 78.50p 359
26/10/2018 78.50p 78.50p 78.50p 78.50p 0
25/10/2018 78.50p 80.60p 78.50p 78.50p 733
24/10/2018 77.50p 79.00p 77.50p 78.50p 3787
23/10/2018 80.00p 80.00p 75.10p 77.50p 3975
22/10/2018 80.00p 81.70p 77.10p 80.00p 2352
19/10/2018 80.00p 80.00p 80.00p 80.00p 0
18/10/2018 80.00p 81.70p 80.00p 80.00p 50
17/10/2018 80.00p 80.00p 80.00p 80.00p 0
16/10/2018 80.00p 81.70p 80.00p 80.00p 1468

*Close Price adjusted for both dividends and splits