Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
15/10/2018 80.00p 81.80p 80.00p 80.00p 845
12/10/2018 83.00p 83.00p 80.00p 80.00p 4800
11/10/2018 83.00p 83.00p 83.00p 83.00p 0
10/10/2018 83.00p 84.50p 83.00p 83.00p 2164
09/10/2018 83.00p 83.00p 83.00p 83.00p 0
08/10/2018 83.00p 84.50p 83.00p 83.00p 334
05/10/2018 83.00p 84.50p 80.10p 83.00p 11894
04/10/2018 83.00p 84.50p 83.00p 83.00p 1820
03/10/2018 83.00p 84.50p 80.00p 83.00p 5810
02/10/2018 80.50p 84.50p 80.50p 83.00p 8354
01/10/2018 80.50p 82.90p 79.00p 80.50p 14895
28/09/2018 80.50p 83.00p 79.75p 80.50p 11045
27/09/2018 79.50p 82.90p 79.50p 80.50p 3121
26/09/2018 79.50p 83.00p 79.50p 79.50p 20
25/09/2018 79.50p 79.50p 79.50p 79.50p 0
24/09/2018 79.50p 82.95p 79.50p 79.50p 9468
21/09/2018 79.50p 79.80p 79.50p 79.50p 182
20/09/2018 79.50p 80.00p 76.14p 79.50p 1500
19/09/2018 79.50p 80.00p 79.50p 79.50p 562
18/09/2018 79.50p 80.00p 79.50p 79.50p 7478
17/09/2018 82.50p 82.50p 79.50p 79.50p 1500
14/09/2018 82.50p 82.50p 80.00p 82.50p 3015
13/09/2018 82.50p 82.50p 80.00p 82.50p 3000
12/09/2018 83.00p 83.60p 80.00p 82.50p 6766
11/09/2018 83.00p 83.90p 81.56p 83.00p 2888
10/09/2018 80.00p 90.00p 80.00p 83.00p 14154
07/09/2018 78.00p 81.00p 77.28p 80.00p 2450
06/09/2018 78.00p 80.90p 76.00p 78.00p 2351
05/09/2018 78.00p 78.00p 78.00p 78.00p 0
04/09/2018 78.00p 80.90p 78.00p 78.00p 359
03/09/2018 80.50p 80.90p 78.00p 78.00p 3485
31/08/2018 84.50p 84.50p 80.24p 80.50p 7686
30/08/2018 76.50p 89.00p 76.50p 84.50p 32686
29/08/2018 76.50p 79.00p 76.50p 76.50p 2613
28/08/2018 74.50p 79.00p 74.50p 76.50p 7701
24/08/2018 68.00p 76.00p 68.00p 74.50p 22088
23/08/2018 67.00p 73.00p 67.00p 68.00p 5041
22/08/2018 67.00p 69.40p 64.10p 67.00p 5003
21/08/2018 64.50p 67.00p 64.50p 67.00p 8891
20/08/2018 63.50p 67.00p 63.50p 64.50p 22521
17/08/2018 63.50p 66.30p 61.47p 63.50p 11177
16/08/2018 63.50p 63.50p 63.50p 63.50p 30028
15/08/2018 63.50p 63.50p 63.50p 63.50p 0
14/08/2018 63.50p 63.50p 63.50p 63.50p 0
13/08/2018 63.50p 66.23p 63.50p 63.50p 1000
10/08/2018 63.50p 63.50p 63.50p 63.50p 0
09/08/2018 62.50p 64.00p 62.50p 63.50p 8037
08/08/2018 62.50p 62.50p 62.50p 62.50p 0
07/08/2018 62.50p 64.00p 62.50p 62.50p 1934
06/08/2018 62.50p 64.00p 62.50p 62.50p 11371
03/08/2018 64.50p 66.45p 62.50p 62.50p 211
02/08/2018 64.50p 67.00p 64.50p 64.50p 10237
01/08/2018 64.50p 66.90p 63.50p 64.50p 367
31/07/2018 64.50p 64.50p 64.50p 64.50p 0
30/07/2018 64.50p 67.00p 63.50p 64.50p 8326
27/07/2018 66.00p 68.00p 64.50p 64.50p 14394
26/07/2018 63.50p 68.00p 63.50p 66.00p 3636
25/07/2018 63.00p 64.36p 63.00p 63.50p 10000
24/07/2018 61.50p 64.20p 60.10p 63.00p 7965
23/07/2018 61.50p 62.52p 61.50p 61.50p 157
20/07/2018 61.50p 61.50p 61.50p 61.50p 0
19/07/2018 61.50p 62.00p 61.50p 61.50p 7000
18/07/2018 61.50p 61.50p 61.50p 61.50p 0
17/07/2018 61.50p 61.50p 61.50p 61.50p 0
16/07/2018 67.50p 67.50p 60.00p 61.50p 10000
13/07/2018 67.50p 67.50p 67.50p 67.50p 0
12/07/2018 67.50p 67.50p 67.50p 67.50p 0
11/07/2018 67.50p 67.50p 67.50p 67.50p 0
10/07/2018 67.50p 68.00p 66.10p 67.50p 1255
09/07/2018 67.50p 67.50p 67.50p 67.50p 0
06/07/2018 67.50p 67.50p 67.50p 67.50p 0
05/07/2018 67.50p 67.50p 66.10p 67.50p 100
04/07/2018 67.50p 68.00p 67.50p 67.50p 70
03/07/2018 67.50p 68.00p 67.50p 67.50p 36
02/07/2018 67.50p 67.50p 66.10p 67.50p 752
29/06/2018 67.50p 67.50p 67.50p 67.50p 0
28/06/2018 67.50p 67.50p 67.50p 67.50p 0
27/06/2018 67.50p 67.50p 67.50p 67.50p 0
26/06/2018 67.50p 67.50p 65.10p 67.50p 646
25/06/2018 67.00p 67.50p 67.00p 67.50p 9836
22/06/2018 67.00p 67.24p 67.00p 67.00p 146
21/06/2018 67.00p 67.00p 67.00p 67.00p 0
20/06/2018 67.00p 67.00p 65.10p 67.00p 204
19/06/2018 67.00p 67.24p 67.00p 67.00p 743
18/06/2018 67.00p 67.00p 67.00p 67.00p 0
15/06/2018 67.00p 67.24p 67.00p 67.00p 3913
14/06/2018 68.00p 68.00p 64.00p 67.00p 7796
13/06/2018 68.00p 70.40p 68.00p 68.00p 1000
12/06/2018 68.00p 68.90p 68.00p 68.00p 2018
11/06/2018 69.50p 70.55p 66.00p 68.00p 11326
08/06/2018 69.50p 69.50p 69.50p 69.50p 0
07/06/2018 69.50p 70.50p 69.50p 69.50p 0
06/06/2018 69.50p 69.50p 69.50p 69.50p 0
05/06/2018 69.50p 70.55p 69.50p 69.50p 195
04/06/2018 69.50p 70.55p 66.00p 69.50p 4239
01/06/2018 67.50p 67.50p 67.50p 67.50p 0
31/05/2018 67.50p 67.50p 65.30p 67.50p 58
30/05/2018 67.50p 67.50p 67.50p 67.50p 0
29/05/2018 67.50p 67.50p 67.50p 67.50p 0
25/05/2018 67.50p 67.50p 67.50p 67.50p 0
24/05/2018 67.50p 67.50p 67.50p 67.50p 0
23/05/2018 67.50p 68.50p 65.10p 67.50p 873
22/05/2018 67.50p 67.50p 67.50p 67.50p 0
21/05/2018 64.50p 67.90p 64.50p 67.50p 14000
18/05/2018 64.50p 64.50p 64.50p 64.50p 0
17/05/2018 63.50p 67.00p 63.50p 64.50p 5000
16/05/2018 62.50p 65.00p 62.50p 63.50p 7000
15/05/2018 62.50p 62.50p 62.50p 62.50p 0
14/05/2018 62.50p 62.50p 62.50p 62.50p 0
11/05/2018 62.50p 62.50p 62.50p 62.50p 0
10/05/2018 62.50p 63.85p 62.50p 62.50p 762
09/05/2018 62.50p 62.50p 60.85p 62.50p 3900
08/05/2018 63.50p 63.50p 61.00p 62.50p 8056
04/05/2018 64.50p 64.50p 62.85p 63.50p 1000
03/05/2018 64.50p 66.00p 64.50p 64.50p 36
02/05/2018 64.50p 64.50p 62.00p 64.50p 10178
01/05/2018 64.50p 64.50p 64.50p 64.50p 0
30/04/2018 63.50p 65.00p 63.50p 64.50p 4596
27/04/2018 63.50p 63.50p 63.50p 63.50p 0
26/04/2018 63.50p 63.50p 62.55p 63.50p 68
25/04/2018 63.50p 65.00p 63.50p 63.50p 67
24/04/2018 63.50p 65.00p 62.10p 63.50p 3954
23/04/2018 63.50p 63.50p 63.50p 63.50p 0
20/04/2018 63.50p 63.50p 63.50p 63.50p 0
19/04/2018 63.50p 63.50p 63.50p 63.50p 0
18/04/2018 63.50p 63.50p 63.50p 63.50p 0
17/04/2018 63.50p 63.50p 63.50p 63.50p 0
16/04/2018 63.50p 63.50p 63.50p 63.50p 0
13/04/2018 63.50p 64.90p 62.51p 63.50p 510
12/04/2018 63.50p 64.90p 63.50p 63.50p 1000
11/04/2018 63.50p 63.50p 63.50p 63.50p 0
10/04/2018 63.50p 64.00p 63.50p 63.50p 4825
09/04/2018 63.50p 63.50p 63.50p 63.50p 0
06/04/2018 63.50p 63.50p 63.50p 63.50p 0
05/04/2018 63.50p 63.50p 62.15p 63.50p 300
04/04/2018 63.50p 63.50p 63.50p 63.50p 0
03/04/2018 63.50p 63.90p 63.50p 63.50p 487
29/03/2018 63.50p 63.50p 63.00p 63.50p 10000
28/03/2018 63.50p 63.50p 63.50p 63.50p 0
27/03/2018 63.50p 63.50p 62.10p 63.50p 1000
26/03/2018 63.50p 63.50p 63.50p 63.50p 0
23/03/2018 63.50p 63.50p 62.10p 63.50p 500
22/03/2018 63.50p 63.50p 63.50p 63.50p 0
21/03/2018 63.50p 63.50p 63.50p 63.50p 0
20/03/2018 63.50p 63.50p 63.50p 63.50p 0
19/03/2018 63.50p 63.50p 63.50p 63.50p 0
16/03/2018 63.50p 63.50p 63.50p 63.50p 0
15/03/2018 63.50p 63.50p 63.50p 63.50p 0
14/03/2018 63.50p 63.50p 63.50p 63.50p 0
13/03/2018 63.50p 63.50p 63.50p 63.50p 0
12/03/2018 63.50p 63.50p 63.50p 63.50p 0
09/03/2018 63.50p 64.00p 63.50p 63.50p 3106
08/03/2018 63.50p 64.00p 63.00p 63.50p 15054
07/03/2018 63.50p 63.50p 63.50p 63.50p 0
06/03/2018 63.50p 64.00p 63.50p 63.50p 750
05/03/2018 63.50p 64.00p 62.10p 63.50p 1770
02/03/2018 63.50p 63.50p 63.50p 63.50p 0
01/03/2018 63.50p 63.50p 62.50p 63.50p 544
28/02/2018 63.50p 63.50p 63.50p 63.50p 0
27/02/2018 63.50p 63.50p 63.50p 63.50p 0
26/02/2018 63.50p 63.50p 62.50p 63.50p 950
23/02/2018 63.50p 63.50p 62.00p 63.50p 2723
22/02/2018 63.50p 63.50p 63.50p 63.50p 0
21/02/2018 63.50p 64.00p 63.50p 63.50p 300
20/02/2018 63.50p 63.50p 63.50p 63.50p 0
19/02/2018 64.00p 64.60p 63.50p 63.50p 150
16/02/2018 64.00p 64.00p 64.00p 64.00p 0
15/02/2018 64.00p 64.00p 64.00p 64.00p 0
14/02/2018 64.00p 64.00p 64.00p 64.00p 5500
13/02/2018 64.00p 64.00p 64.00p 64.00p 0
12/02/2018 64.00p 65.00p 64.00p 64.00p 160
09/02/2018 64.00p 64.00p 64.00p 64.00p 0
08/02/2018 64.00p 64.00p 64.00p 64.00p 0
07/02/2018 64.00p 64.00p 64.00p 64.00p 590
06/02/2018 62.50p 66.00p 62.50p 64.00p 5860
05/02/2018 63.50p 64.90p 60.00p 62.50p 4449

*Close Price adjusted for both dividends and splits