Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/01/2018 63.50p 63.50p 63.50p 63.50p 0
18/01/2018 63.50p 65.50p 63.50p 63.50p 2000
17/01/2018 63.50p 63.50p 63.50p 63.50p 0
16/01/2018 63.50p 63.50p 60.91p 63.50p 750
15/01/2018 66.00p 66.00p 62.84p 63.50p 11426
12/01/2018 72.50p 72.50p 65.55p 67.00p 9831
11/01/2018 60.50p 74.00p 60.50p 72.50p 22508
10/01/2018 55.00p 62.90p 55.00p 60.50p 6400
09/01/2018 51.50p 56.90p 51.50p 55.00p 16611
08/01/2018 48.50p 52.90p 48.50p 51.50p 4014
05/01/2018 47.00p 48.50p 47.00p 48.50p 10000
04/01/2018 47.00p 47.00p 47.00p 47.00p 0
03/01/2018 46.50p 47.00p 45.08p 47.00p 360
02/01/2018 46.50p 47.37p 46.50p 46.50p 1251
29/12/2017 46.50p 46.50p 46.50p 46.50p 0
28/12/2017 46.50p 46.50p 46.50p 46.50p 0
27/12/2017 46.50p 47.37p 46.50p 46.50p 8819
22/12/2017 46.50p 46.50p 46.50p 46.50p 0
21/12/2017 46.50p 46.50p 46.50p 46.50p 0
20/12/2017 46.50p 46.50p 46.50p 46.50p 0
19/12/2017 46.50p 47.37p 46.50p 46.50p 1000
18/12/2017 52.00p 52.00p 45.90p 46.50p 1716
15/12/2017 50.50p 50.50p 50.50p 50.50p 0
14/12/2017 50.50p 51.00p 50.50p 50.50p 946
13/12/2017 50.00p 50.96p 49.00p 50.50p 1034
12/12/2017 50.00p 50.00p 50.00p 50.00p 0
11/12/2017 50.00p 50.00p 50.00p 50.00p 0
08/12/2017 50.00p 50.00p 50.00p 50.00p 0
07/12/2017 50.00p 50.00p 50.00p 50.00p 0
06/12/2017 50.00p 50.00p 48.00p 50.00p 4000
05/12/2017 50.00p 50.00p 50.00p 50.00p 0
04/12/2017 50.00p 50.00p 50.00p 50.00p 0
01/12/2017 50.00p 50.00p 50.00p 50.00p 0
30/11/2017 50.00p 50.96p 50.00p 50.00p 172
29/11/2017 50.00p 50.00p 50.00p 50.00p 0
28/11/2017 50.00p 50.00p 50.00p 50.00p 0
27/11/2017 50.00p 50.00p 50.00p 50.00p 0
24/11/2017 50.00p 50.96p 50.00p 50.00p 1471
23/11/2017 50.00p 50.00p 47.50p 50.00p 0
22/11/2017 47.50p 47.50p 47.50p 47.50p 0
21/11/2017 47.50p 47.50p 47.50p 47.50p 0
20/11/2017 47.50p 47.50p 47.50p 47.50p 0
17/11/2017 47.50p 47.50p 47.50p 47.50p 0
16/11/2017 47.50p 47.50p 45.50p 47.50p 612
15/11/2017 47.50p 49.00p 47.50p 47.50p 1813
14/11/2017 47.50p 47.98p 45.00p 47.50p 20089
13/11/2017 47.50p 47.50p 47.50p 47.50p 0
10/11/2017 47.50p 47.50p 45.10p 47.50p 68
09/11/2017 47.50p 48.00p 47.50p 47.50p 360
08/11/2017 47.50p 47.50p 47.50p 47.50p 0
07/11/2017 47.50p 48.00p 47.50p 47.50p 1000
06/11/2017 47.50p 47.50p 47.50p 47.50p 0
03/11/2017 47.50p 47.50p 47.50p 47.50p 0
02/11/2017 47.50p 47.50p 46.00p 47.50p 4347
01/11/2017 47.50p 47.50p 47.50p 47.50p 0
31/10/2017 47.50p 47.50p 47.50p 47.50p 0
30/10/2017 46.00p 47.50p 46.00p 47.50p 4000
27/10/2017 46.00p 46.00p 46.00p 46.00p 0
26/10/2017 46.00p 46.00p 46.00p 46.00p 0
25/10/2017 46.00p 48.00p 46.00p 46.00p 0
24/10/2017 46.00p 46.00p 46.00p 46.00p 12000
23/10/2017 46.00p 46.00p 46.00p 46.00p 0
20/10/2017 46.00p 46.00p 46.00p 46.00p 0
19/10/2017 47.50p 47.50p 43.00p 46.00p 9780
18/10/2017 47.50p 47.50p 47.50p 47.50p 0
17/10/2017 47.50p 47.50p 45.10p 47.50p 382
16/10/2017 47.50p 47.50p 47.50p 47.50p 0
13/10/2017 47.50p 47.50p 47.50p 47.50p 0
12/10/2017 47.50p 47.50p 47.50p 47.50p 0
11/10/2017 47.50p 47.50p 47.50p 47.50p 1812
10/10/2017 47.50p 47.50p 47.50p 47.50p 182
09/10/2017 47.50p 47.50p 47.50p 47.50p 0
06/10/2017 48.00p 48.00p 46.50p 47.50p 7360
05/10/2017 48.00p 48.00p 48.00p 48.00p 1000
04/10/2017 48.00p 48.00p 48.00p 48.00p 0
03/10/2017 48.00p 48.00p 48.00p 48.00p 0
02/10/2017 48.00p 48.00p 47.00p 48.00p 0
29/09/2017 48.00p 48.00p 48.00p 48.00p 0
28/09/2017 48.00p 48.00p 48.00p 48.00p 0
27/09/2017 48.00p 48.00p 48.00p 48.00p 0
26/09/2017 48.00p 48.00p 48.00p 48.00p 0
25/09/2017 48.00p 48.00p 48.00p 48.00p 2050
22/09/2017 48.00p 48.00p 48.00p 48.00p 0
21/09/2017 48.00p 48.00p 48.00p 48.00p 0
20/09/2017 48.00p 48.00p 48.00p 48.00p 0
19/09/2017 48.00p 48.00p 48.00p 48.00p 0
18/09/2017 48.00p 48.00p 48.00p 48.00p 1099
15/09/2017 48.00p 48.00p 48.00p 48.00p 245
14/09/2017 48.00p 48.00p 48.00p 48.00p 0
13/09/2017 48.00p 48.00p 48.00p 48.00p 0
12/09/2017 48.00p 48.00p 48.00p 48.00p 10088
11/09/2017 48.00p 48.00p 48.00p 48.00p 0
08/09/2017 48.00p 48.00p 48.00p 48.00p 0
07/09/2017 48.00p 48.00p 48.00p 48.00p 29
06/09/2017 48.00p 48.00p 48.00p 48.00p 202
05/09/2017 48.00p 48.00p 47.00p 48.00p 0
04/09/2017 49.50p 49.50p 48.00p 48.00p 2000
01/09/2017 49.50p 49.50p 49.50p 49.50p 0
31/08/2017 49.50p 49.50p 49.50p 49.50p 0
30/08/2017 49.00p 49.50p 49.00p 49.50p 0
29/08/2017 49.50p 49.50p 49.50p 49.50p 0
25/08/2017 49.50p 49.50p 49.50p 49.50p 0
24/08/2017 49.50p 49.50p 49.50p 49.50p 0
23/08/2017 49.50p 49.50p 49.50p 49.50p 2626
22/08/2017 49.50p 49.50p 49.50p 49.50p 0
21/08/2017 49.50p 49.50p 49.50p 49.50p 90
18/08/2017 49.50p 49.50p 49.50p 49.50p 0
17/08/2017 49.50p 49.50p 49.50p 49.50p 0
16/08/2017 49.50p 49.50p 49.50p 49.50p 0
15/08/2017 49.50p 49.50p 49.50p 49.50p 6000
14/08/2017 49.50p 49.50p 49.50p 49.50p 0
11/08/2017 49.50p 49.50p 49.50p 49.50p 0
10/08/2017 49.50p 49.50p 49.50p 49.50p 501
09/08/2017 49.50p 49.50p 49.50p 49.50p 2000
08/08/2017 49.50p 49.50p 49.50p 49.50p 7000
07/08/2017 49.50p 49.50p 49.50p 49.50p 0
04/08/2017 49.50p 49.50p 49.50p 49.50p 101
03/08/2017 49.50p 49.50p 49.50p 49.50p 0
02/08/2017 49.50p 49.50p 49.50p 49.50p 2202
01/08/2017 49.50p 49.50p 49.50p 49.50p 527
31/07/2017 49.50p 49.50p 49.50p 49.50p 2174
28/07/2017 49.50p 49.50p 49.50p 49.50p 998
27/07/2017 49.50p 49.50p 49.50p 49.50p 496
26/07/2017 49.50p 49.50p 49.50p 49.50p 0
25/07/2017 49.50p 49.50p 49.50p 49.50p 1000
24/07/2017 49.50p 49.50p 49.50p 49.50p 0
21/07/2017 49.50p 49.50p 49.50p 49.50p 0
20/07/2017 49.50p 49.50p 49.50p 49.50p 0
19/07/2017 48.00p 49.50p 48.00p 49.50p 1133
18/07/2017 48.00p 48.00p 48.00p 48.00p 7400
17/07/2017 48.00p 48.00p 48.00p 48.00p 0
14/07/2017 47.00p 48.00p 47.00p 48.00p 10593
13/07/2017 47.00p 47.00p 47.00p 47.00p 10738
12/07/2017 47.50p 47.50p 47.00p 47.00p 14016
11/07/2017 47.50p 47.50p 47.50p 47.50p 0
10/07/2017 47.50p 47.50p 47.50p 47.50p 1623
07/07/2017 47.50p 47.50p 47.50p 47.50p 0
06/07/2017 47.50p 47.50p 47.50p 47.50p 121
05/07/2017 47.50p 47.50p 47.50p 47.50p 3740
04/07/2017 50.50p 50.50p 47.50p 47.50p 3016
03/07/2017 51.50p 51.50p 50.50p 50.50p 2000
30/06/2017 51.50p 51.50p 51.50p 51.50p 2204
29/06/2017 51.50p 51.50p 51.50p 51.50p 558
28/06/2017 51.50p 51.50p 51.50p 51.50p 20
27/06/2017 51.50p 51.50p 51.50p 51.50p 4806
26/06/2017 51.50p 51.50p 51.50p 51.50p 1600
23/06/2017 51.50p 51.50p 51.50p 51.50p 2934
22/06/2017 51.50p 51.50p 51.50p 51.50p 0
21/06/2017 51.50p 51.50p 51.50p 51.50p 0
20/06/2017 51.50p 51.50p 51.50p 51.50p 0
19/06/2017 51.50p 51.50p 51.50p 51.50p 0
16/06/2017 51.50p 51.50p 51.50p 51.50p 0
15/06/2017 51.50p 51.75p 50.00p 51.50p 1369
14/06/2017 51.50p 51.50p 51.50p 51.50p 0
13/06/2017 51.50p 51.50p 51.50p 51.50p 0
12/06/2017 51.50p 51.50p 50.20p 51.50p 8000
09/06/2017 51.50p 51.90p 51.50p 51.50p 7500
08/06/2017 51.50p 51.75p 51.50p 51.50p 556
07/06/2017 51.50p 51.90p 51.50p 51.50p 3835
06/06/2017 49.00p 51.50p 49.00p 51.50p 11958
05/06/2017 52.46p 52.46p 52.46p 52.46p 0
02/06/2017 52.46p 52.46p 52.46p 52.46p 0
01/06/2017 52.46p 52.46p 52.42p 52.46p 3317
31/05/2017 52.46p 52.61p 49.97p 52.46p 12161
30/05/2017 52.46p 54.27p 52.46p 52.46p 4730
26/05/2017 52.46p 52.46p 52.46p 52.46p 0
25/05/2017 52.46p 52.91p 52.42p 52.46p 111
24/05/2017 52.46p 52.46p 50.72p 52.46p 210
23/05/2017 52.46p 52.46p 52.46p 52.46p 11841
22/05/2017 52.46p 54.27p 50.65p 52.46p 4422
19/05/2017 52.46p 52.46p 52.46p 52.46p 0
18/05/2017 52.46p 54.72p 52.46p 52.46p 0
17/05/2017 52.46p 52.46p 50.83p 52.46p 103
16/05/2017 52.46p 52.46p 50.65p 52.46p 3532
15/05/2017 52.46p 52.46p 50.83p 52.46p 36
12/05/2017 52.46p 52.66p 50.65p 52.46p 1452
11/05/2017 52.46p 52.46p 52.46p 52.46p 0
10/05/2017 52.46p 52.68p 52.46p 52.46p 172
09/05/2017 52.46p 52.46p 52.46p 52.46p 0
08/05/2017 52.91p 54.72p 52.46p 52.46p 0
05/05/2017 52.46p 52.46p 49.75p 52.46p 11005
04/05/2017 52.46p 54.27p 52.46p 52.46p 22111
03/05/2017 52.46p 54.72p 52.46p 52.46p 0
02/05/2017 52.46p 52.46p 50.65p 52.46p 4297
28/04/2017 52.46p 52.46p 52.46p 52.46p 0
27/04/2017 50.20p 52.46p 50.20p 52.46p 22234
26/04/2017 50.20p 50.20p 50.20p 50.20p 0
25/04/2017 50.20p 51.51p 48.12p 50.20p 1987
24/04/2017 52.91p 54.27p 49.75p 50.20p 5505
21/04/2017 55.18p 55.18p 52.46p 52.91p 5528
20/04/2017 56.53p 56.53p 54.27p 55.18p 8845
19/04/2017 56.53p 56.53p 56.08p 56.53p 617
18/04/2017 56.53p 56.53p 56.53p 56.53p 0
13/04/2017 56.53p 56.53p 56.53p 56.53p 0
12/04/2017 56.53p 56.53p 56.53p 56.53p 0
11/04/2017 56.53p 56.53p 56.53p 56.53p 0
10/04/2017 56.53p 56.53p 56.53p 56.53p 0
07/04/2017 56.53p 56.53p 56.53p 56.53p 0
06/04/2017 56.53p 56.53p 56.53p 56.53p 0
05/04/2017 56.53p 56.53p 56.53p 56.53p 0

*Close Price adjusted for both dividends and splits