Select a section

SEARCH

Gusbourne

(GUS)

Sector: Beverages

38.00p

0.00p 0.00

Last updated: 16:57:04

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/01/2025	38.00p	39.60p	36.40p	38.00p	5,350
16/01/2025	39.00p	39.00p	38.00p	39.00p	5,000
15/01/2025	39.00p	39.00p	38.02p	39.00p	2,680
14/01/2025	39.00p	39.00p	38.10p	39.00p	7,831
13/01/2025	39.00p	40.00p	38.00p	39.00p	389
10/01/2025	39.00p	39.00p	38.67p	39.00p	0
09/01/2025	39.00p	39.00p	38.05p	39.00p	9,621
08/01/2025	39.00p	39.00p	38.05p	39.00p	717
07/01/2025	39.00p	39.75p	39.00p	39.00p	1,244
06/01/2025	39.00p	39.75p	38.05p	39.00p	1,626
03/01/2025	39.00p	39.75p	38.05p	39.00p	2,885
02/01/2025	39.00p	39.00p	38.67p	39.00p	0
01/01/2025	39.00p	39.00p	38.67p	39.00p	0
31/12/2024	39.00p	39.00p	38.67p	39.00p	0
30/12/2024	39.00p	40.00p	38.20p	39.00p	39,691
27/12/2024	39.00p	39.80p	38.50p	39.00p	14,919
26/12/2024	39.00p	41.00p	38.76p	39.00p	44,187
25/12/2024	39.00p	41.00p	38.76p	39.00p	44,187
24/12/2024	39.00p	41.00p	38.76p	39.00p	44,187
23/12/2024	39.00p	39.33p	39.00p	39.00p	0
20/12/2024	39.00p	39.00p	39.00p	39.00p	7,189
19/12/2024	39.00p	39.33p	39.00p	39.00p	0
18/12/2024	39.00p	39.00p	39.00p	39.00p	1,012
17/12/2024	39.00p	39.00p	39.00p	39.00p	2,000
16/12/2024	39.00p	39.88p	39.00p	39.00p	15,289
13/12/2024	39.00p	39.61p	38.00p	39.00p	5,458
12/12/2024	38.50p	40.20p	38.36p	39.00p	28,236
11/12/2024	38.00p	38.80p	37.00p	38.50p	182,446
10/12/2024	38.00p	38.00p	37.00p	38.00p	337
09/12/2024	38.00p	38.00p	37.30p	38.00p	2,000
06/12/2024	38.00p	39.00p	37.28p	38.00p	13,257
05/12/2024	38.00p	38.00p	37.40p	38.00p	267
04/12/2024	38.00p	38.00p	37.40p	38.00p	6,000
03/12/2024	38.00p	38.00p	35.13p	38.00p	16,023
02/12/2024	40.00p	40.00p	37.00p	38.00p	28,868
29/11/2024	41.50p	43.00p	39.90p	40.00p	7,841
28/11/2024	41.50p	41.50p	41.50p	41.50p	0
27/11/2024	41.50p	41.50p	40.60p	41.50p	346
26/11/2024	41.50p	41.50p	40.00p	41.50p	5,012
25/11/2024	41.50p	41.50p	40.00p	41.50p	7,571
22/11/2024	41.50p	41.50p	40.75p	41.50p	0
21/11/2024	41.50p	41.50p	40.60p	41.50p	6,079
20/11/2024	41.50p	41.50p	40.75p	41.50p	0
19/11/2024	41.00p	41.00p	40.70p	41.00p	22,255
18/11/2024	44.00p	44.00p	40.00p	41.00p	15,835
15/11/2024	44.50p	44.50p	42.00p	44.50p	25,734
14/11/2024	45.00p	45.00p	44.00p	44.50p	1,000
13/11/2024	46.00p	46.00p	42.00p	45.00p	45,143
12/11/2024	47.00p	47.90p	45.00p	46.00p	46,652
11/11/2024	48.00p	48.90p	47.00p	47.00p	13,748
08/11/2024	51.00p	51.00p	46.00p	48.00p	14,627
07/11/2024	51.50p	51.92p	50.00p	51.00p	25,145
06/11/2024	52.50p	52.50p	50.00p	51.50p	6,686
05/11/2024	53.50p	53.50p	51.00p	52.50p	6,863
04/11/2024	53.50p	53.50p	53.50p	53.50p	0
01/11/2024	54.50p	54.50p	51.00p	53.50p	46,972
31/10/2024	54.50p	54.94p	54.50p	54.50p	888
30/10/2024	54.50p	54.50p	54.50p	54.50p	0
29/10/2024	54.50p	54.50p	54.50p	54.50p	0
28/10/2024	54.50p	54.98p	54.50p	54.50p	7,625
25/10/2024	56.50p	56.80p	53.10p	54.50p	56,925
24/10/2024	56.50p	56.50p	55.25p	56.50p	1,000
23/10/2024	56.50p	56.50p	55.03p	56.50p	557
22/10/2024	56.50p	57.70p	55.25p	56.50p	60
21/10/2024	56.50p	57.85p	56.50p	56.50p	19,475
18/10/2024	56.50p	56.50p	55.75p	56.50p	0
17/10/2024	57.50p	57.50p	55.00p	56.50p	25,520
16/10/2024	61.00p	61.00p	57.00p	57.50p	35,108
15/10/2024	61.00p	61.00p	61.00p	61.00p	0
14/10/2024	61.00p	61.00p	59.00p	61.00p	3,430
11/10/2024	61.00p	61.00p	61.00p	61.00p	0
10/10/2024	62.00p	62.00p	58.00p	61.00p	9,975
09/10/2024	62.00p	62.00p	61.33p	62.00p	0
08/10/2024	62.50p	62.50p	59.00p	62.00p	10,824
07/10/2024	62.50p	62.50p	62.00p	62.50p	0
04/10/2024	62.50p	62.50p	62.25p	62.50p	2,000
03/10/2024	62.50p	62.50p	60.05p	62.50p	150
02/10/2024	62.50p	62.50p	60.00p	62.50p	5,150
01/10/2024	62.50p	62.50p	62.00p	62.50p	0
30/09/2024	62.50p	63.00p	62.50p	62.50p	500
27/09/2024	62.50p	62.50p	60.00p	62.50p	3
26/09/2024	62.50p	63.00p	60.00p	62.50p	6,810
25/09/2024	62.50p	62.50p	60.00p	62.50p	862
24/09/2024	62.50p	62.50p	61.67p	62.50p	0
23/09/2024	64.00p	64.00p	60.00p	62.50p	4,083
20/09/2024	64.00p	64.00p	63.00p	64.00p	3,067
19/09/2024	64.00p	64.00p	63.00p	64.00p	2,479
18/09/2024	64.00p	64.48p	63.11p	64.00p	6,388
17/09/2024	64.00p	64.00p	63.40p	64.00p	0
16/09/2024	64.00p	64.00p	63.40p	64.00p	0
13/09/2024	64.00p	64.48p	63.44p	64.00p	3,054
12/09/2024	64.00p	65.00p	64.00p	64.00p	750
11/09/2024	64.00p	64.00p	63.40p	64.00p	0
10/09/2024	64.00p	64.48p	63.44p	64.00p	3,091
09/09/2024	64.00p	64.00p	63.18p	64.00p	1,907
06/09/2024	64.00p	64.56p	63.44p	64.00p	902
05/09/2024	64.00p	64.00p	63.00p	64.00p	102
04/09/2024	65.50p	66.35p	62.75p	64.00p	10,507
03/09/2024	65.50p	65.50p	63.63p	65.50p	7,920
02/09/2024	65.50p	66.50p	65.50p	65.50p	1,019
30/08/2024	65.50p	67.00p	63.75p	65.50p	3,942
29/08/2024	65.50p	65.50p	64.00p	65.50p	0
28/08/2024	65.50p	65.50p	64.00p	65.50p	0
27/08/2024	65.50p	65.50p	64.00p	65.50p	0
26/08/2024	65.50p	65.50p	64.00p	65.50p	0
23/08/2024	65.50p	65.50p	64.00p	65.50p	0
22/08/2024	65.50p	65.50p	64.00p	65.50p	0
21/08/2024	65.50p	65.50p	63.10p	65.50p	6,078
20/08/2024	65.50p	66.50p	63.56p	65.50p	2,963
19/08/2024	65.50p	66.50p	63.56p	65.50p	446
16/08/2024	65.50p	66.50p	65.50p	65.50p	433
15/08/2024	65.50p	66.50p	63.75p	65.50p	2,818
14/08/2024	65.50p	65.50p	63.56p	65.50p	1,110
13/08/2024	65.50p	66.70p	63.55p	65.50p	2,705
12/08/2024	66.00p	66.96p	64.00p	65.50p	3,223
09/08/2024	67.50p	67.50p	65.00p	66.00p	6,746
08/08/2024	67.50p	68.75p	67.50p	67.50p	0
07/08/2024	67.50p	68.75p	67.50p	67.50p	0
06/08/2024	67.50p	68.70p	65.00p	67.50p	10,204
05/08/2024	67.50p	70.00p	65.50p	67.50p	15,450
02/08/2024	67.50p	70.00p	65.50p	67.50p	2,480
01/08/2024	67.50p	69.90p	65.00p	67.50p	10,497
31/07/2024	67.50p	69.90p	65.00p	67.50p	1,448
30/07/2024	65.50p	70.00p	65.50p	67.50p	25,375
29/07/2024	64.50p	68.25p	64.05p	65.50p	30,777
26/07/2024	64.50p	65.70p	64.50p	64.50p	1,007
25/07/2024	64.50p	66.00p	64.50p	64.50p	211
24/07/2024	64.50p	66.00p	63.70p	64.50p	30,996
23/07/2024	64.50p	65.37p	64.50p	64.50p	1,197
22/07/2024	64.00p	65.60p	63.30p	64.50p	5,707
19/07/2024	66.00p	66.33p	66.00p	66.00p	0
18/07/2024	66.00p	67.00p	65.00p	66.00p	8,429