Gunsynd (GUN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gunsynd

Date Open High Low Close* Volume
27/06/2016 4.25p 4.25p 3.94p 4.25p 5616
24/06/2016 4.25p 4.25p 3.83p 4.25p 32024
23/06/2016 4.25p 4.25p 4.25p 4.25p 12
22/06/2016 4.25p 4.25p 4.25p 4.25p 0
21/06/2016 4.25p 4.25p 4.25p 4.25p 0
20/06/2016 4.25p 4.25p 4.25p 4.25p 0
17/06/2016 4.25p 4.25p 3.40p 4.25p 23529
16/06/2016 4.25p 4.25p 3.40p 4.25p 49988
15/06/2016 4.25p 4.25p 4.25p 4.25p 5588
14/06/2016 4.25p 4.25p 3.83p 4.25p 125044
13/06/2016 4.25p 4.25p 4.25p 4.25p 0
10/06/2016 4.25p 4.25p 4.25p 4.25p 0
09/06/2016 4.25p 4.25p 3.83p 4.25p 84118
08/06/2016 4.25p 4.25p 4.04p 4.25p 58824
07/06/2016 4.25p 4.25p 4.04p 4.25p 75623
06/06/2016 4.46p 4.46p 4.25p 4.25p 7353
03/06/2016 4.46p 4.46p 3.83p 4.46p 83824
02/06/2016 4.46p 4.46p 4.04p 4.46p 103690
01/06/2016 4.46p 4.46p 4.46p 4.46p 0
31/05/2016 4.46p 4.46p 4.46p 4.46p 0
27/05/2016 4.46p 4.46p 4.46p 4.46p 0
26/05/2016 4.46p 4.46p 4.42p 4.46p 9412
25/05/2016 4.46p 4.46p 4.34p 4.46p 14559
24/05/2016 4.46p 4.46p 4.46p 4.46p 0
23/05/2016 4.46p 4.46p 4.46p 4.46p 0
20/05/2016 4.46p 4.46p 4.46p 4.46p 0
19/05/2016 4.46p 4.46p 4.46p 4.46p 0
18/05/2016 4.46p 4.46p 4.46p 4.46p 0
17/05/2016 4.46p 4.46p 4.46p 4.46p 0
16/05/2016 4.46p 4.46p 4.46p 4.46p 0
13/05/2016 4.46p 4.46p 4.46p 4.46p 0
12/05/2016 4.46p 4.46p 4.25p 4.46p 490
11/05/2016 4.46p 4.46p 4.46p 4.46p 0
10/05/2016 4.46p 4.47p 4.46p 4.46p 17647
09/05/2016 4.46p 4.48p 4.38p 4.46p 11074
06/05/2016 4.46p 4.46p 4.46p 4.46p 0
05/05/2016 4.46p 4.48p 4.46p 4.46p 35587
04/05/2016 4.46p 4.51p 4.44p 4.46p 93320
03/05/2016 5.10p 5.10p 4.26p 4.46p 326824
29/04/2016 4.89p 5.10p 4.68p 5.10p 52174
28/04/2016 4.46p 5.36p 4.46p 4.89p 573166
27/04/2016 4.89p 5.27p 4.04p 4.46p 732985
26/04/2016 5.31p 5.31p 4.75p 4.89p 216212
25/04/2016 5.31p 6.38p 4.89p 5.31p 0
22/04/2016 5.31p 5.37p 5.10p 5.31p 42678
21/04/2016 5.31p 5.44p 5.31p 5.31p 4233
20/04/2016 5.31p 5.36p 5.10p 5.31p 55037
19/04/2016 5.31p 6.38p 5.10p 5.31p 153048
18/04/2016 5.31p 5.31p 5.10p 5.31p 160337
15/04/2016 5.74p 5.95p 5.19p 5.31p 254772
14/04/2016 5.74p 5.74p 5.53p 5.74p 14274
13/04/2016 5.74p 5.74p 5.27p 5.74p 20038
12/04/2016 5.74p 5.74p 5.53p 5.74p 86052
11/04/2016 5.74p 5.74p 5.59p 5.74p 94741
08/04/2016 5.74p 5.74p 5.53p 5.74p 35204
07/04/2016 5.74p 5.74p 5.21p 5.74p 125980
06/04/2016 5.74p 6.38p 5.10p 5.74p 11269
05/04/2016 5.74p 5.74p 5.53p 5.74p 32788
04/04/2016 5.74p 6.38p 5.10p 5.74p 3922
01/04/2016 5.74p 6.38p 5.53p 5.74p 2823
31/03/2016 5.74p 5.74p 5.53p 5.74p 25655
30/03/2016 6.16p 6.16p 5.36p 5.74p 127960
29/03/2016 6.16p 6.16p 5.74p 6.16p 22041
24/03/2016 6.16p 6.16p 5.95p 6.16p 36338
23/03/2016 6.16p 6.16p 5.99p 6.16p 9064
22/03/2016 6.16p 6.16p 5.95p 6.16p 11765
21/03/2016 6.16p 7.23p 5.95p 6.16p 82336
18/03/2016 6.16p 6.16p 5.78p 6.16p 101536
17/03/2016 6.16p 6.16p 5.95p 6.16p 60773
16/03/2016 6.16p 6.19p 5.95p 6.16p 122759
15/03/2016 6.16p 6.27p 5.96p 6.16p 45361
14/03/2016 6.16p 6.27p 5.96p 6.16p 55955
11/03/2016 6.16p 6.16p 5.98p 6.16p 115547
10/03/2016 6.59p 6.59p 6.04p 6.16p 248889
09/03/2016 7.23p 7.23p 6.16p 6.59p 200305
08/03/2016 6.59p 8.08p 6.38p 6.59p 2298
07/03/2016 6.59p 6.59p 6.54p 6.59p 31649
04/03/2016 6.59p 6.59p 6.38p 6.59p 64770
03/03/2016 6.59p 8.08p 6.38p 6.59p 88868
02/03/2016 7.23p 7.23p 6.59p 6.59p 242114
01/03/2016 8.08p 8.08p 6.80p 7.23p 353096
29/02/2016 7.23p 7.23p 6.59p 6.80p 410499
26/02/2016 7.44p 7.44p 6.80p 7.23p 219114
25/02/2016 7.44p 7.44p 7.23p 7.44p 248671
24/02/2016 8.50p 8.93p 7.23p 7.44p 848039
23/02/2016 9.78p 13.60p 6.80p 8.50p 1989902
22/02/2016 8.50p 10.20p 8.50p 9.78p 97363
19/02/2016 7.23p 10.20p 6.80p 8.50p 449701
18/02/2016 7.23p 7.23p 6.80p 7.23p 311
17/02/2016 8.08p 8.08p 6.80p 7.23p 184129
16/02/2016 8.50p 9.52p 6.80p 7.65p 324426
15/02/2016 6.38p 6.38p 6.12p 6.38p 6811
12/02/2016 6.38p 6.38p 6.38p 6.38p 0
11/02/2016 6.38p 6.38p 6.12p 6.38p 353
10/02/2016 6.38p 6.38p 5.95p 6.38p 22928
09/02/2016 6.38p 6.38p 6.12p 6.38p 2256
08/02/2016 6.38p 6.38p 6.12p 6.38p 22136
05/02/2016 6.38p 8.08p 6.16p 6.38p 14832
04/02/2016 6.38p 6.38p 6.12p 6.38p 11765
03/02/2016 6.38p 6.38p 6.38p 6.38p 0
02/02/2016 6.38p 6.38p 5.96p 6.38p 471
01/02/2016 6.38p 6.38p 6.38p 6.38p 0
29/01/2016 6.38p 6.38p 6.38p 6.38p 0
28/01/2016 6.38p 6.38p 5.95p 6.38p 23529
27/01/2016 6.38p 7.65p 6.38p 6.38p 0
26/01/2016 6.38p 8.08p 6.38p 6.38p 0
25/01/2016 6.38p 8.08p 6.38p 6.38p 0
22/01/2016 6.38p 6.38p 6.29p 6.38p 11765
21/01/2016 6.38p 6.38p 5.96p 6.38p 1176
20/01/2016 6.38p 6.46p 6.38p 6.38p 5264
19/01/2016 6.80p 6.80p 5.95p 6.38p 67059
18/01/2016 6.80p 8.08p 5.95p 6.80p 7053
15/01/2016 6.80p 6.80p 6.80p 6.80p 0
14/01/2016 6.80p 7.23p 6.80p 6.80p 2810
13/01/2016 6.80p 6.80p 6.80p 6.80p 0
12/01/2016 7.65p 8.08p 5.95p 6.80p 123529
11/01/2016 7.65p 7.65p 7.65p 7.65p 0
08/01/2016 6.80p 8.08p 6.80p 7.65p 0
07/01/2016 6.80p 6.80p 6.16p 6.80p 22621
06/01/2016 6.80p 7.01p 6.80p 6.80p 8824
05/01/2016 7.65p 7.65p 6.80p 6.80p 18146
04/01/2016 8.08p 8.08p 6.04p 7.65p 151173
31/12/2015 8.08p 8.08p 6.89p 8.08p 11937
30/12/2015 8.08p 8.08p 6.80p 8.08p 6115
29/12/2015 8.08p 8.08p 8.08p 8.08p 0
24/12/2015 8.08p 8.08p 8.08p 8.08p 0
23/12/2015 8.08p 8.50p 7.65p 8.08p 0
22/12/2015 7.65p 8.08p 7.65p 8.08p 1805
21/12/2015 6.38p 8.08p 6.38p 7.65p 10588
18/12/2015 7.23p 7.57p 7.23p 7.23p 941
17/12/2015 7.23p 9.78p 6.80p 7.23p 3835
16/12/2015 7.23p 7.23p 7.23p 7.23p 0
15/12/2015 7.23p 7.57p 7.23p 7.23p 2353
14/12/2015 7.23p 7.61p 7.23p 7.23p 1249
11/12/2015 8.08p 8.08p 6.80p 7.23p 5898
10/12/2015 8.08p 8.08p 6.80p 8.08p 11097
09/12/2015 8.50p 8.50p 7.65p 8.08p 46986
08/12/2015 8.50p 10.63p 8.50p 8.50p 0
07/12/2015 8.50p 10.63p 8.50p 8.50p 0
04/12/2015 8.93p 10.63p 7.82p 8.50p 56923
03/12/2015 8.93p 8.93p 8.50p 8.93p 6618
02/12/2015 8.08p 9.78p 8.08p 8.93p 22668
01/12/2015 9.35p 9.35p 7.65p 8.08p 44582
30/11/2015 9.35p 10.20p 8.50p 9.35p 62384
27/11/2015 8.08p 9.95p 8.08p 9.35p 104745
26/11/2015 8.08p 9.78p 7.91p 8.08p 12856
25/11/2015 8.93p 8.93p 8.08p 8.08p 37084
24/11/2015 8.93p 8.93p 8.51p 8.93p 24305
23/11/2015 8.93p 9.01p 8.50p 8.93p 11043
20/11/2015 7.65p 9.14p 7.65p 8.93p 83798
19/11/2015 11.48p 11.48p 7.57p 7.65p 197503
18/11/2015 11.90p 11.90p 9.78p 11.48p 14294
17/11/2015 11.90p 11.90p 11.90p 11.90p 0
16/11/2015 11.90p 12.32p 11.90p 11.90p 260
13/11/2015 11.90p 11.90p 11.90p 11.90p 0
12/11/2015 13.18p 13.18p 11.05p 11.90p 32353
11/11/2015 13.18p 13.18p 11.90p 13.18p 0
10/11/2015 13.60p 13.60p 11.93p 13.18p 5882
09/11/2015 13.60p 13.60p 12.76p 13.60p 8188
06/11/2015 13.18p 13.60p 13.18p 13.60p 2941
05/11/2015 13.18p 13.29p 13.18p 13.18p 2941
04/11/2015 12.75p 13.60p 12.75p 13.18p 2941
03/11/2015 12.75p 12.91p 12.40p 12.75p 17647
02/11/2015 12.75p 12.75p 12.37p 12.75p 133
30/10/2015 12.75p 12.75p 11.48p 12.75p 3944
29/10/2015 12.75p 13.18p 12.33p 12.75p 0
28/10/2015 12.75p 12.75p 12.75p 12.75p 0
27/10/2015 12.75p 12.75p 12.75p 12.75p 0
26/10/2015 11.90p 12.75p 11.87p 12.75p 1280
23/10/2015 13.60p 14.03p 11.32p 11.90p 37321
22/10/2015 13.60p 14.03p 12.33p 13.60p 10347
21/10/2015 12.33p 13.93p 12.33p 13.60p 21118
20/10/2015 12.33p 12.33p 11.06p 12.33p 6179
19/10/2015 12.33p 12.56p 11.90p 12.33p 28755
16/10/2015 12.33p 12.33p 11.90p 12.33p 4706
15/10/2015 13.18p 13.18p 11.26p 12.33p 7414
14/10/2015 13.18p 13.18p 12.91p 13.18p 12
13/10/2015 12.75p 13.18p 12.75p 13.18p 8235
12/10/2015 13.60p 13.60p 12.33p 12.75p 7645
09/10/2015 13.60p 13.60p 13.60p 13.60p 0
08/10/2015 13.60p 13.60p 13.60p 13.60p 0
07/10/2015 13.60p 13.75p 13.60p 13.60p 882
06/10/2015 13.60p 13.60p 11.48p 13.60p 1247
05/10/2015 13.60p 13.85p 12.84p 13.60p 10231
02/10/2015 13.60p 13.88p 13.60p 13.60p 9412
01/10/2015 11.90p 14.43p 11.90p 13.60p 87200
30/09/2015 11.90p 12.73p 9.78p 11.90p 2419
29/09/2015 14.45p 14.45p 9.78p 11.90p 71380
28/09/2015 14.45p 14.45p 14.45p 14.45p 0
25/09/2015 14.45p 14.45p 12.33p 14.45p 141
24/09/2015 14.88p 14.88p 13.60p 14.45p 14826
23/09/2015 15.73p 15.73p 14.45p 14.88p 18175
22/09/2015 15.73p 15.73p 14.46p 15.73p 24192
21/09/2015 14.88p 15.73p 14.48p 15.73p 69083
18/09/2015 14.88p 14.96p 13.81p 14.88p 13614
17/09/2015 15.73p 15.94p 13.69p 14.88p 83145
16/09/2015 15.73p 16.15p 14.48p 15.73p 1412
15/09/2015 15.73p 15.73p 14.45p 15.73p 18235
14/09/2015 15.73p 15.73p 15.73p 15.73p 0
11/09/2015 16.15p 16.15p 14.46p 15.73p 13529

*Close Price adjusted for both dividends and splits