Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Avoid Shearwater Group (SWG) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
Gunsynd (GUN) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2014 | 58.23p | 58.23p | 48.03p | 50.15p | 47472 |
| 04/09/2014 | 62.05p | 62.05p | 56.10p | 58.23p | 71556 |
| 03/09/2014 | 81.60p | 83.30p | 59.50p | 64.18p | 361450 |
| 02/09/2014 | 102.00p | 104.55p | 80.24p | 81.60p | 399708 |
| 01/09/2014 | 39.10p | 110.50p | 38.25p | 89.25p | 2167951 |
| 29/08/2014 | 15.73p | 51.00p | 15.73p | 37.82p | 1015012 |
| 28/08/2014 | 14.88p | 17.00p | 14.53p | 15.73p | 13314 |
| 27/08/2014 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
| 26/08/2014 | 14.88p | 16.15p | 14.88p | 14.88p | 40 |
| 22/08/2014 | 14.88p | 14.88p | 12.75p | 14.88p | 0 |
| 21/08/2014 | 14.88p | 16.15p | 14.88p | 14.88p | 855 |
| 20/08/2014 | 17.85p | 17.85p | 13.18p | 14.88p | 62701 |
| 19/08/2014 | 17.85p | 17.85p | 17.85p | 17.85p | 0 |
| 18/08/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 6131 |
| 15/08/2014 | 17.85p | 17.85p | 17.85p | 17.85p | 0 |
| 14/08/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 631 |
| 13/08/2014 | 17.85p | 17.85p | 17.85p | 17.85p | 0 |
| 12/08/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 412 |
| 11/08/2014 | 17.85p | 18.10p | 14.88p | 17.85p | 3897 |
| 08/08/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 3079 |
| 07/08/2014 | 17.85p | 17.85p | 14.45p | 17.85p | 5408 |
| 06/08/2014 | 17.85p | 19.98p | 17.85p | 17.85p | 4980 |
| 05/08/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 0 |
| 04/08/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 0 |
| 01/08/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 0 |
| 31/07/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 0 |
| 30/07/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 0 |
| 29/07/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 0 |
| 28/07/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 0 |
| 25/07/2014 | 17.85p | 17.85p | 14.88p | 17.85p | 3084 |
| 24/07/2014 | 17.85p | 18.28p | 17.85p | 17.85p | 0 |
| 23/07/2014 | 17.85p | 18.28p | 17.85p | 17.85p | 2695 |
| 22/07/2014 | 17.85p | 18.70p | 14.70p | 17.85p | 0 |
| 21/07/2014 | 17.85p | 18.70p | 14.70p | 17.85p | 0 |
| 18/07/2014 | 17.85p | 18.70p | 14.70p | 17.85p | 0 |
| 17/07/2014 | 17.85p | 18.70p | 14.70p | 17.85p | 0 |
| 16/07/2014 | 17.85p | 18.70p | 14.70p | 17.85p | 823 |
| 15/07/2014 | 17.85p | 17.85p | 14.62p | 17.85p | 0 |
| 14/07/2014 | 17.85p | 17.85p | 14.62p | 17.85p | 1353 |
| 11/07/2014 | 17.85p | 17.85p | 14.62p | 17.85p | 0 |
| 10/07/2014 | 17.85p | 17.85p | 14.62p | 17.85p | 0 |
| 09/07/2014 | 17.85p | 17.85p | 14.62p | 17.85p | 68 |
| 08/07/2014 | 17.85p | 18.45p | 17.85p | 17.85p | 521 |
| 07/07/2014 | 17.85p | 17.85p | 15.73p | 17.85p | 0 |
| 04/07/2014 | 17.85p | 17.85p | 15.73p | 17.85p | 0 |
| 03/07/2014 | 15.73p | 17.85p | 15.73p | 17.85p | 1765 |
| 02/07/2014 | 15.73p | 18.70p | 14.62p | 15.73p | 412 |
| 01/07/2014 | 17.85p | 21.25p | 14.62p | 15.73p | 0 |
| 30/06/2014 | 17.85p | 21.25p | 14.62p | 17.85p | 212 |
| 27/06/2014 | 17.85p | 18.53p | 14.62p | 17.85p | 270 |
| 26/06/2014 | 17.85p | 18.70p | 17.85p | 17.85p | 0 |
| 25/06/2014 | 17.85p | 18.70p | 17.85p | 17.85p | 1176 |
| 24/06/2014 | 17.85p | 18.61p | 17.85p | 17.85p | 107 |
| 23/06/2014 | 17.85p | 19.38p | 14.45p | 17.85p | 449 |
| 20/06/2014 | 17.85p | 17.85p | 14.45p | 17.85p | 0 |
| 19/06/2014 | 17.85p | 17.85p | 14.45p | 17.85p | 0 |
| 18/06/2014 | 17.85p | 17.85p | 14.45p | 17.85p | 294 |
| 17/06/2014 | 17.85p | 17.85p | 14.45p | 17.85p | 116 |
| 16/06/2014 | 17.85p | 19.38p | 17.85p | 17.85p | 970 |
| 13/06/2014 | 17.85p | 18.70p | 14.45p | 17.85p | 0 |
| 12/06/2014 | 17.85p | 18.70p | 14.45p | 17.85p | 0 |
| 11/06/2014 | 17.85p | 17.85p | 14.45p | 17.85p | 82 |
| 10/06/2014 | 17.85p | 19.41p | 17.85p | 17.85p | 1176 |
| 09/06/2014 | 17.85p | 17.85p | 15.30p | 17.85p | 7886 |
| 06/06/2014 | 17.85p | 18.70p | 15.30p | 17.85p | 0 |
| 05/06/2014 | 17.85p | 17.85p | 15.30p | 17.85p | 294 |
| 04/06/2014 | 17.85p | 17.85p | 15.27p | 17.85p | 2643 |
| 03/06/2014 | 17.85p | 19.41p | 17.85p | 17.85p | 1682 |
| 02/06/2014 | 17.85p | 18.70p | 17.85p | 17.85p | 1310 |
| 30/05/2014 | 17.85p | 17.85p | 15.30p | 17.85p | 4623 |
| 29/05/2014 | 17.85p | 19.55p | 17.85p | 17.85p | 41 |
| 28/05/2014 | 17.85p | 19.98p | 15.30p | 17.85p | 0 |
| 27/05/2014 | 19.98p | 19.98p | 15.30p | 17.85p | 10529 |
| 23/05/2014 | 19.98p | 20.32p | 17.85p | 19.98p | 7328 |
| 22/05/2014 | 19.98p | 20.32p | 19.98p | 19.98p | 492 |
| 21/05/2014 | 19.98p | 20.32p | 19.98p | 19.98p | 0 |
| 20/05/2014 | 19.98p | 20.32p | 19.98p | 19.98p | 59 |
| 19/05/2014 | 14.88p | 22.52p | 14.88p | 19.98p | 11702 |
| 16/05/2014 | 19.13p | 20.40p | 14.45p | 14.88p | 11776 |
| 15/05/2014 | 24.23p | 24.23p | 15.50p | 19.13p | 17846 |
| 14/05/2014 | 24.23p | 24.23p | 21.25p | 24.23p | 298 |
| 13/05/2014 | 24.23p | 24.23p | 21.25p | 24.23p | 1176 |
| 12/05/2014 | 24.23p | 24.23p | 20.83p | 20.83p | 0 |
| 09/05/2014 | 24.23p | 24.23p | 20.83p | 20.83p | 2471 |
| 08/05/2014 | 24.23p | 24.44p | 21.25p | 24.23p | 3000 |
| 07/05/2014 | 24.23p | 24.23p | 21.25p | 24.23p | 0 |
| 06/05/2014 | 24.23p | 24.23p | 21.25p | 24.23p | 100 |
| 02/05/2014 | 24.23p | 25.29p | 21.25p | 24.23p | 0 |
| 01/05/2014 | 21.25p | 25.29p | 21.25p | 24.23p | 17191 |
| 30/04/2014 | 14.88p | 22.52p | 14.88p | 21.25p | 5295 |
| 29/04/2014 | 18.28p | 18.70p | 15.30p | 16.15p | 6932 |
| 28/04/2014 | 18.28p | 18.70p | 18.28p | 18.28p | 0 |
| 25/04/2014 | 18.28p | 18.70p | 18.28p | 18.28p | 0 |
| 24/04/2014 | 18.28p | 18.70p | 18.28p | 18.28p | 0 |
| 23/04/2014 | 18.28p | 18.70p | 18.28p | 18.28p | 235 |
| 22/04/2014 | 18.28p | 18.70p | 15.47p | 18.28p | 2270 |
| 17/04/2014 | 18.28p | 19.46p | 15.47p | 18.28p | 0 |
| 16/04/2014 | 18.28p | 19.46p | 15.47p | 18.28p | 5902 |
| 15/04/2014 | 21.25p | 22.23p | 15.83p | 18.28p | 26870 |
| 14/04/2014 | 21.25p | 22.52p | 21.25p | 21.25p | 0 |
| 11/04/2014 | 21.25p | 22.52p | 21.25p | 21.25p | 0 |
| 10/04/2014 | 21.25p | 22.52p | 21.25p | 21.25p | 2193 |
| 09/04/2014 | 21.25p | 22.95p | 17.21p | 21.25p | 2089 |
| 08/04/2014 | 21.25p | 21.59p | 17.00p | 21.25p | 3900 |
| 07/04/2014 | 21.25p | 21.25p | 17.00p | 21.25p | 6235 |
| 04/04/2014 | 21.25p | 21.25p | 17.85p | 21.25p | 7370 |
| 03/04/2014 | 21.25p | 29.75p | 20.40p | 29.75p | 0 |
| 02/04/2014 | 21.25p | 21.68p | 20.40p | 21.25p | 0 |
| 01/04/2014 | 21.25p | 21.68p | 20.40p | 21.25p | 0 |
| 31/03/2014 | 21.25p | 21.68p | 20.40p | 21.25p | 0 |
| 28/03/2014 | 21.25p | 21.68p | 20.40p | 21.25p | 9412 |
| 27/03/2014 | 19.13p | 21.25p | 19.13p | 21.25p | 3518 |
| 26/03/2014 | 19.13p | 19.13p | 17.17p | 19.13p | 1339 |
| 25/03/2014 | 21.25p | 21.25p | 17.00p | 19.13p | 6963 |
| 24/03/2014 | 21.25p | 21.68p | 17.00p | 21.25p | 1029 |
| 21/03/2014 | 23.38p | 23.38p | 19.55p | 21.25p | 6482 |
| 20/03/2014 | 23.38p | 23.38p | 21.25p | 23.38p | 2032 |
| 19/03/2014 | 23.38p | 23.38p | 21.25p | 23.38p | 3617 |
| 18/03/2014 | 23.38p | 25.08p | 21.25p | 23.38p | 8844 |
| 17/03/2014 | 26.35p | 26.35p | 21.25p | 21.25p | 11728 |
| 14/03/2014 | 26.35p | 26.35p | 22.95p | 26.35p | 0 |
| 13/03/2014 | 26.35p | 26.35p | 22.95p | 26.35p | 3642 |
| 12/03/2014 | 26.35p | 26.35p | 22.95p | 26.35p | 0 |
| 11/03/2014 | 26.35p | 26.35p | 22.95p | 26.35p | 0 |
| 10/03/2014 | 26.35p | 26.35p | 22.95p | 26.35p | 0 |
| 07/03/2014 | 26.35p | 26.35p | 22.95p | 26.35p | 143 |
| 06/03/2014 | 26.35p | 26.35p | 22.95p | 26.35p | 151 |
| 05/03/2014 | 26.35p | 26.35p | 22.95p | 26.35p | 0 |
| 04/03/2014 | 26.35p | 26.35p | 22.95p | 26.35p | 882 |
| 03/03/2014 | 29.75p | 29.75p | 21.25p | 26.35p | 28476 |
| 28/02/2014 | 29.75p | 33.11p | 25.50p | 29.75p | 78892 |
| 27/02/2014 | 21.25p | 33.57p | 21.25p | 29.75p | 89999 |
| 26/02/2014 | 25.50p | 26.86p | 17.00p | 21.25p | 50920 |
| 25/02/2014 | 25.50p | 29.75p | 25.50p | 25.50p | 13292 |
| 24/02/2014 | 19.98p | 29.75p | 19.98p | 25.50p | 32602 |
| 21/02/2014 | 19.98p | 20.40p | 19.98p | 19.98p | 11293 |
| 20/02/2014 | 19.13p | 21.08p | 17.00p | 19.98p | 10604 |
| 19/02/2014 | 19.13p | 21.08p | 19.13p | 19.13p | 12047 |
| 18/02/2014 | 21.25p | 22.10p | 18.02p | 19.13p | 13612 |
| 17/02/2014 | 23.38p | 29.75p | 17.00p | 19.98p | 243876 |
| 14/02/2014 | 23.38p | 23.38p | 17.85p | 23.38p | 471 |
| 13/02/2014 | 23.38p | 26.35p | 23.38p | 23.38p | 170 |
| 12/02/2014 | 25.50p | 25.50p | 22.10p | 23.38p | 2176 |
| 11/02/2014 | 25.50p | 26.35p | 25.50p | 25.50p | 160 |
| 10/02/2014 | 25.50p | 26.35p | 25.50p | 25.50p | 349 |
| 07/02/2014 | 25.50p | 26.18p | 25.50p | 25.50p | 658 |
| 06/02/2014 | 25.50p | 25.50p | 22.10p | 25.50p | 0 |
| 05/02/2014 | 25.50p | 25.50p | 22.10p | 25.50p | 471 |
| 04/02/2014 | 25.50p | 25.50p | 21.25p | 25.50p | 1059 |
| 03/02/2014 | 25.50p | 25.50p | 22.10p | 25.50p | 353 |
| 31/01/2014 | 25.50p | 26.35p | 22.10p | 25.50p | 2920 |
| 30/01/2014 | 25.50p | 26.35p | 25.50p | 25.50p | 460 |
| 29/01/2014 | 25.50p | 26.35p | 22.95p | 25.50p | 4586 |
| 28/01/2014 | 25.50p | 35.36p | 22.19p | 25.50p | 42333 |
| 27/01/2014 | 23.38p | 23.38p | 21.25p | 23.38p | 171 |
| 24/01/2014 | 23.38p | 27.63p | 21.25p | 23.38p | 0 |
| 23/01/2014 | 27.63p | 27.63p | 21.25p | 23.38p | 4522 |
| 22/01/2014 | 27.63p | 29.75p | 21.25p | 27.63p | 914 |
| 21/01/2014 | 27.63p | 29.75p | 27.63p | 27.63p | 212 |
| 20/01/2014 | 21.25p | 29.75p | 21.25p | 27.63p | 25300 |
| 17/01/2014 | 21.25p | 21.25p | 18.45p | 21.25p | 0 |
| 16/01/2014 | 21.25p | 21.25p | 18.45p | 21.25p | 6920 |
| 15/01/2014 | 21.25p | 21.84p | 18.86p | 21.25p | 0 |
| 14/01/2014 | 21.25p | 21.84p | 18.86p | 21.25p | 5000 |
| 13/01/2014 | 21.25p | 21.93p | 21.25p | 21.25p | 6176 |
| 10/01/2014 | 21.25p | 21.25p | 18.45p | 21.25p | 7324 |
| 09/01/2014 | 23.38p | 23.38p | 18.45p | 21.25p | 12875 |
| 08/01/2014 | 25.50p | 25.50p | 18.40p | 23.38p | 12000 |
| 07/01/2014 | 25.50p | 25.50p | 22.52p | 25.50p | 4156 |
| 06/01/2014 | 25.50p | 25.50p | 22.10p | 25.50p | 1128 |
| 03/01/2014 | 25.50p | 25.50p | 21.25p | 25.50p | 14918 |
| 02/01/2014 | 25.50p | 25.50p | 21.25p | 25.50p | 1396 |
| 31/12/2013 | 25.50p | 27.63p | 23.12p | 27.63p | 116 |
| 30/12/2013 | 25.50p | 25.50p | 21.25p | 25.50p | 0 |
| 27/12/2013 | 25.50p | 25.50p | 24.65p | 25.50p | 0 |
| 24/12/2013 | 25.50p | 25.50p | 24.65p | 25.50p | 0 |
| 23/12/2013 | 25.50p | 25.50p | 24.65p | 25.50p | 161 |
| 20/12/2013 | 27.63p | 27.63p | 21.25p | 25.50p | 2433 |
| 19/12/2013 | 27.63p | 27.63p | 21.25p | 27.63p | 0 |
| 18/12/2013 | 27.63p | 27.63p | 21.25p | 27.63p | 1575 |
| 17/12/2013 | 23.38p | 27.63p | 19.55p | 25.50p | 9553 |
| 16/12/2013 | 23.38p | 24.44p | 21.25p | 23.38p | 0 |
| 13/12/2013 | 23.38p | 24.44p | 21.25p | 23.38p | 7240 |
| 12/12/2013 | 25.50p | 25.50p | 21.17p | 23.38p | 6219 |
| 11/12/2013 | 25.50p | 29.75p | 25.50p | 29.75p | 0 |
| 10/12/2013 | 27.63p | 27.63p | 25.50p | 25.50p | 1758 |
| 09/12/2013 | 29.75p | 29.75p | 22.10p | 27.63p | 14481 |
| 06/12/2013 | 29.75p | 30.60p | 25.50p | 29.75p | 3993 |
| 05/12/2013 | 29.75p | 34.00p | 26.06p | 29.75p | 21934 |
| 04/12/2013 | 25.50p | 34.00p | 21.68p | 29.75p | 48334 |
| 03/12/2013 | 40.38p | 40.38p | 19.13p | 25.50p | 88910 |
| 02/12/2013 | 40.38p | 40.38p | 27.20p | 40.38p | 9051 |
| 29/11/2013 | 40.38p | 40.38p | 35.70p | 40.38p | 1811 |
| 28/11/2013 | 40.38p | 41.65p | 40.38p | 40.38p | 139 |
| 27/11/2013 | 38.25p | 42.07p | 30.60p | 40.38p | 2217 |
| 26/11/2013 | 38.25p | 41.86p | 30.60p | 38.25p | 0 |
| 25/11/2013 | 38.25p | 41.86p | 30.60p | 38.25p | 989 |
| 22/11/2013 | 38.25p | 38.25p | 30.60p | 38.25p | 1412 |
| 21/11/2013 | 38.25p | 41.86p | 38.25p | 38.25p | 588 |
| 20/11/2013 | 38.25p | 46.33p | 30.60p | 38.25p | 19798 |
*Close Price adjusted for both dividends and splits