Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/06/2015 19.13p 21.25p 17.00p 19.13p 124357
12/06/2015 19.13p 19.13p 17.00p 19.13p 5613
11/06/2015 19.13p 21.25p 17.00p 19.13p 82275
10/06/2015 17.43p 19.13p 17.21p 19.13p 26136
09/06/2015 18.28p 18.28p 17.08p 17.43p 28770
08/06/2015 18.28p 18.91p 17.52p 18.28p 56398
05/06/2015 25.50p 25.50p 17.00p 18.28p 184499
04/06/2015 18.28p 21.25p 18.28p 18.28p 0
03/06/2015 18.28p 19.29p 17.21p 18.28p 49747
02/06/2015 18.28p 18.28p 17.43p 18.28p 38587
01/06/2015 19.13p 19.55p 18.06p 18.28p 47284
29/05/2015 19.13p 19.34p 19.13p 19.13p 12000
28/05/2015 18.28p 19.55p 17.43p 19.13p 14592
27/05/2015 17.43p 18.69p 17.21p 18.28p 33793
26/05/2015 19.98p 19.98p 16.15p 17.43p 45544
22/05/2015 19.98p 20.33p 18.88p 19.98p 14549
21/05/2015 17.85p 20.99p 17.85p 19.98p 144371
20/05/2015 18.28p 18.70p 17.85p 17.85p 82372
19/05/2015 19.98p 19.98p 17.85p 18.28p 28971
18/05/2015 19.98p 20.19p 18.72p 19.98p 42126
15/05/2015 19.98p 20.14p 18.96p 19.98p 23843
14/05/2015 19.98p 20.55p 19.13p 19.98p 94998
13/05/2015 18.28p 19.98p 17.27p 19.98p 106960
12/05/2015 18.28p 19.13p 17.26p 18.28p 119086
11/05/2015 19.13p 19.98p 17.43p 18.28p 162774
08/05/2015 18.70p 19.98p 17.59p 18.70p 12798
07/05/2015 18.70p 18.70p 17.59p 18.70p 307
06/05/2015 18.28p 19.34p 17.43p 18.70p 40961
05/05/2015 17.85p 19.13p 17.43p 18.28p 65405
01/05/2015 19.55p 19.55p 17.85p 17.85p 31901
30/04/2015 18.28p 22.07p 17.08p 19.55p 237887
29/04/2015 18.70p 19.13p 17.59p 18.28p 51984
28/04/2015 21.25p 21.25p 17.64p 18.70p 74276
27/04/2015 21.68p 21.68p 18.28p 18.70p 147357
24/04/2015 17.43p 22.01p 17.43p 21.68p 175469
23/04/2015 18.70p 18.70p 15.73p 17.43p 429589
22/04/2015 17.43p 18.70p 17.00p 18.70p 53253
21/04/2015 17.00p 17.43p 16.32p 17.43p 147770
20/04/2015 19.13p 19.13p 16.41p 17.00p 80589
17/04/2015 19.13p 19.13p 17.43p 19.13p 16005
16/04/2015 19.55p 19.55p 17.00p 19.13p 116588
15/04/2015 18.28p 22.10p 17.45p 19.55p 166926
14/04/2015 17.85p 22.10p 17.85p 19.98p 252675
13/04/2015 20.40p 20.40p 17.85p 17.85p 119325
10/04/2015 24.23p 24.63p 18.70p 20.40p 318963
09/04/2015 20.40p 28.35p 19.63p 21.68p 560369
08/04/2015 17.85p 17.85p 16.91p 17.43p 50585
07/04/2015 19.98p 19.98p 17.85p 17.85p 153782
02/04/2015 19.13p 24.35p 19.13p 19.98p 184112
01/04/2015 15.73p 18.28p 15.31p 18.28p 289669
31/03/2015 17.43p 17.43p 15.73p 15.73p 23715
30/03/2015 17.85p 17.85p 17.21p 17.43p 3646
27/03/2015 17.85p 18.70p 17.26p 17.85p 16396
26/03/2015 17.85p 18.53p 17.21p 17.85p 21176
25/03/2015 17.85p 21.25p 17.68p 17.85p 6235
24/03/2015 17.85p 18.53p 17.60p 17.85p 7691
23/03/2015 17.43p 18.70p 17.43p 17.85p 30054
20/03/2015 17.85p 18.70p 17.17p 17.43p 39787
19/03/2015 17.43p 20.91p 17.43p 17.85p 170080
18/03/2015 19.13p 21.25p 17.14p 17.43p 12345
17/03/2015 19.55p 19.55p 19.13p 19.13p 0
16/03/2015 19.55p 19.63p 19.55p 19.55p 1176
13/03/2015 19.55p 19.55p 18.70p 19.55p 118
12/03/2015 19.55p 19.76p 18.70p 19.55p 2559
11/03/2015 19.55p 19.55p 18.70p 19.55p 11765
10/03/2015 19.55p 19.55p 19.55p 19.55p 0
09/03/2015 19.55p 19.89p 19.55p 19.55p 706
06/03/2015 19.55p 19.89p 18.70p 19.55p 26797
05/03/2015 23.38p 23.38p 17.85p 19.55p 53706
04/03/2015 23.38p 24.01p 23.38p 23.38p 1176
03/03/2015 23.38p 23.59p 23.38p 23.38p 12
02/03/2015 23.38p 23.38p 21.25p 23.38p 4706
27/02/2015 20.83p 24.65p 20.74p 23.38p 71596
26/02/2015 20.40p 21.25p 20.40p 20.83p 20588
25/02/2015 20.40p 20.40p 20.14p 20.40p 21956
24/02/2015 20.40p 20.40p 19.55p 20.40p 12993
23/02/2015 20.40p 20.40p 19.55p 20.40p 8324
20/02/2015 20.40p 20.83p 20.40p 20.40p 6870
19/02/2015 22.10p 22.10p 20.40p 20.40p 10560
18/02/2015 22.10p 22.10p 20.83p 22.10p 13819
17/02/2015 22.10p 22.10p 21.25p 22.10p 4706
16/02/2015 22.10p 22.10p 21.25p 22.10p 18739
13/02/2015 22.10p 22.95p 19.98p 22.10p 87699
12/02/2015 23.38p 25.08p 22.10p 22.10p 49289
11/02/2015 23.38p 23.38p 21.68p 23.38p 816
10/02/2015 23.38p 23.38p 22.70p 23.38p 14118
09/02/2015 23.38p 24.48p 22.61p 23.38p 19558
06/02/2015 23.38p 23.38p 22.10p 23.38p 12273
05/02/2015 23.38p 24.48p 22.61p 23.38p 11926
04/02/2015 23.38p 25.50p 22.64p 23.38p 15839
03/02/2015 23.38p 23.38p 22.64p 23.38p 8683
02/02/2015 23.38p 23.38p 23.38p 23.38p 5670
30/01/2015 23.38p 25.50p 23.38p 23.38p 3688
29/01/2015 23.38p 23.38p 22.75p 23.38p 8235
28/01/2015 27.63p 27.63p 22.52p 23.38p 35565
27/01/2015 27.63p 27.63p 23.80p 27.63p 8684
26/01/2015 27.63p 27.63p 25.92p 27.63p 17965
23/01/2015 27.63p 28.90p 26.35p 27.63p 63294
22/01/2015 31.87p 32.30p 25.50p 27.63p 151861
21/01/2015 27.63p 27.63p 24.44p 26.35p 20907
20/01/2015 27.63p 27.71p 27.20p 27.63p 5241
19/01/2015 27.63p 28.05p 25.50p 27.63p 25437
16/01/2015 28.05p 28.90p 25.50p 27.63p 38806
15/01/2015 25.50p 29.54p 24.23p 28.05p 72866
14/01/2015 27.63p 29.07p 24.44p 25.50p 45470
13/01/2015 24.65p 31.41p 24.56p 27.63p 281568
12/01/2015 24.65p 24.65p 24.08p 24.65p 235
09/01/2015 24.65p 24.91p 24.65p 24.65p 1588
08/01/2015 24.65p 24.65p 24.01p 24.65p 9750
07/01/2015 26.35p 26.35p 24.65p 24.65p 29858
06/01/2015 26.35p 26.35p 25.50p 26.35p 19720
05/01/2015 26.35p 26.35p 25.50p 26.35p 909
02/01/2015 26.35p 26.35p 25.50p 26.35p 3692
31/12/2014 26.77p 26.77p 25.59p 26.35p 13416
30/12/2014 26.77p 26.77p 25.71p 26.77p 12357
29/12/2014 26.77p 27.29p 26.77p 26.77p 9144
24/12/2014 26.77p 27.37p 25.76p 26.77p 3514
23/12/2014 26.77p 29.75p 25.71p 26.77p 5857
22/12/2014 28.90p 28.90p 25.81p 26.77p 186332
19/12/2014 31.45p 31.96p 25.50p 28.90p 198367
18/12/2014 31.87p 55.25p 30.18p 31.03p 1475046
17/12/2014 27.63p 29.66p 26.44p 27.63p 1141
16/12/2014 34.00p 34.00p 26.35p 27.63p 49086
15/12/2014 34.00p 34.00p 34.00p 34.00p 0
12/12/2014 34.00p 34.00p 29.75p 34.00p 6351
11/12/2014 34.00p 34.00p 34.00p 34.00p 12
10/12/2014 34.00p 34.00p 31.03p 34.00p 3053
09/12/2014 34.00p 34.85p 31.03p 34.00p 15292
08/12/2014 36.13p 36.13p 29.75p 34.00p 26211
05/12/2014 36.13p 36.13p 34.00p 36.13p 67
04/12/2014 36.13p 36.13p 34.00p 36.13p 1000
03/12/2014 36.13p 36.13p 34.00p 36.13p 588
02/12/2014 36.13p 36.13p 35.28p 36.13p 3824
01/12/2014 36.13p 36.13p 34.00p 36.13p 839
28/11/2014 36.13p 36.13p 36.13p 36.13p 0
27/11/2014 36.13p 36.13p 34.00p 36.13p 2353
26/11/2014 36.13p 36.13p 34.00p 36.13p 207
25/11/2014 36.13p 38.25p 34.00p 36.13p 38
24/11/2014 36.13p 36.13p 36.13p 36.13p 0
21/11/2014 36.13p 36.13p 36.13p 36.13p 0
20/11/2014 36.13p 36.13p 36.13p 36.13p 0
19/11/2014 36.13p 36.13p 35.70p 36.13p 2316
18/11/2014 36.13p 36.13p 34.00p 36.13p 2000
17/11/2014 36.13p 36.13p 34.00p 36.13p 2941
14/11/2014 36.13p 36.13p 36.13p 36.13p 0
13/11/2014 36.13p 36.13p 34.94p 36.13p 588
12/11/2014 36.13p 36.13p 34.94p 36.13p 1302
11/11/2014 36.13p 36.13p 34.21p 36.13p 2353
10/11/2014 36.13p 36.13p 34.94p 36.13p 471
07/11/2014 36.13p 36.13p 34.21p 36.13p 2941
06/11/2014 36.13p 36.13p 34.94p 36.13p 8833
05/11/2014 36.13p 36.13p 35.40p 36.13p 2941
04/11/2014 36.13p 38.04p 36.13p 36.13p 353
03/11/2014 36.13p 36.13p 35.28p 36.13p 2941
31/10/2014 36.13p 36.13p 34.94p 36.13p 3235
30/10/2014 36.13p 37.40p 34.00p 36.13p 5801
29/10/2014 36.13p 37.40p 34.00p 36.13p 4529
28/10/2014 36.13p 36.13p 34.00p 36.13p 901
27/10/2014 36.13p 36.13p 34.00p 36.13p 7169
24/10/2014 36.13p 37.40p 34.51p 36.13p 9126
23/10/2014 36.13p 36.13p 36.13p 36.13p 2353
22/10/2014 36.13p 36.13p 34.51p 36.13p 2000
21/10/2014 36.13p 36.13p 35.91p 36.13p 1235
20/10/2014 36.13p 36.55p 34.00p 36.13p 5927
17/10/2014 36.13p 36.38p 34.00p 36.13p 5565
16/10/2014 36.13p 36.13p 36.13p 36.13p 0
15/10/2014 41.23p 41.23p 34.00p 36.13p 14484
14/10/2014 41.23p 41.23p 38.25p 41.23p 878
13/10/2014 41.23p 41.65p 38.25p 41.23p 2946
10/10/2014 46.75p 46.75p 41.23p 41.23p 8235
09/10/2014 48.88p 51.00p 42.92p 46.75p 20632
08/10/2014 48.88p 48.88p 47.81p 48.88p 2065
07/10/2014 48.88p 48.88p 46.75p 48.88p 5527
06/10/2014 48.88p 48.88p 46.75p 48.88p 1868
03/10/2014 48.88p 48.88p 46.75p 48.88p 4883
02/10/2014 49.72p 49.94p 46.75p 48.88p 8746
01/10/2014 50.15p 50.18p 46.75p 49.72p 24998
30/09/2014 53.13p 53.55p 47.09p 50.15p 12893
29/09/2014 56.10p 56.95p 51.00p 53.13p 14541
26/09/2014 59.50p 59.50p 53.13p 56.10p 31431
25/09/2014 60.35p 60.35p 55.61p 59.50p 21677
24/09/2014 61.62p 61.62p 57.80p 60.35p 7356
23/09/2014 60.35p 63.67p 58.11p 61.62p 25918
22/09/2014 60.35p 60.89p 56.95p 60.35p 5056
19/09/2014 61.62p 61.62p 56.95p 60.35p 17783
18/09/2014 48.88p 68.00p 48.88p 61.62p 155690
17/09/2014 53.13p 53.13p 48.45p 48.88p 6643
16/09/2014 58.23p 58.23p 50.15p 53.97p 34842
15/09/2014 60.78p 60.78p 56.10p 58.23p 21774
12/09/2014 52.27p 63.69p 51.85p 60.78p 89449
11/09/2014 54.83p 54.83p 51.64p 52.27p 13563
10/09/2014 59.07p 60.44p 54.83p 54.83p 40709
09/09/2014 44.62p 67.58p 44.62p 59.07p 389706
08/09/2014 50.15p 50.15p 42.54p 43.35p 28570
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

*Close Price adjusted for both dividends and splits