Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/11/2013 38.25p 39.27p 29.75p 38.25p 4874
18/11/2013 44.62p 44.62p 29.75p 38.25p 11365
15/11/2013 46.75p 46.75p 38.25p 44.62p 8194
14/11/2013 46.75p 48.08p 42.50p 46.75p 3526
13/11/2013 46.75p 46.75p 42.50p 46.75p 11989
12/11/2013 48.88p 54.61p 43.35p 46.75p 7235
11/11/2013 48.88p 55.25p 45.05p 48.88p 12876
08/11/2013 40.38p 54.77p 40.38p 46.75p 6342
07/11/2013 38.25p 46.75p 32.30p 40.38p 9302
06/11/2013 38.25p 44.20p 32.51p 38.25p 498
05/11/2013 40.38p 46.75p 30.60p 38.25p 29388
04/11/2013 44.62p 44.62p 34.00p 40.38p 4180
01/11/2013 44.62p 51.00p 35.70p 44.62p 10927
31/10/2013 46.75p 49.30p 32.30p 44.62p 35778
30/10/2013 51.00p 51.00p 42.92p 46.75p 9174
29/10/2013 63.75p 63.75p 42.50p 48.88p 31902
28/10/2013 91.38p 91.38p 51.21p 63.75p 35699
25/10/2013 93.50p 93.50p 80.75p 91.38p 3413
24/10/2013 95.63p 95.63p 89.25p 93.50p 3015
23/10/2013 95.63p 97.75p 89.25p 95.63p 1708
22/10/2013 95.63p 100.30p 90.10p 95.63p 8423
21/10/2013 80.75p 102.00p 80.75p 95.63p 41219
18/10/2013 72.25p 89.25p 72.25p 80.75p 21243
17/10/2013 78.63p 79.56p 69.95p 72.25p 33479
16/10/2013 102.00p 102.00p 72.25p 78.63p 59566
15/10/2013 106.25p 106.25p 97.33p 102.00p 5217
14/10/2013 106.25p 108.38p 101.39p 106.25p 7141
11/10/2013 106.25p 108.80p 102.85p 106.25p 5424
10/10/2013 106.25p 108.80p 103.28p 106.25p 6133
09/10/2013 102.00p 119.00p 102.00p 119.00p 16444
08/10/2013 99.87p 114.32p 99.87p 102.00p 11533
07/10/2013 97.75p 106.25p 96.90p 99.87p 12366
04/10/2013 108.38p 113.05p 93.50p 97.75p 46227
03/10/2013 89.25p 119.00p 88.40p 108.38p 65538
02/10/2013 136.00p 153.00p 86.70p 89.25p 199912
01/10/2013 225.25p 225.25p 216.75p 216.75p 2647
30/09/2013 231.62p 231.62p 223.55p 225.25p 765
27/09/2013 231.62p 233.54p 230.99p 231.62p 4819
26/09/2013 231.62p 231.62p 231.29p 231.62p 294
25/09/2013 231.62p 233.58p 231.29p 231.62p 1826
24/09/2013 233.75p 234.60p 230.35p 231.62p 3156
23/09/2013 233.75p 238.00p 233.75p 233.75p 1987
20/09/2013 227.38p 229.50p 221.94p 229.50p 5259
19/09/2013 227.38p 227.80p 222.27p 227.38p 261
18/09/2013 227.38p 229.50p 222.27p 227.38p 885
17/09/2013 218.88p 237.07p 216.75p 227.38p 12170
16/09/2013 221.00p 225.25p 215.90p 216.75p 5051
13/09/2013 221.00p 221.00p 218.45p 221.00p 1004
12/09/2013 221.00p 226.95p 218.11p 221.00p 0
11/09/2013 221.00p 226.95p 218.11p 221.00p 2942
10/09/2013 216.75p 231.62p 216.75p 221.00p 8185
09/09/2013 218.88p 221.00p 212.50p 216.75p 6888
06/09/2013 218.88p 225.12p 212.50p 218.88p 4483
05/09/2013 221.00p 221.00p 217.60p 218.88p 1709
04/09/2013 227.38p 227.38p 216.75p 221.00p 6944
03/09/2013 216.75p 229.29p 215.14p 227.38p 11278
02/09/2013 214.63p 221.00p 214.63p 216.75p 4537
30/08/2013 221.00p 221.00p 211.43p 214.63p 8371
29/08/2013 233.75p 237.15p 221.00p 221.00p 22434
28/08/2013 242.25p 243.95p 231.20p 233.75p 13751
27/08/2013 267.75p 267.75p 238.00p 242.25p 14166
23/08/2013 269.88p 270.13p 264.77p 267.75p 2052
22/08/2013 272.00p 272.00p 267.75p 269.88p 5920
21/08/2013 272.00p 274.55p 269.02p 272.00p 2609
20/08/2013 274.12p 275.83p 269.02p 272.00p 3759
19/08/2013 284.75p 284.75p 269.45p 274.12p 23723
16/08/2013 286.88p 286.88p 280.50p 284.75p 4884
15/08/2013 284.75p 301.75p 280.50p 286.88p 17083
14/08/2013 284.75p 289.00p 284.33p 284.75p 2145
13/08/2013 276.25p 288.15p 276.25p 284.75p 4564
12/08/2013 274.12p 293.25p 270.30p 276.25p 13910
09/08/2013 265.63p 280.50p 265.63p 274.12p 5681
08/08/2013 248.62p 272.00p 248.62p 265.63p 9170
07/08/2013 248.62p 258.40p 246.50p 255.00p 149
06/08/2013 259.25p 263.50p 238.00p 246.50p 40317
05/08/2013 255.00p 265.01p 253.30p 259.25p 18459
02/08/2013 246.50p 262.65p 243.71p 255.00p 15439
01/08/2013 242.25p 254.15p 238.00p 244.38p 2822
31/07/2013 238.00p 258.40p 229.50p 242.25p 5606
30/07/2013 216.75p 246.50p 216.75p 229.50p 14116
29/07/2013 216.75p 221.00p 215.05p 216.75p 6319
26/07/2013 223.13p 223.13p 212.65p 216.75p 7513
25/07/2013 225.25p 225.25p 221.85p 223.13p 1276
24/07/2013 227.38p 227.38p 223.55p 225.25p 36
23/07/2013 229.50p 232.58p 223.55p 227.38p 5983
22/07/2013 229.50p 238.00p 229.16p 229.50p 5084
19/07/2013 233.75p 238.00p 226.61p 229.50p 4713
18/07/2013 238.00p 238.00p 230.35p 233.75p 1920
17/07/2013 242.25p 242.25p 233.75p 238.00p 4387
16/07/2013 240.12p 246.50p 240.12p 242.25p 4119
15/07/2013 240.12p 249.05p 238.00p 240.12p 7038
12/07/2013 240.12p 261.37p 240.12p 240.12p 5100
11/07/2013 267.75p 270.30p 240.12p 240.12p 14983
10/07/2013 272.00p 285.12p 267.71p 267.75p 10768
09/07/2013 206.12p 298.35p 206.12p 272.00p 45816
08/07/2013 199.75p 225.25p 198.90p 206.12p 9460
05/07/2013 199.75p 203.06p 198.48p 199.75p 314
04/07/2013 199.75p 203.20p 198.05p 199.75p 3327
03/07/2013 197.63p 203.06p 197.63p 199.75p 1629
02/07/2013 197.63p 199.75p 197.28p 197.63p 3912
01/07/2013 208.25p 211.65p 197.20p 197.63p 2977
28/06/2013 208.25p 221.00p 204.85p 221.00p 6356
27/06/2013 204.00p 211.65p 204.00p 208.25p 1606
26/06/2013 208.25p 212.50p 206.12p 208.25p 5011
25/06/2013 212.50p 212.50p 205.10p 208.25p 9984
24/06/2013 212.50p 216.58p 209.35p 212.50p 4149
21/06/2013 210.37p 215.90p 209.52p 212.50p 2981
20/06/2013 216.75p 216.75p 205.70p 212.50p 10556
19/06/2013 218.88p 221.00p 212.50p 216.75p 2181
18/06/2013 223.13p 223.55p 217.18p 221.00p 1538
17/06/2013 229.50p 229.50p 223.13p 223.13p 5335
14/06/2013 229.50p 232.90p 228.22p 229.50p 928
13/06/2013 229.50p 232.05p 227.80p 229.50p 2669
12/06/2013 227.38p 232.90p 227.38p 229.50p 839
11/06/2013 233.75p 233.75p 225.25p 227.38p 1727
10/06/2013 223.13p 237.91p 217.18p 233.75p 19739
07/06/2013 221.00p 224.40p 218.45p 223.13p 2871
06/06/2013 208.25p 222.13p 208.25p 221.00p 7182
05/06/2013 221.00p 221.00p 208.25p 208.25p 11587
04/06/2013 225.25p 225.25p 218.02p 221.00p 1799
03/06/2013 231.62p 233.75p 225.25p 225.25p 4771
31/05/2013 225.25p 233.75p 221.00p 231.62p 19615
30/05/2013 223.13p 229.45p 223.13p 225.25p 4469
29/05/2013 225.25p 229.12p 222.70p 223.13p 991
28/05/2013 225.25p 229.50p 224.40p 225.25p 3799
24/05/2013 210.37p 229.50p 210.37p 225.25p 17934
23/05/2013 221.00p 222.22p 208.25p 210.37p 21289
22/05/2013 227.38p 238.00p 218.45p 221.00p 12959
21/05/2013 216.75p 241.40p 214.20p 227.38p 16482
20/05/2013 235.88p 237.11p 213.77p 216.75p 23118
17/05/2013 238.00p 250.75p 233.75p 235.88p 27268
16/05/2013 248.62p 248.62p 235.45p 238.00p 12897
15/05/2013 252.87p 255.00p 247.16p 248.62p 5982
14/05/2013 252.87p 257.55p 251.83p 252.87p 4040
13/05/2013 261.37p 261.37p 249.05p 252.87p 7485
10/05/2013 289.00p 289.00p 257.12p 261.37p 15963
09/05/2013 280.50p 327.25p 273.70p 289.00p 34466
08/05/2013 278.38p 320.45p 276.46p 280.50p 41154
07/05/2013 223.13p 283.18p 216.32p 278.38p 40174
03/05/2013 212.50p 238.00p 212.50p 223.13p 21092
02/05/2013 210.37p 221.00p 204.00p 212.50p 18734
01/05/2013 216.75p 218.45p 207.74p 210.37p 18321
30/04/2013 216.75p 219.30p 214.20p 216.75p 5969
29/04/2013 229.50p 229.50p 216.75p 216.75p 7672
26/04/2013 229.50p 229.50p 228.05p 229.50p 657
25/04/2013 229.50p 229.50p 227.38p 229.50p 4263
24/04/2013 242.25p 242.25p 222.27p 227.38p 14172
23/04/2013 248.62p 250.75p 242.25p 242.25p 14380
22/04/2013 250.75p 255.00p 246.50p 248.62p 8186
19/04/2013 250.75p 255.00p 248.20p 250.75p 2939
18/04/2013 255.00p 255.00p 248.62p 250.75p 3321
17/04/2013 263.50p 269.88p 254.91p 255.00p 5125
16/04/2013 246.50p 270.30p 246.50p 263.50p 3596
15/04/2013 252.87p 255.00p 244.38p 246.50p 5995
12/04/2013 252.87p 263.50p 252.87p 252.87p 3449
11/04/2013 255.00p 263.50p 252.45p 252.87p 6826
10/04/2013 242.25p 270.30p 242.25p 255.00p 17392
09/04/2013 233.75p 246.50p 230.35p 242.25p 27223
08/04/2013 248.62p 248.62p 228.05p 233.75p 19051
05/04/2013 250.75p 253.55p 242.25p 248.62p 17157
04/04/2013 252.87p 258.40p 239.06p 250.75p 14503
03/04/2013 267.75p 290.70p 249.05p 252.87p 10350
02/04/2013 289.00p 297.07p 259.25p 267.75p 27941
28/03/2013 267.75p 310.25p 235.24p 297.50p 106782
27/03/2013 331.50p 344.25p 310.25p 320.87p 35148
26/03/2013 342.12p 348.08p 327.25p 331.50p 37628
25/03/2013 335.75p 364.65p 335.75p 342.12p 29733
22/03/2013 325.13p 370.18p 325.13p 327.25p 45356
21/03/2013 333.63p 348.08p 323.00p 325.13p 12646
20/03/2013 327.25p 346.38p 325.55p 333.63p 25967
19/03/2013 312.37p 340.55p 311.10p 327.25p 19757
18/03/2013 333.63p 338.30p 311.10p 312.37p 27781
15/03/2013 303.88p 374.00p 303.88p 333.63p 94298
14/03/2013 282.63p 314.50p 280.93p 303.88p 40827
13/03/2013 299.63p 301.33p 276.25p 282.63p 26986
12/03/2013 320.87p 326.40p 283.82p 299.63p 48833
11/03/2013 348.50p 382.08p 307.70p 320.87p 115116
08/03/2013 295.37p 359.59p 295.37p 333.63p 152651
07/03/2013 265.63p 335.75p 265.63p 295.37p 63232
06/03/2013 263.50p 294.95p 263.50p 265.63p 30022
05/03/2013 238.00p 291.55p 238.00p 267.75p 71468
04/03/2013 216.75p 252.45p 216.75p 238.00p 27444
01/03/2013 221.00p 221.00p 215.03p 216.75p 11970
28/02/2013 208.25p 232.05p 206.98p 221.00p 12151
27/02/2013 208.25p 211.65p 206.80p 208.25p 3740
26/02/2013 214.63p 215.05p 199.75p 208.25p 13833
25/02/2013 218.88p 225.25p 210.37p 214.63p 13184
22/02/2013 195.50p 229.08p 195.50p 223.13p 25898
21/02/2013 197.63p 202.30p 191.25p 195.50p 7912
20/02/2013 184.88p 219.44p 184.88p 197.63p 28173
19/02/2013 195.50p 202.30p 184.88p 184.88p 20962
18/02/2013 204.00p 210.80p 187.00p 195.50p 13712
15/02/2013 210.37p 217.81p 199.75p 204.00p 12947
14/02/2013 218.88p 220.75p 202.99p 210.37p 23211
13/02/2013 233.75p 249.90p 218.45p 218.88p 20667
12/02/2013 216.75p 272.00p 214.63p 233.75p 87746
11/02/2013 212.50p 225.25p 207.40p 214.63p 52883
08/02/2013 212.50p 229.50p 191.46p 208.25p 51373
07/02/2013 204.00p 246.50p 204.00p 212.50p 73562
06/02/2013 223.13p 259.25p 201.87p 204.00p 105507

*Close Price adjusted for both dividends and splits