Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/02/2013 286.88p 348.50p 199.58p 229.50p 513228
04/02/2013 121.12p 297.50p 116.53p 261.37p 507719
01/02/2013 78.63p 136.00p 78.63p 119.00p 126226
31/01/2013 76.50p 82.45p 74.37p 78.63p 30749
30/01/2013 70.13p 80.32p 70.13p 76.50p 12152
29/01/2013 70.13p 70.13p 68.00p 70.13p 1377
28/01/2013 70.13p 70.13p 68.00p 70.13p 353
25/01/2013 68.00p 69.70p 63.75p 68.00p 1829
24/01/2013 68.00p 72.25p 68.00p 68.00p 2443
23/01/2013 68.00p 69.70p 68.00p 68.00p 187
22/01/2013 68.00p 69.70p 68.00p 68.00p 714
21/01/2013 68.00p 68.01p 68.00p 68.00p 710
18/01/2013 70.13p 70.13p 68.00p 68.00p 3896
17/01/2013 63.75p 74.59p 63.75p 70.13p 15563
16/01/2013 63.75p 63.75p 61.62p 63.75p 155
15/01/2013 65.88p 65.88p 59.50p 63.75p 1000
14/01/2013 65.88p 66.30p 65.88p 65.88p 376
11/01/2013 65.88p 65.88p 63.75p 65.88p 455
10/01/2013 65.88p 65.88p 59.50p 65.88p 767
09/01/2013 65.88p 65.88p 59.50p 65.88p 1529
08/01/2013 65.88p 65.88p 59.50p 65.88p 235
07/01/2013 65.88p 65.88p 59.50p 65.88p 353
04/01/2013 65.88p 65.88p 63.96p 65.88p 0
03/01/2013 65.88p 65.88p 63.96p 65.88p 155
02/01/2013 65.88p 65.88p 61.97p 65.88p 0
31/12/2012 63.75p 65.88p 61.97p 65.88p 1765
28/12/2012 63.75p 64.18p 63.75p 63.75p 2353
27/12/2012 61.62p 63.75p 61.62p 63.75p 4353
24/12/2012 61.62p 63.75p 55.25p 61.62p 2139
21/12/2012 61.62p 63.75p 59.50p 61.62p 0
20/12/2012 63.75p 63.75p 59.50p 61.62p 840
19/12/2012 63.75p 63.75p 59.50p 63.75p 424
18/12/2012 63.75p 65.88p 63.75p 63.75p 0
17/12/2012 65.88p 65.88p 63.75p 63.75p 420
14/12/2012 70.13p 70.13p 59.50p 65.88p 3471
13/12/2012 72.25p 72.25p 68.00p 70.13p 706
12/12/2012 76.50p 76.50p 68.43p 72.25p 2235
11/12/2012 78.63p 78.63p 68.00p 76.50p 1647
10/12/2012 78.63p 78.63p 77.52p 78.63p 0
07/12/2012 78.63p 78.63p 77.52p 78.63p 188
06/12/2012 78.63p 78.63p 72.68p 78.63p 2156
05/12/2012 78.63p 79.05p 72.76p 78.63p 1786
04/12/2012 74.37p 78.63p 72.68p 78.63p 2354
03/12/2012 70.13p 74.37p 70.13p 74.37p 1498
30/11/2012 70.13p 70.55p 63.75p 70.13p 0
29/11/2012 70.13p 70.55p 63.75p 70.13p 924
28/11/2012 70.13p 70.13p 66.30p 70.13p 0
27/11/2012 70.13p 70.13p 66.30p 70.13p 850
26/11/2012 70.13p 72.25p 70.13p 70.13p 634
23/11/2012 65.88p 72.25p 65.88p 70.13p 348
22/11/2012 76.50p 76.50p 65.88p 65.88p 2941
21/11/2012 74.37p 79.05p 74.37p 76.50p 49
20/11/2012 78.63p 78.63p 72.25p 74.37p 7235
19/11/2012 76.50p 80.75p 76.50p 78.63p 300
16/11/2012 76.50p 80.75p 76.50p 76.50p 1765
15/11/2012 91.38p 91.38p 59.50p 76.50p 3237
14/11/2012 91.38p 91.38p 89.34p 91.38p 1235
13/11/2012 91.38p 91.38p 91.38p 91.38p 588
12/11/2012 91.38p 93.50p 85.00p 91.38p 0
09/11/2012 85.00p 93.50p 85.00p 91.38p 0
08/11/2012 91.38p 93.50p 91.38p 91.38p 0
07/11/2012 91.38p 91.38p 91.38p 91.38p 263
06/11/2012 91.38p 91.38p 85.00p 91.38p 0
05/11/2012 85.00p 91.38p 85.00p 91.38p 529
02/11/2012 94.35p 94.35p 90.95p 92.23p 412
01/11/2012 94.35p 94.35p 90.95p 94.35p 0
31/10/2012 94.35p 94.35p 90.95p 94.35p 1324
30/10/2012 94.35p 94.35p 94.35p 94.35p 0
29/10/2012 94.35p 94.35p 94.35p 94.35p 0
26/10/2012 94.35p 94.35p 94.35p 94.35p 2120
25/10/2012 94.35p 94.35p 90.95p 94.35p 588
24/10/2012 93.50p 94.35p 90.95p 94.35p 147
23/10/2012 91.38p 93.50p 89.25p 93.50p 968
22/10/2012 91.38p 93.50p 85.00p 91.38p 0
19/10/2012 91.38p 93.50p 85.00p 91.38p 0
18/10/2012 91.38p 93.50p 85.00p 91.38p 0
17/10/2012 91.38p 93.50p 85.00p 91.38p 0
16/10/2012 93.50p 93.50p 85.00p 91.38p 1176
15/10/2012 89.25p 95.20p 87.13p 93.50p 1848
12/10/2012 89.25p 89.25p 80.92p 89.25p 0
11/10/2012 89.25p 89.25p 80.92p 89.25p 0
10/10/2012 89.25p 89.25p 80.92p 89.25p 0
09/10/2012 89.25p 89.25p 80.92p 89.25p 471
08/10/2012 91.38p 93.50p 85.89p 89.25p 3824
05/10/2012 91.38p 97.75p 86.91p 91.38p 0
04/10/2012 91.38p 97.75p 86.91p 91.38p 0
03/10/2012 97.75p 97.75p 86.91p 91.38p 3364
02/10/2012 97.75p 106.08p 97.75p 97.75p 0
01/10/2012 97.75p 106.08p 97.75p 97.75p 363
28/09/2012 99.87p 104.55p 97.75p 97.75p 0
27/09/2012 97.75p 104.55p 97.75p 97.75p 0
26/09/2012 97.75p 104.55p 97.75p 97.75p 0
25/09/2012 97.75p 104.55p 97.75p 97.75p 956
24/09/2012 97.75p 97.75p 90.95p 97.75p 777
21/09/2012 97.75p 105.40p 90.95p 97.75p 1647
20/09/2012 106.25p 106.25p 89.25p 97.75p 6137
19/09/2012 110.50p 113.73p 106.25p 106.25p 900
18/09/2012 104.12p 119.00p 104.12p 110.50p 12429
17/09/2012 102.00p 112.41p 102.00p 104.12p 3529
14/09/2012 102.00p 106.25p 99.87p 102.00p 0
13/09/2012 99.87p 106.25p 99.87p 102.00p 1308
12/09/2012 89.25p 105.60p 89.25p 99.87p 3826
11/09/2012 89.25p 90.10p 89.25p 89.25p 0
10/09/2012 89.25p 90.10p 89.25p 89.25p 0
07/09/2012 89.25p 90.10p 89.25p 89.25p 0
06/09/2012 89.25p 90.10p 89.25p 89.25p 529
05/09/2012 89.25p 89.25p 86.28p 89.25p 824
04/09/2012 89.25p 90.52p 89.25p 89.25p 0
03/09/2012 89.25p 90.52p 89.25p 89.25p 2353
31/08/2012 89.25p 89.25p 85.00p 89.25p 471
30/08/2012 89.25p 89.25p 85.00p 89.25p 0
29/08/2012 89.25p 89.25p 85.00p 89.25p 0
28/08/2012 89.25p 89.25p 85.00p 89.25p 0
24/08/2012 89.25p 89.25p 85.00p 89.25p 0
23/08/2012 89.25p 89.25p 85.00p 89.25p 0
22/08/2012 89.25p 89.25p 85.00p 89.25p 0
21/08/2012 89.25p 89.25p 85.00p 89.25p 0
20/08/2012 89.25p 89.25p 85.00p 89.25p 0
17/08/2012 89.25p 89.25p 85.00p 89.25p 376
16/08/2012 89.25p 90.10p 89.25p 89.25p 70
15/08/2012 89.25p 90.52p 89.25p 89.25p 0
14/08/2012 89.25p 90.52p 89.25p 89.25p 0
13/08/2012 89.25p 90.52p 89.25p 89.25p 0
10/08/2012 89.25p 90.52p 89.25p 89.25p 588
09/08/2012 89.25p 89.25p 85.00p 89.25p 0
08/08/2012 89.25p 89.25p 85.00p 89.25p 0
07/08/2012 89.25p 89.25p 85.00p 89.25p 235
06/08/2012 89.25p 95.63p 85.00p 89.25p 0
03/08/2012 95.63p 95.63p 85.00p 89.25p 1412
02/08/2012 95.63p 99.87p 85.00p 95.63p 0
01/08/2012 95.63p 99.87p 85.00p 95.63p 0
31/07/2012 95.63p 99.87p 85.00p 95.63p 0
30/07/2012 95.63p 99.87p 85.00p 95.63p 0
27/07/2012 95.63p 99.87p 85.00p 95.63p 0
26/07/2012 95.63p 99.87p 85.00p 95.63p 0
25/07/2012 99.87p 99.87p 85.00p 95.63p 1294
24/07/2012 102.00p 102.00p 89.25p 99.87p 941
23/07/2012 102.00p 106.68p 97.75p 102.00p 0
20/07/2012 102.00p 106.68p 97.75p 102.00p 0
19/07/2012 102.00p 106.68p 97.75p 102.00p 0
18/07/2012 102.00p 106.68p 97.75p 102.00p 0
17/07/2012 102.00p 106.68p 97.75p 102.00p 0
16/07/2012 102.00p 106.68p 97.75p 102.00p 0
13/07/2012 102.00p 106.68p 97.75p 102.00p 3401
12/07/2012 102.00p 102.00p 93.50p 102.00p 588
11/07/2012 102.00p 102.00p 85.00p 102.00p 0
10/07/2012 102.00p 102.00p 85.00p 102.00p 1176
09/07/2012 102.00p 102.00p 93.50p 102.00p 0
06/07/2012 102.00p 102.00p 93.50p 102.00p 588
05/07/2012 93.50p 102.00p 93.50p 102.00p 1824
04/07/2012 93.50p 93.50p 86.70p 93.50p 0
03/07/2012 93.50p 93.50p 86.70p 93.50p 1176
02/07/2012 87.13p 93.50p 87.13p 93.50p 5882
29/06/2012 99.87p 99.87p 85.00p 87.13p 9763
28/06/2012 99.87p 100.30p 97.96p 99.87p 1024
27/06/2012 102.00p 102.00p 97.75p 99.87p 941
26/06/2012 102.00p 102.00p 99.87p 102.00p 0
25/06/2012 99.87p 102.00p 99.87p 102.00p 412
22/06/2012 102.00p 102.00p 98.18p 99.87p 741
21/06/2012 112.63p 112.63p 97.75p 102.00p 3723
20/06/2012 116.88p 123.25p 110.50p 116.88p 939
19/06/2012 129.62p 129.62p 116.88p 116.88p 1118
18/06/2012 129.62p 129.62p 127.50p 129.62p 682
15/06/2012 129.62p 133.88p 129.41p 129.62p 0
14/06/2012 133.88p 133.88p 129.41p 129.62p 176
13/06/2012 133.88p 138.12p 133.88p 133.88p 0
12/06/2012 133.88p 138.12p 133.88p 133.88p 0
11/06/2012 138.12p 138.12p 133.88p 133.88p 647
08/06/2012 138.12p 142.38p 136.13p 138.12p 0
07/06/2012 138.12p 142.38p 136.13p 138.12p 0
06/06/2012 142.38p 142.38p 136.13p 138.12p 1615
01/06/2012 142.38p 144.50p 142.38p 142.38p 1176
31/05/2012 142.38p 146.20p 136.85p 142.38p 0
30/05/2012 142.38p 146.20p 136.85p 142.38p 2547
29/05/2012 133.88p 148.75p 128.35p 142.38p 4791
28/05/2012 129.62p 140.25p 129.62p 133.88p 235
25/05/2012 108.38p 136.00p 108.38p 129.62p 3276
24/05/2012 106.25p 110.50p 106.25p 108.38p 3026
23/05/2012 104.12p 108.80p 104.12p 104.12p 610
22/05/2012 106.25p 110.50p 97.75p 104.12p 4118
21/05/2012 108.38p 110.50p 106.25p 106.25p 1176
18/05/2012 112.63p 114.75p 106.25p 108.38p 3414
17/05/2012 112.63p 112.63p 108.16p 112.63p 235
16/05/2012 119.00p 119.00p 110.50p 112.63p 1176
15/05/2012 121.12p 123.25p 119.00p 119.00p 1176
14/05/2012 131.75p 131.75p 121.12p 121.12p 3094
11/05/2012 112.63p 139.83p 110.50p 131.75p 27578
10/05/2012 112.63p 114.75p 106.25p 112.63p 5953
09/05/2012 112.63p 112.63p 106.68p 112.63p 2116
08/05/2012 112.63p 112.63p 110.33p 112.63p 0
04/05/2012 112.63p 112.63p 110.33p 112.63p 59
03/05/2012 112.63p 112.63p 107.10p 112.63p 2291
02/05/2012 104.12p 112.63p 102.00p 112.63p 7588
01/05/2012 106.25p 114.75p 104.12p 104.12p 588
30/04/2012 102.00p 106.25p 98.60p 106.25p 12294
27/04/2012 106.25p 106.25p 102.00p 102.00p 9622
26/04/2012 116.88p 122.19p 116.88p 116.88p 587
25/04/2012 116.88p 127.50p 106.25p 116.88p 6529
24/04/2012 127.50p 127.50p 110.50p 116.88p 2166
23/04/2012 138.12p 138.12p 106.25p 127.50p 794

*Close Price adjusted for both dividends and splits