Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/06/2011 361.25p 361.25p 361.25p 361.25p 0
21/06/2011 361.25p 361.25p 361.25p 361.25p 0
20/06/2011 361.25p 361.25p 361.25p 361.25p 0
17/06/2011 361.25p 361.25p 361.25p 361.25p 0
16/06/2011 361.25p 361.25p 361.25p 361.25p 0
15/06/2011 361.25p 403.75p 361.25p 361.25p 0
14/06/2011 403.75p 403.75p 361.25p 361.25p 51
13/06/2011 403.75p 403.75p 382.50p 403.75p 60
10/06/2011 403.75p 403.75p 382.51p 403.75p 257
09/06/2011 403.75p 403.75p 403.75p 403.75p 0
08/06/2011 403.75p 403.75p 403.75p 403.75p 0
07/06/2011 403.75p 403.75p 403.75p 403.75p 0
06/06/2011 403.75p 403.75p 403.75p 403.75p 0
03/06/2011 403.75p 403.75p 403.75p 403.75p 0
02/06/2011 403.75p 403.75p 340.00p 403.75p 0
01/06/2011 403.75p 403.75p 340.00p 403.75p 875
31/05/2011 403.75p 446.25p 403.75p 403.75p 0
27/05/2011 403.75p 446.25p 403.75p 403.75p 0
26/05/2011 403.75p 446.25p 403.75p 403.75p 0
25/05/2011 435.62p 446.25p 403.75p 403.75p 71
24/05/2011 425.00p 467.50p 425.00p 446.25p 84512
23/05/2011 408.00p 429.25p 408.00p 429.25p 21
20/05/2011 429.25p 429.25p 425.00p 429.25p 0
19/05/2011 429.25p 429.25p 425.00p 429.25p 118
18/05/2011 429.25p 432.65p 429.25p 429.25p 0
17/05/2011 429.25p 432.65p 429.25p 429.25p 588
16/05/2011 429.25p 429.25p 408.00p 429.25p 0
13/05/2011 429.25p 429.25p 408.00p 429.25p 15895
12/05/2011 429.25p 432.65p 429.25p 429.25p 2976
11/05/2011 420.75p 433.33p 382.50p 429.25p 5199
10/05/2011 420.75p 432.65p 420.75p 420.75p 4207
09/05/2011 437.75p 441.15p 408.00p 420.75p 8524
06/05/2011 433.50p 441.15p 433.50p 437.75p 8115
05/05/2011 459.00p 463.25p 382.50p 459.00p 0
04/05/2011 459.00p 463.25p 382.50p 459.00p 0
03/05/2011 459.00p 463.25p 382.50p 459.00p 0
28/04/2011 463.25p 463.25p 382.50p 459.00p 0
27/04/2011 463.25p 463.25p 382.50p 463.25p 0
26/04/2011 463.25p 463.25p 382.50p 463.25p 0
21/04/2011 463.25p 463.25p 382.50p 463.25p 0
20/04/2011 463.25p 463.25p 382.50p 463.25p 0
19/04/2011 463.25p 463.25p 382.50p 463.25p 0
18/04/2011 463.25p 463.25p 382.50p 463.25p 0
15/04/2011 463.25p 463.25p 382.50p 463.25p 0
14/04/2011 463.25p 463.25p 382.50p 463.25p 0
13/04/2011 463.25p 463.25p 382.50p 463.25p 0
12/04/2011 463.25p 463.25p 382.50p 463.25p 1235
11/04/2011 463.25p 471.75p 399.50p 463.25p 0
08/04/2011 463.25p 471.75p 399.50p 463.25p 0
07/04/2011 463.25p 471.75p 399.50p 463.25p 0
06/04/2011 463.25p 471.75p 399.50p 463.25p 0
05/04/2011 463.25p 471.75p 399.50p 463.25p 0
04/04/2011 471.75p 471.75p 399.50p 463.25p 308
01/04/2011 471.75p 471.75p 437.75p 471.75p 0
31/03/2011 471.75p 471.75p 437.75p 471.75p 0
30/03/2011 471.75p 471.75p 437.75p 471.75p 0
29/03/2011 437.75p 471.75p 437.75p 471.75p 0
28/03/2011 471.75p 471.75p 467.50p 471.75p 0
25/03/2011 471.75p 471.75p 467.50p 471.75p 0
24/03/2011 471.75p 471.75p 467.50p 471.75p 0
23/03/2011 471.75p 471.75p 467.50p 471.75p 0
22/03/2011 471.75p 471.75p 467.50p 471.75p 0
21/03/2011 471.75p 471.75p 467.50p 471.75p 0
18/03/2011 471.75p 471.75p 467.50p 471.75p 0
17/03/2011 471.75p 471.75p 467.50p 471.75p 18
16/03/2011 471.75p 471.75p 471.75p 471.75p 0
15/03/2011 471.75p 471.75p 468.35p 471.75p 0
14/03/2011 471.75p 471.75p 468.35p 471.75p 0
11/03/2011 471.75p 471.75p 468.35p 471.75p 118
10/03/2011 471.75p 471.75p 425.00p 471.75p 0
09/03/2011 471.75p 471.75p 425.00p 471.75p 0
08/03/2011 471.75p 471.75p 425.00p 471.75p 0
07/03/2011 454.75p 454.75p 425.00p 454.75p 0
04/03/2011 454.75p 454.75p 425.00p 454.75p 0
03/03/2011 454.75p 454.75p 425.00p 454.75p 0
02/03/2011 454.75p 454.75p 425.00p 454.75p 0
01/03/2011 454.75p 454.75p 425.00p 454.75p 0
28/02/2011 454.75p 454.75p 425.00p 454.75p 217
25/02/2011 454.75p 463.25p 442.00p 454.75p 0
24/02/2011 454.75p 454.75p 442.25p 454.75p 0
23/02/2011 454.75p 454.75p 442.25p 454.75p 3
22/02/2011 454.75p 454.75p 454.75p 454.75p 0
21/02/2011 454.75p 454.75p 454.75p 454.75p 0
18/02/2011 454.75p 454.75p 454.75p 454.75p 0
17/02/2011 454.75p 454.75p 442.00p 454.75p 0
16/02/2011 433.50p 454.75p 442.00p 454.75p 0
15/02/2011 454.75p 454.75p 442.00p 454.75p 0
14/02/2011 454.75p 454.75p 442.00p 454.75p 59
11/02/2011 454.75p 454.75p 442.00p 454.75p 0
10/02/2011 454.75p 454.75p 442.00p 454.75p 0
09/02/2011 454.75p 454.75p 442.00p 454.75p 0
08/02/2011 442.25p 454.75p 442.00p 454.75p 1882
07/02/2011 449.65p 463.25p 442.43p 463.25p 725
04/02/2011 463.25p 463.25p 442.00p 463.25p 0
03/02/2011 442.00p 463.25p 442.00p 463.25p 588
02/02/2011 463.25p 463.25p 442.00p 463.25p 0
01/02/2011 463.25p 463.25p 442.00p 463.25p 588
31/01/2011 463.25p 463.25p 463.25p 463.25p 0
28/01/2011 463.25p 463.25p 442.00p 463.25p 588
27/01/2011 463.25p 463.25p 442.00p 463.25p 562
26/01/2011 463.25p 463.25p 463.25p 463.25p 0
25/01/2011 463.25p 463.25p 452.20p 463.25p 221
24/01/2011 463.25p 463.25p 463.25p 463.25p 0
21/01/2011 463.25p 463.25p 463.25p 463.25p 0
20/01/2011 463.25p 463.25p 463.25p 463.25p 0
19/01/2011 463.25p 463.25p 463.25p 463.25p 0
18/01/2011 463.25p 463.25p 463.25p 463.25p 0
17/01/2011 0.00p 463.25p 442.00p 463.25p 0
14/01/2011 0.00p 463.25p 463.25p 463.25p 0
13/01/2011 463.25p 463.25p 442.00p 463.25p 0
12/01/2011 463.25p 463.25p 442.00p 463.25p 0
11/01/2011 463.25p 463.25p 442.00p 463.25p 0
10/01/2011 463.25p 463.25p 463.25p 463.25p 0
07/01/2011 463.25p 463.25p 463.25p 463.25p 0
06/01/2011 463.25p 463.25p 463.25p 463.25p 0
05/01/2011 463.25p 463.25p 463.25p 463.25p 0
04/01/2011 463.25p 463.25p 463.25p 463.25p 0
31/12/2010 463.25p 463.25p 463.25p 463.25p 0
30/12/2010 463.25p 463.25p 463.25p 463.25p 0
29/12/2010 463.25p 463.25p 463.25p 463.25p 0
24/12/2010 454.75p 463.25p 454.75p 463.25p 0
23/12/2010 454.75p 454.75p 454.75p 454.75p 0
22/12/2010 454.75p 454.75p 454.75p 454.75p 0
21/12/2010 454.75p 454.75p 454.75p 454.75p 217
20/12/2010 446.25p 446.25p 446.25p 446.25p 0
17/12/2010 446.25p 446.25p 446.25p 446.25p 0
16/12/2010 446.25p 446.25p 446.25p 446.25p 0
15/12/2010 446.25p 446.25p 446.25p 446.25p 0
14/12/2010 446.25p 446.25p 446.25p 446.25p 0
13/12/2010 446.25p 446.25p 446.25p 446.25p 0
10/12/2010 446.25p 446.25p 443.39p 446.25p 588
09/12/2010 446.25p 446.25p 446.25p 446.25p 0
08/12/2010 446.25p 446.25p 425.00p 446.25p 306
07/12/2010 446.25p 446.25p 443.39p 446.25p 306
06/12/2010 446.25p 446.25p 446.25p 446.25p 0
03/12/2010 446.25p 446.25p 446.25p 446.25p 0
02/12/2010 446.25p 446.25p 446.25p 446.25p 0
01/12/2010 446.25p 446.25p 446.25p 446.25p 0
30/11/2010 446.25p 446.25p 446.25p 446.25p 0
29/11/2010 433.50p 446.25p 433.50p 446.25p 0
26/11/2010 437.75p 437.75p 437.75p 437.75p 0
25/11/2010 437.75p 437.75p 437.75p 437.75p 0
24/11/2010 437.75p 437.75p 437.75p 437.75p 0
23/11/2010 442.00p 442.00p 437.75p 437.75p 0
22/11/2010 454.75p 454.75p 437.75p 437.75p 0
19/11/2010 522.75p 522.75p 454.75p 454.75p 589
18/11/2010 522.75p 527.00p 518.50p 522.75p 11765
17/11/2010 518.50p 522.75p 518.50p 522.75p 0
16/11/2010 510.00p 521.90p 510.00p 518.50p 2941
15/11/2010 510.00p 510.00p 510.00p 510.00p 0
12/11/2010 497.25p 514.25p 497.25p 514.25p 0
11/11/2010 514.25p 514.25p 514.25p 514.25p 0
10/11/2010 514.25p 514.25p 514.25p 514.25p 0
09/11/2010 514.25p 514.25p 514.25p 514.25p 0
08/11/2010 514.25p 514.25p 514.25p 514.25p 0
05/11/2010 514.25p 514.25p 514.25p 514.25p 0
04/11/2010 514.25p 514.25p 514.25p 514.25p 0
03/11/2010 527.00p 527.00p 514.25p 514.25p 59
02/11/2010 527.00p 527.00p 527.00p 527.00p 0
01/11/2010 527.00p 527.00p 527.00p 527.00p 0
29/10/2010 527.00p 527.00p 527.00p 527.00p 0
28/10/2010 527.00p 527.00p 527.00p 527.00p 0
27/10/2010 527.00p 527.00p 527.00p 527.00p 0
26/10/2010 527.00p 527.00p 527.00p 527.00p 0
25/10/2010 527.00p 527.00p 527.00p 527.00p 0
22/10/2010 527.00p 527.00p 527.00p 527.00p 0
21/10/2010 527.00p 527.00p 527.00p 527.00p 0
20/10/2010 501.50p 527.00p 501.50p 527.00p 0
19/10/2010 527.00p 527.00p 527.00p 527.00p 0
18/10/2010 527.00p 527.00p 527.00p 527.00p 0
15/10/2010 527.00p 527.00p 527.00p 527.00p 0
14/10/2010 527.00p 527.00p 527.00p 527.00p 0
13/10/2010 527.00p 527.00p 518.50p 527.00p 94
12/10/2010 527.00p 527.00p 527.00p 527.00p 0
11/10/2010 527.00p 527.00p 527.00p 527.00p 0
08/10/2010 535.50p 544.00p 527.00p 527.00p 0
07/10/2010 544.00p 544.00p 544.00p 544.00p 0
06/10/2010 544.00p 544.00p 544.00p 544.00p 0
05/10/2010 544.00p 544.00p 544.00p 544.00p 0
04/10/2010 544.00p 544.00p 544.00p 544.00p 0
01/10/2010 544.00p 544.00p 544.00p 544.00p 0
30/09/2010 544.00p 544.00p 544.00p 544.00p 0
29/09/2010 544.00p 544.00p 544.00p 544.00p 0
28/09/2010 544.00p 544.00p 510.00p 544.00p 157
27/09/2010 544.00p 544.00p 544.00p 544.00p 0
24/09/2010 544.00p 544.00p 544.00p 544.00p 25842
23/09/2010 544.00p 544.00p 544.00p 544.00p 0
22/09/2010 544.00p 544.00p 544.00p 544.00p 0
21/09/2010 544.00p 544.00p 544.00p 544.00p 0
20/09/2010 544.00p 544.00p 544.00p 544.00p 0
17/09/2010 544.00p 544.00p 544.00p 544.00p 0
16/09/2010 544.00p 544.00p 544.00p 544.00p 0
15/09/2010 544.00p 544.00p 544.00p 544.00p 0
14/09/2010 544.00p 544.00p 544.00p 544.00p 0
13/09/2010 544.00p 544.00p 544.00p 544.00p 0
10/09/2010 544.00p 544.00p 544.00p 544.00p 0
09/09/2010 544.00p 544.00p 544.00p 544.00p 0
08/09/2010 544.00p 544.00p 544.00p 544.00p 0
07/09/2010 544.00p 544.00p 544.00p 544.00p 0
06/09/2010 544.00p 544.00p 544.00p 544.00p 0

*Close Price adjusted for both dividends and splits