Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/12/2022 0.43p 0.43p 0.42p 0.43p 0
13/12/2022 0.43p 0.43p 0.40p 0.43p 950000
12/12/2022 0.43p 0.43p 0.42p 0.43p 0
09/12/2022 0.43p 0.43p 0.42p 0.43p 0
08/12/2022 0.43p 0.43p 0.40p 0.43p 370000
07/12/2022 0.43p 0.43p 0.40p 0.43p 75475
06/12/2022 0.42p 0.43p 0.40p 0.43p 135867
05/12/2022 0.42p 0.42p 0.42p 0.42p 257595
02/12/2022 0.42p 0.42p 0.41p 0.42p 0
01/12/2022 0.42p 0.42p 0.41p 0.42p 0
30/11/2022 0.42p 0.42p 0.42p 0.42p 177565
29/11/2022 0.42p 0.42p 0.41p 0.42p 79537
28/11/2022 0.42p 0.42p 0.40p 0.42p 1000000
25/11/2022 0.45p 0.45p 0.42p 0.42p 2180000
24/11/2022 0.45p 0.45p 0.43p 0.45p 20000
23/11/2022 0.45p 0.45p 0.43p 0.45p 1817
22/11/2022 0.45p 0.45p 0.43p 0.45p 30512
21/11/2022 0.45p 0.45p 0.44p 0.45p 0
18/11/2022 0.45p 0.45p 0.45p 0.45p 222271
17/11/2022 0.45p 0.45p 0.44p 0.45p 0
16/11/2022 0.45p 0.45p 0.44p 0.45p 0
15/11/2022 0.45p 0.46p 0.43p 0.45p 1351415
14/11/2022 0.45p 0.46p 0.42p 0.45p 638572
11/11/2022 0.45p 0.46p 0.42p 0.45p 40431
10/11/2022 0.45p 0.47p 0.45p 0.45p 135389
09/11/2022 0.43p 0.47p 0.42p 0.45p 2749655
08/11/2022 0.43p 0.45p 0.41p 0.43p 8709820
07/11/2022 0.38p 0.43p 0.35p 0.40p 3699474
04/11/2022 0.43p 0.43p 0.38p 0.38p 750000
03/11/2022 0.43p 0.43p 0.42p 0.43p 0
02/11/2022 0.43p 0.43p 0.40p 0.43p 1500000
01/11/2022 0.43p 0.43p 0.42p 0.43p 0
31/10/2022 0.43p 0.43p 0.43p 0.43p 231703
28/10/2022 0.43p 0.43p 0.42p 0.43p 0
27/10/2022 0.43p 0.43p 0.42p 0.43p 0
26/10/2022 0.43p 0.43p 0.40p 0.43p 1000000
25/10/2022 0.43p 0.44p 0.41p 0.43p 823469
24/10/2022 0.43p 0.43p 0.43p 0.43p 0
21/10/2022 0.43p 0.44p 0.43p 0.43p 310137
20/10/2022 0.43p 0.44p 0.43p 0.43p 217444
19/10/2022 0.43p 0.44p 0.43p 0.43p 0
18/10/2022 0.38p 0.43p 0.38p 0.43p 588900
17/10/2022 0.38p 0.40p 0.35p 0.38p 509792
14/10/2022 0.38p 0.38p 0.36p 0.38p 0
13/10/2022 0.42p 0.42p 0.35p 0.38p 439072
12/10/2022 0.42p 0.43p 0.42p 0.42p 0
11/10/2022 0.42p 0.43p 0.42p 0.42p 0
10/10/2022 0.42p 0.43p 0.42p 0.42p 0
07/10/2022 0.42p 0.42p 0.41p 0.42p 300000
06/10/2022 0.42p 0.42p 0.38p 0.42p 200000
05/10/2022 0.42p 0.42p 0.42p 0.42p 0
04/10/2022 0.42p 0.42p 0.42p 0.42p 0
03/10/2022 0.42p 0.42p 0.38p 0.42p 2002
30/09/2022 0.43p 0.43p 0.36p 0.42p 4617767
29/09/2022 0.43p 0.44p 0.40p 0.43p 927160
28/09/2022 0.43p 0.43p 0.40p 0.43p 250000
27/09/2022 0.43p 0.43p 0.43p 0.43p 0
26/09/2022 0.43p 0.45p 0.41p 0.43p 1502234
23/09/2022 0.43p 0.45p 0.43p 0.43p 347906
22/09/2022 0.48p 0.48p 0.41p 0.43p 3350980
21/09/2022 0.50p 0.50p 0.45p 0.48p 300000
20/09/2022 0.50p 0.50p 0.50p 0.50p 0
16/09/2022 0.50p 0.52p 0.45p 0.50p 233244
15/09/2022 0.48p 0.50p 0.48p 0.50p 0
14/09/2022 0.48p 0.48p 0.48p 0.48p 0
13/09/2022 0.48p 0.48p 0.48p 0.48p 0
12/09/2022 0.48p 0.48p 0.48p 0.48p 0
09/09/2022 0.50p 0.50p 0.48p 0.48p 39624
08/09/2022 0.48p 0.50p 0.46p 0.50p 789519
07/09/2022 0.48p 0.48p 0.46p 0.48p 119813
06/09/2022 0.48p 0.48p 0.46p 0.48p 31652
05/09/2022 0.50p 0.50p 0.46p 0.48p 1086462
02/09/2022 0.50p 0.50p 0.48p 0.50p 402481
01/09/2022 0.50p 0.52p 0.47p 0.50p 1758767
31/08/2022 0.50p 0.50p 0.48p 0.50p 1141048
30/08/2022 0.50p 0.53p 0.50p 0.50p 93799
26/08/2022 0.50p 0.50p 0.50p 0.50p 0
25/08/2022 0.50p 0.50p 0.50p 0.50p 0
24/08/2022 0.50p 0.53p 0.50p 0.50p 4848441
23/08/2022 0.50p 0.50p 0.50p 0.50p 0
22/08/2022 0.50p 0.50p 0.48p 0.50p 102464
19/08/2022 0.50p 0.53p 0.48p 0.50p 38119
18/08/2022 0.50p 0.53p 0.47p 0.50p 353093
17/08/2022 0.50p 0.54p 0.47p 0.50p 164694
16/08/2022 0.50p 0.50p 0.50p 0.50p 0
15/08/2022 0.50p 0.52p 0.48p 0.50p 7334
12/08/2022 0.48p 0.52p 0.48p 0.50p 2341933
11/08/2022 0.48p 0.49p 0.48p 0.48p 170000
10/08/2022 0.48p 0.48p 0.48p 0.48p 0
09/08/2022 0.50p 0.50p 0.48p 0.48p 43509
08/08/2022 0.50p 0.50p 0.48p 0.50p 66613
05/08/2022 0.50p 0.50p 0.48p 0.50p 150048
04/08/2022 0.50p 0.53p 0.48p 0.50p 420070
03/08/2022 0.50p 0.50p 0.48p 0.50p 1237202
02/08/2022 0.50p 0.50p 0.48p 0.50p 80040
01/08/2022 0.53p 0.53p 0.50p 0.50p 250000
29/07/2022 0.50p 0.52p 0.48p 0.50p 927180
28/07/2022 0.50p 0.52p 0.48p 0.50p 193560
27/07/2022 0.50p 0.52p 0.47p 0.50p 402544
26/07/2022 0.53p 0.53p 0.50p 0.53p 480130
25/07/2022 0.53p 0.53p 0.50p 0.53p 275473
22/07/2022 0.53p 0.53p 0.50p 0.53p 261607
21/07/2022 0.53p 0.53p 0.50p 0.53p 36842
20/07/2022 0.53p 0.53p 0.51p 0.53p 226902
19/07/2022 0.53p 0.54p 0.53p 0.53p 3000379
18/07/2022 0.53p 0.54p 0.53p 0.53p 21442
15/07/2022 0.53p 0.53p 0.50p 0.53p 542043
14/07/2022 0.53p 0.53p 0.50p 0.53p 471098
13/07/2022 0.53p 0.55p 0.51p 0.53p 400117
12/07/2022 0.53p 0.54p 0.53p 0.53p 746
11/07/2022 0.53p 0.54p 0.51p 0.53p 200188
08/07/2022 0.53p 0.53p 0.51p 0.53p 1018409
07/07/2022 0.53p 0.53p 0.53p 0.53p 0
06/07/2022 0.53p 0.53p 0.51p 0.53p 350000
05/07/2022 0.58p 0.58p 0.52p 0.53p 1019778
04/07/2022 0.58p 0.58p 0.55p 0.58p 10000
01/07/2022 0.58p 0.58p 0.58p 0.58p 0
30/06/2022 0.58p 0.58p 0.55p 0.58p 244999
29/06/2022 0.58p 0.58p 0.55p 0.58p 302840
28/06/2022 0.58p 0.58p 0.55p 0.58p 257162
27/06/2022 0.58p 0.58p 0.55p 0.58p 450000
24/06/2022 0.58p 0.58p 0.55p 0.58p 182544
23/06/2022 0.58p 0.58p 0.55p 0.58p 424529
22/06/2022 0.58p 0.58p 0.55p 0.58p 50000
21/06/2022 0.58p 0.60p 0.55p 0.58p 578869
20/06/2022 0.53p 0.58p 0.53p 0.56p 1542604
17/06/2022 0.53p 0.55p 0.53p 0.53p 600545
16/06/2022 0.58p 0.58p 0.53p 0.53p 4159274
15/06/2022 0.53p 0.67p 0.50p 0.58p 14865803
14/06/2022 0.58p 0.58p 0.53p 0.53p 1602650
13/06/2022 0.58p 0.58p 0.55p 0.58p 750000
10/06/2022 0.58p 0.58p 0.56p 0.58p 75762
09/06/2022 0.58p 0.58p 0.56p 0.58p 909646
08/06/2022 0.58p 0.58p 0.57p 0.58p 259528
07/06/2022 0.58p 0.63p 0.57p 0.58p 2266799
06/06/2022 0.58p 0.65p 0.57p 0.58p 1491637
01/06/2022 0.58p 0.58p 0.57p 0.58p 485121
31/05/2022 0.55p 0.64p 0.55p 0.58p 2483938
27/05/2022 0.55p 0.58p 0.54p 0.55p 1726418
26/05/2022 0.60p 0.60p 0.55p 0.55p 2172337
25/05/2022 0.60p 0.62p 0.57p 0.60p 131613
24/05/2022 0.60p 0.60p 0.57p 0.60p 1989817
23/05/2022 0.60p 0.64p 0.57p 0.60p 693757
20/05/2022 0.65p 0.65p 0.60p 0.60p 3141546
19/05/2022 0.68p 0.68p 0.64p 0.65p 1505441
18/05/2022 0.68p 0.68p 0.65p 0.68p 301375
17/05/2022 0.68p 0.68p 0.65p 0.68p 195934
16/05/2022 0.68p 0.69p 0.65p 0.68p 343650
13/05/2022 0.70p 0.71p 0.65p 0.68p 1459866
12/05/2022 0.70p 0.71p 0.68p 0.70p 119194
11/05/2022 0.70p 0.71p 0.70p 0.70p 118890
10/05/2022 0.70p 0.72p 0.68p 0.70p 41064
09/05/2022 0.73p 0.73p 0.68p 0.70p 219066
06/05/2022 0.73p 0.74p 0.70p 0.73p 994208
05/05/2022 0.70p 0.74p 0.69p 0.73p 1524637
04/05/2022 0.68p 0.69p 0.67p 0.68p 870140
03/05/2022 0.75p 0.75p 0.66p 0.68p 1528138
29/04/2022 0.78p 0.78p 0.73p 0.75p 98838
28/04/2022 0.78p 0.78p 0.78p 0.78p 0
27/04/2022 0.78p 0.78p 0.75p 0.78p 124313
26/04/2022 0.78p 0.78p 0.78p 0.76p 50838
25/04/2022 0.80p 0.80p 0.75p 0.76p 378391
22/04/2022 0.80p 0.80p 0.77p 0.80p 543512
21/04/2022 0.80p 0.80p 0.77p 0.80p 1340913
20/04/2022 0.80p 0.80p 0.77p 0.80p 308722
19/04/2022 0.80p 0.80p 0.77p 0.80p 384291
14/04/2022 0.80p 0.80p 0.80p 0.80p 0
13/04/2022 0.80p 0.80p 0.77p 0.80p 810228
12/04/2022 0.80p 0.80p 0.77p 0.80p 199202
11/04/2022 0.80p 0.84p 0.77p 0.80p 936113
08/04/2022 0.80p 0.84p 0.79p 0.80p 706288
07/04/2022 0.78p 0.80p 0.75p 0.80p 5370420
06/04/2022 0.83p 0.83p 0.75p 0.78p 1953331
05/04/2022 0.80p 0.82p 0.80p 0.80p 137041
04/04/2022 0.80p 0.83p 0.75p 0.80p 1528293
01/04/2022 0.80p 0.83p 0.76p 0.80p 394541
31/03/2022 0.80p 0.84p 0.76p 0.80p 1084426
30/03/2022 0.75p 0.80p 0.75p 0.80p 518848
29/03/2022 0.70p 0.80p 0.70p 0.75p 14631923
28/03/2022 0.68p 0.70p 0.65p 0.70p 13072894
25/03/2022 0.70p 0.70p 0.65p 0.68p 2023083
24/03/2022 0.70p 0.70p 0.70p 0.70p 0
23/03/2022 0.68p 0.70p 0.65p 0.70p 1423918
22/03/2022 0.70p 0.72p 0.65p 0.68p 662861
21/03/2022 0.70p 0.73p 0.69p 0.70p 257996
18/03/2022 0.70p 0.74p 0.67p 0.70p 1367988
17/03/2022 0.70p 0.74p 0.70p 0.70p 917
16/03/2022 0.70p 0.75p 0.70p 0.70p 334412
15/03/2022 0.70p 0.73p 0.68p 0.70p 4839
14/03/2022 0.70p 0.71p 0.68p 0.70p 606969
11/03/2022 0.65p 0.73p 0.63p 0.70p 1393597
10/03/2022 0.65p 0.65p 0.65p 0.65p 0
09/03/2022 0.65p 0.70p 0.63p 0.65p 998855
08/03/2022 0.65p 0.67p 0.61p 0.65p 1872085
07/03/2022 0.67p 0.70p 0.65p 0.65p 2831845
04/03/2022 0.73p 0.73p 0.66p 0.67p 1209939
03/03/2022 0.70p 0.74p 0.68p 0.73p 2180285
02/03/2022 0.73p 0.75p 0.67p 0.70p 1647943
01/03/2022 0.77p 0.77p 0.71p 0.73p 150000
28/02/2022 0.77p 0.77p 0.75p 0.77p 836526

*Close Price adjusted for both dividends and splits