Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/10/2021 1.00p 1.03p 0.96p 0.98p 4128656
15/10/2021 1.05p 1.09p 0.97p 1.00p 8290046
14/10/2021 1.08p 1.08p 1.00p 1.05p 125000
13/10/2021 1.05p 1.09p 1.05p 1.08p 2878666
12/10/2021 1.03p 1.06p 1.01p 1.05p 757382
11/10/2021 1.13p 1.13p 1.00p 1.03p 1711813
08/10/2021 1.13p 1.15p 1.07p 1.13p 601307
07/10/2021 1.00p 1.15p 1.00p 1.13p 7285639
06/10/2021 1.05p 1.05p 0.97p 1.00p 1213290
05/10/2021 1.08p 1.08p 0.97p 1.00p 10857439
04/10/2021 1.08p 1.08p 1.05p 1.08p 656892
01/10/2021 1.13p 1.13p 1.05p 1.08p 2136922
30/09/2021 1.13p 1.13p 1.07p 1.13p 830166
29/09/2021 1.15p 1.18p 1.11p 1.13p 2337711
28/09/2021 1.23p 1.23p 1.07p 1.13p 6268555
27/09/2021 1.23p 1.23p 1.18p 1.23p 561856
24/09/2021 1.23p 1.23p 1.20p 1.23p 237398
23/09/2021 1.23p 1.23p 1.19p 1.23p 482320
22/09/2021 1.23p 1.23p 1.20p 1.23p 1172831
21/09/2021 1.23p 1.23p 1.20p 1.23p 318774
20/09/2021 1.23p 1.23p 1.20p 1.23p 376577
17/09/2021 1.23p 1.23p 1.21p 1.23p 196131
16/09/2021 1.23p 1.24p 1.20p 1.23p 1352968
15/09/2021 1.25p 1.25p 1.21p 1.23p 1590503
14/09/2021 1.23p 1.30p 1.23p 1.25p 1689830
13/09/2021 1.33p 1.33p 1.20p 1.23p 3359819
10/09/2021 1.25p 1.38p 1.25p 1.33p 8820585
09/09/2021 1.28p 1.28p 1.21p 1.25p 2490534
08/09/2021 1.28p 1.28p 1.25p 1.28p 555600
07/09/2021 1.28p 1.29p 1.26p 1.28p 1360587
06/09/2021 1.25p 1.28p 1.25p 1.28p 2941121
03/09/2021 1.25p 1.28p 1.21p 1.25p 710424
02/09/2021 1.25p 1.25p 1.20p 1.25p 2366452
01/09/2021 1.18p 1.26p 1.18p 1.25p 4248173
31/08/2021 1.18p 1.19p 1.15p 1.18p 1883788
27/08/2021 1.18p 1.18p 1.15p 1.18p 798260
26/08/2021 1.20p 1.23p 1.17p 1.18p 1324742
25/08/2021 1.18p 1.21p 1.18p 1.20p 1257871
24/08/2021 1.18p 1.20p 1.15p 1.18p 1130768
23/08/2021 1.13p 1.19p 1.13p 1.18p 2941845
20/08/2021 1.13p 1.13p 1.12p 1.13p 965211
19/08/2021 1.18p 1.18p 1.12p 1.13p 4930818
18/08/2021 1.23p 1.23p 1.15p 1.18p 1773136
17/08/2021 1.25p 1.26p 1.19p 1.23p 785715
16/08/2021 1.25p 1.28p 1.21p 1.25p 580873
13/08/2021 1.25p 1.29p 1.21p 1.25p 2566892
12/08/2021 1.23p 1.33p 1.23p 1.27p 8320630
11/08/2021 1.23p 1.35p 1.22p 1.23p 9326319
10/08/2021 1.20p 1.30p 1.20p 1.23p 2169113
09/08/2021 1.20p 1.25p 1.17p 1.20p 1613603
06/08/2021 1.20p 1.25p 1.18p 1.20p 3615812
05/08/2021 1.20p 1.24p 1.16p 1.20p 6562879
04/08/2021 1.15p 1.25p 1.13p 1.20p 3968410
03/08/2021 1.18p 1.18p 1.10p 1.15p 1320199
02/08/2021 1.20p 1.32p 1.15p 1.18p 4895457
30/07/2021 1.13p 1.25p 1.10p 1.20p 5135601
29/07/2021 1.10p 1.15p 1.07p 1.13p 6417509
28/07/2021 1.13p 1.13p 1.06p 1.10p 1644642
27/07/2021 1.13p 1.15p 1.10p 1.13p 937060
26/07/2021 1.18p 1.18p 1.06p 1.13p 10821051
23/07/2021 1.28p 1.28p 1.15p 1.18p 3125707
22/07/2021 1.18p 1.30p 1.18p 1.28p 4699470
21/07/2021 1.18p 1.20p 1.15p 1.18p 1312943
20/07/2021 1.18p 1.25p 1.15p 1.18p 4309725
19/07/2021 1.18p 1.19p 1.15p 1.18p 808110
16/07/2021 1.23p 1.23p 1.16p 1.18p 3821178
15/07/2021 1.23p 1.24p 1.20p 1.23p 2255375
14/07/2021 1.30p 1.30p 1.17p 1.23p 7525214
13/07/2021 1.30p 1.33p 1.28p 1.30p 382675
12/07/2021 1.33p 1.33p 1.25p 1.30p 4190541
09/07/2021 1.33p 1.34p 1.32p 1.33p 291923
08/07/2021 1.38p 1.38p 1.30p 1.33p 408178
07/07/2021 1.38p 1.39p 1.35p 1.38p 1360069
06/07/2021 1.33p 1.43p 1.30p 1.38p 7627361
05/07/2021 1.35p 1.37p 1.30p 1.33p 2492508
02/07/2021 1.38p 1.40p 1.31p 1.35p 6647490
01/07/2021 1.40p 1.41p 1.35p 1.38p 2169872
30/06/2021 1.40p 1.42p 1.38p 1.40p 910804
29/06/2021 1.43p 1.43p 1.36p 1.40p 3969879
28/06/2021 1.45p 1.45p 1.41p 1.43p 1850924
25/06/2021 1.43p 1.45p 1.40p 1.45p 3123947
24/06/2021 1.45p 1.46p 1.43p 1.43p 985898
23/06/2021 1.48p 1.50p 1.42p 1.45p 1207553
22/06/2021 1.53p 1.53p 1.45p 1.48p 3237081
21/06/2021 1.53p 1.54p 1.48p 1.53p 5561392
18/06/2021 1.48p 1.59p 1.48p 1.53p 10723066
17/06/2021 1.53p 1.53p 1.41p 1.48p 20014614
16/06/2021 1.63p 1.64p 1.50p 1.53p 15081720
15/06/2021 1.68p 1.69p 1.60p 1.62p 5224706
14/06/2021 1.70p 1.71p 1.65p 1.68p 1889993
11/06/2021 1.70p 1.71p 1.66p 1.70p 3587462
10/06/2021 1.73p 1.73p 1.66p 1.70p 4853162
09/06/2021 1.73p 1.73p 1.70p 1.73p 801777
08/06/2021 1.73p 1.74p 1.71p 1.73p 1669943
07/06/2021 1.73p 1.75p 1.71p 1.73p 1159683
04/06/2021 1.78p 1.80p 1.71p 1.73p 2052560
03/06/2021 1.78p 1.79p 1.74p 1.78p 1485024
02/06/2021 1.78p 1.79p 1.76p 1.78p 450286
01/06/2021 1.83p 1.83p 1.76p 1.78p 1575942
28/05/2021 1.83p 1.84p 1.80p 1.83p 916601
27/05/2021 1.83p 1.85p 1.80p 1.83p 3293398
26/05/2021 1.83p 1.88p 1.80p 1.83p 2035581
25/05/2021 1.85p 1.87p 1.80p 1.83p 724365
24/05/2021 1.83p 1.93p 1.82p 1.85p 1612841
21/05/2021 1.93p 1.93p 1.82p 1.83p 1690065
20/05/2021 1.83p 1.93p 1.81p 1.93p 4360875
19/05/2021 1.85p 1.90p 1.79p 1.83p 1576643
18/05/2021 1.85p 1.89p 1.76p 1.85p 6008612
17/05/2021 1.88p 1.90p 1.82p 1.85p 460773
14/05/2021 1.88p 1.95p 1.83p 1.88p 619301
13/05/2021 1.88p 1.95p 1.83p 1.88p 898244
12/05/2021 1.85p 1.94p 1.81p 1.88p 5733361
11/05/2021 1.90p 1.90p 1.84p 1.85p 3476485
10/05/2021 1.95p 1.97p 1.85p 1.90p 3981720
07/05/2021 2.05p 2.08p 1.90p 1.95p 8506445
06/05/2021 2.15p 2.20p 2.00p 2.05p 7657455
05/05/2021 2.08p 2.20p 1.95p 2.12p 10276159
04/05/2021 1.90p 2.10p 1.87p 2.08p 10820585
30/04/2021 1.95p 1.98p 1.85p 1.90p 2588130
29/04/2021 1.90p 1.98p 1.87p 1.95p 4494732
28/04/2021 1.85p 1.95p 1.81p 1.90p 17190238
27/04/2021 1.85p 2.00p 1.84p 1.85p 2540248
26/04/2021 1.85p 1.90p 1.83p 1.85p 287716
23/04/2021 1.93p 1.93p 1.85p 1.88p 2405549
22/04/2021 1.95p 1.95p 1.86p 1.93p 748337
21/04/2021 1.98p 1.98p 1.90p 1.95p 5695353
20/04/2021 2.05p 2.08p 1.95p 1.98p 4057773
19/04/2021 2.15p 2.35p 2.06p 2.08p 9771963
16/04/2021 2.08p 2.25p 2.01p 2.15p 9238933
15/04/2021 1.98p 2.19p 1.98p 2.08p 12555426
14/04/2021 1.88p 2.02p 1.82p 1.95p 8668077
13/04/2021 1.80p 1.90p 1.78p 1.88p 4639599
12/04/2021 1.85p 1.85p 1.74p 1.80p 5134735
09/04/2021 1.83p 1.91p 1.80p 1.85p 7631161
08/04/2021 1.85p 1.97p 1.80p 1.83p 15255871
07/04/2021 1.85p 1.88p 1.80p 1.85p 5682847
06/04/2021 1.80p 1.89p 1.78p 1.85p 4210886
01/04/2021 1.83p 1.85p 1.77p 1.80p 5100429
31/03/2021 1.80p 1.90p 1.80p 1.83p 2734058
30/03/2021 1.80p 1.82p 1.78p 1.80p 2734676
29/03/2021 1.83p 1.84p 1.76p 1.80p 1684377
26/03/2021 1.88p 1.88p 1.80p 1.83p 1452035
25/03/2021 1.90p 1.91p 1.82p 1.88p 1731837
24/03/2021 1.95p 1.99p 1.83p 1.95p 3181108
23/03/2021 2.03p 2.04p 1.92p 1.93p 2065578
22/03/2021 1.83p 2.10p 1.83p 1.98p 9758951
19/03/2021 1.90p 1.92p 1.80p 1.83p 4281494
18/03/2021 1.78p 1.95p 1.70p 1.90p 6044600
17/03/2021 1.78p 1.79p 1.75p 1.78p 2588756
16/03/2021 1.80p 1.85p 1.76p 1.78p 2330300
15/03/2021 1.80p 1.85p 1.76p 1.80p 2776091
12/03/2021 1.80p 1.84p 1.75p 1.80p 3161163
11/03/2021 1.88p 1.88p 1.76p 1.80p 3626468
10/03/2021 1.68p 1.94p 1.66p 1.88p 11752773
09/03/2021 1.68p 1.70p 1.61p 1.68p 2691958
08/03/2021 1.75p 1.78p 1.65p 1.68p 2512158
05/03/2021 1.80p 1.81p 1.69p 1.75p 5935998
04/03/2021 1.78p 1.85p 1.70p 1.80p 8007473
03/03/2021 1.80p 1.81p 1.71p 1.78p 841736
02/03/2021 1.80p 1.82p 1.76p 1.80p 710152
01/03/2021 1.85p 1.85p 1.76p 1.80p 1806399
26/02/2021 1.85p 1.88p 1.81p 1.85p 2389226
25/02/2021 1.90p 1.90p 1.80p 1.83p 2402446
24/02/2021 1.85p 1.95p 1.83p 1.90p 2593163
23/02/2021 2.05p 2.05p 1.70p 1.85p 5207845
22/02/2021 1.90p 2.10p 1.86p 2.05p 4547069
19/02/2021 1.93p 1.95p 1.81p 1.90p 2945590
18/02/2021 1.80p 2.10p 1.75p 1.93p 17265296
17/02/2021 1.85p 1.85p 1.73p 1.80p 4549907
16/02/2021 1.85p 1.92p 1.80p 1.85p 3323921
15/02/2021 1.83p 1.92p 1.80p 1.85p 4661304
12/02/2021 1.90p 1.90p 1.80p 1.83p 2849771
11/02/2021 1.85p 2.04p 1.81p 1.90p 10349241
10/02/2021 1.88p 1.89p 1.81p 1.85p 412000
09/02/2021 1.93p 1.95p 1.82p 1.88p 2646087
08/02/2021 1.95p 1.95p 1.84p 1.93p 1776698
05/02/2021 1.95p 1.96p 1.88p 1.95p 1129594
04/02/2021 1.85p 2.00p 1.82p 1.95p 5622685
03/02/2021 1.88p 1.88p 1.75p 1.85p 5592722
02/02/2021 1.85p 1.89p 1.80p 1.88p 2803867
01/02/2021 1.90p 1.95p 1.81p 1.85p 3704070
29/01/2021 1.95p 1.97p 1.81p 1.90p 3302364
28/01/2021 2.00p 2.03p 1.83p 1.95p 5968552
27/01/2021 2.15p 2.16p 1.95p 2.00p 3907088
26/01/2021 2.15p 2.30p 1.91p 2.15p 9016657
25/01/2021 2.15p 2.20p 2.00p 2.10p 6615282
22/01/2021 2.15p 2.29p 2.10p 2.15p 4541371
21/01/2021 2.25p 2.30p 2.10p 2.15p 5057845
20/01/2021 2.45p 2.54p 2.22p 2.25p 8207332
19/01/2021 2.35p 2.60p 2.10p 2.45p 20891572
18/01/2021 1.90p 2.40p 1.90p 2.35p 26102554
15/01/2021 1.93p 2.10p 1.79p 1.88p 9756243
14/01/2021 1.95p 1.95p 1.87p 1.90p 6253040
13/01/2021 1.83p 2.08p 1.83p 1.95p 11498011
12/01/2021 1.73p 1.89p 1.66p 1.83p 5700370
11/01/2021 1.70p 1.72p 1.65p 1.70p 6414022
08/01/2021 1.68p 1.74p 1.65p 1.70p 4715205
07/01/2021 1.75p 1.78p 1.66p 1.68p 5346702
06/01/2021 1.83p 1.88p 1.72p 1.75p 7803657
05/01/2021 1.85p 1.87p 1.76p 1.83p 3419806

*Close Price adjusted for both dividends and splits