Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/02/2022 0.77p 0.77p 0.75p 0.77p 257431
24/02/2022 0.78p 0.78p 0.75p 0.77p 1185609
23/02/2022 0.78p 0.79p 0.77p 0.78p 960673
22/02/2022 0.83p 0.83p 0.74p 0.78p 5314154
21/02/2022 0.85p 0.85p 0.82p 0.83p 236200
18/02/2022 0.85p 0.87p 0.82p 0.85p 2236059
17/02/2022 0.83p 0.88p 0.81p 0.85p 891157
16/02/2022 0.83p 0.83p 0.80p 0.83p 108619
15/02/2022 0.79p 0.85p 0.79p 0.83p 1310467
14/02/2022 0.85p 0.85p 0.80p 0.82p 1162872
11/02/2022 0.88p 0.88p 0.82p 0.85p 509022
10/02/2022 0.88p 0.88p 0.84p 0.88p 2471096
09/02/2022 0.90p 0.92p 0.85p 0.88p 1083017
08/02/2022 0.90p 0.92p 0.87p 0.90p 1688519
07/02/2022 0.95p 0.95p 0.87p 0.90p 855503
04/02/2022 0.93p 0.94p 0.90p 0.93p 2369218
03/02/2022 0.95p 0.99p 0.91p 0.93p 3967198
02/02/2022 0.90p 1.04p 0.90p 0.95p 8869042
01/02/2022 0.85p 0.95p 0.85p 0.90p 8156549
31/01/2022 0.80p 0.90p 0.78p 0.85p 1210992
28/01/2022 0.75p 0.83p 0.72p 0.80p 2017028
27/01/2022 0.75p 0.75p 0.70p 0.75p 459798
26/01/2022 0.78p 0.79p 0.75p 0.78p 840262
25/01/2022 0.73p 0.80p 0.73p 0.78p 1869234
24/01/2022 0.83p 0.83p 0.71p 0.73p 3728672
21/01/2022 0.83p 0.83p 0.80p 0.83p 119481
20/01/2022 0.83p 0.83p 0.83p 0.83p 370000
19/01/2022 0.83p 0.85p 0.81p 0.83p 1128001
18/01/2022 0.80p 0.85p 0.78p 0.83p 995607
17/01/2022 0.80p 0.84p 0.75p 0.80p 2659977
14/01/2022 0.83p 0.83p 0.77p 0.80p 2003594
13/01/2022 0.83p 0.85p 0.81p 0.83p 1037291
12/01/2022 0.83p 0.84p 0.80p 0.83p 1506258
10/01/2022 0.85p 0.86p 0.81p 0.85p 281879
07/01/2022 0.85p 0.85p 0.81p 0.85p 803669
06/01/2022 0.85p 0.88p 0.85p 0.85p 846083
05/01/2022 0.90p 0.90p 0.81p 0.84p 2117633
04/01/2022 0.83p 0.94p 0.83p 0.90p 1821373
31/12/2021 0.80p 0.85p 0.80p 0.83p 4235696
30/12/2021 0.80p 0.80p 0.76p 0.80p 1325000
29/12/2021 0.80p 0.83p 0.78p 0.80p 299615
24/12/2021 0.80p 0.85p 0.79p 0.80p 528833
23/12/2021 0.75p 0.85p 0.75p 0.80p 1025032
22/12/2021 0.76p 0.80p 0.73p 0.75p 1168951
21/12/2021 0.72p 0.77p 0.72p 0.76p 6213243
20/12/2021 0.72p 0.73p 0.71p 0.72p 855505
17/12/2021 0.78p 0.78p 0.72p 0.72p 2869180
16/12/2021 0.80p 0.80p 0.75p 0.78p 2830212
15/12/2021 0.80p 0.83p 0.75p 0.80p 2516529
14/12/2021 0.83p 0.83p 0.75p 0.80p 6743441
13/12/2021 0.83p 0.85p 0.81p 0.83p 2168459
10/12/2021 0.88p 0.89p 0.83p 0.83p 2011051
09/12/2021 0.94p 0.94p 0.88p 0.88p 268746
08/12/2021 0.96p 1.00p 0.94p 0.94p 1103149
07/12/2021 1.03p 1.03p 0.93p 0.98p 1719850
06/12/2021 1.03p 1.04p 1.00p 1.03p 1460205
03/12/2021 1.03p 1.04p 1.00p 1.03p 552438
02/12/2021 1.05p 1.06p 1.00p 1.03p 1921696
01/12/2021 1.03p 1.18p 1.00p 1.05p 5304532
30/11/2021 0.96p 1.03p 0.93p 1.03p 2677729
29/11/2021 0.93p 0.98p 0.90p 0.96p 2840085
26/11/2021 1.00p 1.00p 0.87p 0.93p 10871690
25/11/2021 0.94p 1.03p 0.92p 1.03p 7005175
24/11/2021 1.03p 1.04p 0.92p 0.94p 5992501
23/11/2021 0.88p 1.09p 0.85p 1.00p 14818950
22/11/2021 0.93p 0.93p 0.89p 0.89p 609329
19/11/2021 0.93p 0.93p 0.90p 0.93p 1442831
18/11/2021 0.93p 0.93p 0.90p 0.93p 830834
17/11/2021 0.93p 0.94p 0.91p 0.93p 1094435
16/11/2021 0.93p 0.94p 0.92p 0.93p 459710
15/11/2021 1.00p 1.00p 0.92p 0.93p 2104779
12/11/2021 1.00p 1.00p 0.92p 1.00p 1694550
11/11/2021 0.98p 1.00p 0.95p 1.00p 1524926
10/11/2021 0.93p 0.99p 0.93p 0.98p 1576144
09/11/2021 0.93p 1.08p 0.93p 0.95p 8777550
08/11/2021 0.93p 0.95p 0.90p 0.93p 2066250
05/11/2021 0.95p 0.95p 0.90p 0.93p 607545
04/11/2021 0.95p 0.97p 0.90p 0.95p 1726475
03/11/2021 0.98p 0.98p 0.90p 0.95p 4206528
02/11/2021 0.98p 0.99p 0.95p 0.98p 648780
01/11/2021 1.03p 1.10p 0.96p 0.98p 5879947
29/10/2021 0.85p 1.04p 0.82p 1.03p 15132671
28/10/2021 0.83p 0.89p 0.83p 0.85p 1125862
27/10/2021 0.88p 0.89p 0.80p 0.83p 3629397
26/10/2021 0.85p 0.89p 0.83p 0.88p 3764612
25/10/2021 0.93p 0.93p 0.83p 0.85p 5878637
22/10/2021 0.93p 0.93p 0.90p 0.93p 1011531
21/10/2021 0.98p 0.98p 0.91p 0.93p 2440022
20/10/2021 0.98p 0.99p 0.92p 0.98p 4564098
19/10/2021 0.98p 0.99p 0.94p 0.98p 2354277
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

*Close Price adjusted for both dividends and splits