Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/03/2020 0.64p 0.68p 0.64p 0.64p 147059
17/03/2020 0.77p 0.77p 0.56p 0.64p 250743
16/03/2020 0.85p 0.85p 0.71p 0.77p 235294
13/03/2020 0.85p 0.85p 0.81p 0.85p 81176
12/03/2020 0.81p 0.88p 0.81p 0.85p 353235
11/03/2020 0.72p 0.89p 0.72p 0.81p 1113396
10/03/2020 0.85p 0.85p 0.60p 0.72p 767091
09/03/2020 0.94p 0.94p 0.77p 0.85p 255014
06/03/2020 0.94p 1.02p 0.85p 0.94p 205882
05/03/2020 0.94p 0.94p 0.85p 0.94p 91235
04/03/2020 0.94p 0.94p 0.85p 0.94p 92148
03/03/2020 0.89p 0.89p 0.89p 0.89p 0
02/03/2020 0.87p 0.94p 0.85p 0.89p 995199
28/02/2020 1.11p 1.11p 0.85p 0.87p 1122353
27/02/2020 1.11p 1.11p 1.03p 1.11p 48145
26/02/2020 1.11p 1.11p 1.11p 1.11p 0
25/02/2020 1.11p 1.11p 0.96p 1.11p 0
24/02/2020 1.19p 1.19p 1.11p 1.11p 158828
21/02/2020 1.19p 1.21p 1.15p 1.19p 105975
20/02/2020 1.19p 1.23p 1.16p 1.19p 106860
19/02/2020 1.19p 1.19p 1.15p 1.19p 53952
18/02/2020 1.11p 1.19p 1.08p 1.19p 505529
17/02/2020 1.23p 1.23p 1.03p 1.11p 673624
14/02/2020 1.19p 1.28p 1.11p 1.23p 657872
13/02/2020 1.06p 1.26p 1.03p 1.19p 618791
12/02/2020 0.89p 1.11p 0.85p 1.06p 541565
11/02/2020 0.94p 1.02p 0.82p 0.89p 234481
10/02/2020 0.96p 0.96p 0.82p 0.89p 315757
07/02/2020 1.02p 1.10p 0.89p 0.96p 488797
06/02/2020 1.04p 1.09p 0.85p 1.02p 814124
05/02/2020 1.04p 1.06p 1.03p 1.04p 37693
04/02/2020 0.96p 1.06p 0.96p 1.04p 300365
03/02/2020 0.89p 1.02p 0.89p 0.96p 441176
31/01/2020 0.98p 0.98p 0.85p 0.89p 443448
30/01/2020 1.06p 1.09p 0.94p 0.98p 323632
29/01/2020 1.06p 1.09p 1.04p 1.06p 224439
28/01/2020 1.06p 1.43p 0.99p 1.06p 3041308
27/01/2020 1.02p 1.06p 0.85p 1.06p 1191534
24/01/2020 1.02p 1.02p 0.98p 1.02p 16087
23/01/2020 1.02p 1.02p 0.94p 1.02p 28867
22/01/2020 1.02p 1.02p 0.94p 1.02p 71176
21/01/2020 1.02p 1.02p 0.94p 1.02p 40660
20/01/2020 1.02p 1.02p 0.94p 1.02p 41294
17/01/2020 1.02p 1.02p 0.94p 1.02p 58824
16/01/2020 1.02p 1.05p 0.94p 1.02p 246604
15/01/2020 1.06p 1.06p 1.02p 1.06p 60588
14/01/2020 1.06p 1.06p 1.03p 1.06p 11776
13/01/2020 1.06p 1.06p 1.02p 1.06p 176471
10/01/2020 1.06p 1.08p 0.98p 1.06p 305049
09/01/2020 1.06p 1.09p 1.02p 1.06p 152941
08/01/2020 1.11p 1.11p 1.02p 1.06p 791754
07/01/2020 0.89p 1.11p 0.88p 1.11p 2421532
06/01/2020 0.89p 0.94p 0.89p 0.89p 9417
03/01/2020 0.98p 1.06p 0.87p 0.89p 749075
02/01/2020 1.02p 1.02p 0.85p 0.98p 129356
31/12/2019 1.02p 1.02p 1.01p 1.02p 9787
30/12/2019 1.02p 1.02p 1.01p 1.02p 3762
27/12/2019 1.06p 1.06p 0.94p 1.02p 11765
24/12/2019 1.06p 1.06p 1.06p 1.06p 0
23/12/2019 1.06p 1.17p 1.06p 1.06p 24557
20/12/2019 1.06p 1.06p 1.06p 1.06p 0
19/12/2019 1.06p 1.06p 0.95p 1.06p 7059
18/12/2019 1.06p 1.17p 0.95p 1.06p 9126
17/12/2019 1.15p 1.17p 1.06p 1.06p 94118
16/12/2019 1.11p 1.19p 1.02p 1.15p 435128
13/12/2019 0.89p 1.10p 0.89p 1.06p 1032687
12/12/2019 0.89p 0.94p 0.89p 0.89p 20564
11/12/2019 0.98p 0.98p 0.85p 0.89p 252618
10/12/2019 0.98p 1.05p 0.85p 0.98p 68074
09/12/2019 1.02p 1.02p 0.85p 0.94p 1564164
06/12/2019 1.02p 1.02p 1.02p 1.02p 441
05/12/2019 1.02p 1.05p 0.98p 1.02p 302259
04/12/2019 1.02p 1.05p 0.97p 1.02p 388587
03/12/2019 0.98p 1.07p 0.96p 1.02p 586360
02/12/2019 0.98p 1.10p 0.94p 0.98p 1962631
29/11/2019 1.23p 1.28p 0.95p 0.98p 1185547
28/11/2019 1.23p 1.27p 1.23p 1.23p 13042
27/11/2019 1.23p 1.27p 1.23p 1.23p 8235
26/11/2019 1.23p 1.23p 1.23p 1.23p 0
25/11/2019 1.28p 1.31p 1.13p 1.23p 253425
22/11/2019 1.28p 1.28p 1.19p 1.28p 35294
21/11/2019 1.28p 1.28p 1.19p 1.28p 69207
20/11/2019 1.28p 1.28p 1.19p 1.28p 36870
19/11/2019 1.28p 1.28p 1.19p 1.28p 38200
18/11/2019 1.28p 1.28p 1.19p 1.28p 85812
15/11/2019 1.28p 1.28p 1.19p 1.28p 52463
14/11/2019 1.28p 1.28p 1.20p 1.28p 19312
13/11/2019 1.28p 1.30p 1.20p 1.28p 60746
12/11/2019 1.28p 1.28p 1.28p 1.28p 0
11/11/2019 1.28p 1.30p 1.19p 1.28p 188318
08/11/2019 1.28p 1.30p 1.21p 1.28p 178701
07/11/2019 1.40p 1.40p 1.28p 1.28p 107266
06/11/2019 1.40p 1.40p 1.36p 1.40p 117647
05/11/2019 1.40p 1.40p 1.40p 1.40p 0
04/11/2019 1.45p 1.45p 1.28p 1.40p 349272
01/11/2019 1.45p 1.49p 1.39p 1.45p 200128
31/10/2019 1.28p 1.53p 1.21p 1.45p 1169201
30/10/2019 1.19p 1.28p 1.11p 1.28p 229769
29/10/2019 1.15p 1.23p 1.13p 1.23p 281294
28/10/2019 1.15p 1.16p 1.11p 1.15p 164310
25/10/2019 1.15p 1.16p 1.11p 1.15p 92219
24/10/2019 1.15p 1.15p 1.15p 1.15p 0
23/10/2019 1.15p 1.15p 1.11p 1.15p 41788
22/10/2019 1.15p 1.17p 1.11p 1.15p 86411
21/10/2019 1.15p 1.17p 1.11p 1.15p 273417
18/10/2019 1.15p 1.16p 1.12p 1.15p 59265
17/10/2019 1.28p 1.28p 1.11p 1.15p 214115
16/10/2019 1.28p 1.29p 1.20p 1.28p 56546
15/10/2019 1.28p 1.29p 1.19p 1.28p 113222
14/10/2019 1.23p 1.28p 1.23p 1.28p 117450
11/10/2019 1.28p 1.28p 1.20p 1.28p 58824
10/10/2019 1.28p 1.28p 1.27p 1.28p 19542
09/10/2019 1.28p 1.30p 1.19p 1.28p 615156
08/10/2019 1.13p 1.28p 1.13p 1.28p 702506
07/10/2019 1.13p 1.15p 1.13p 1.13p 1743
04/10/2019 1.11p 1.15p 1.11p 1.13p 114827
03/10/2019 1.06p 1.17p 1.05p 1.11p 817551
02/10/2019 1.15p 1.15p 0.94p 1.06p 998434
01/10/2019 1.15p 1.17p 1.12p 1.15p 118353
30/09/2019 1.15p 1.16p 1.11p 1.15p 434216
27/09/2019 1.23p 1.24p 1.11p 1.15p 899168
26/09/2019 1.32p 1.32p 1.20p 1.23p 431011
25/09/2019 1.32p 1.32p 1.24p 1.32p 359014
24/09/2019 1.32p 1.32p 1.32p 1.32p 0
23/09/2019 1.32p 1.32p 1.28p 1.32p 123941
20/09/2019 1.32p 1.32p 1.28p 1.32p 374343
19/09/2019 1.32p 1.32p 1.28p 1.32p 1907
18/09/2019 1.40p 1.40p 1.30p 1.32p 858913
17/09/2019 1.49p 1.49p 1.36p 1.40p 504156
16/09/2019 1.49p 1.50p 1.49p 1.49p 12027
13/09/2019 1.49p 1.49p 1.45p 1.49p 73307
12/09/2019 1.49p 1.50p 1.49p 1.49p 83962
11/09/2019 1.49p 1.51p 1.47p 1.49p 90502
10/09/2019 1.49p 1.53p 1.47p 1.49p 69105
09/09/2019 1.53p 1.57p 1.46p 1.49p 331338
06/09/2019 1.57p 1.61p 1.53p 1.53p 205532
05/09/2019 1.49p 1.61p 1.47p 1.57p 315761
04/09/2019 1.57p 1.57p 1.45p 1.49p 176838
03/09/2019 1.62p 1.62p 1.53p 1.57p 181120
02/09/2019 1.53p 1.82p 1.53p 1.62p 1595060
30/08/2019 1.45p 1.56p 1.45p 1.45p 321
29/08/2019 1.45p 1.57p 1.39p 1.45p 98177
28/08/2019 1.45p 1.45p 1.45p 1.45p 0
27/08/2019 1.45p 1.52p 1.45p 1.45p 17608
23/08/2019 1.59p 1.66p 1.40p 1.45p 341324
22/08/2019 1.49p 1.66p 1.38p 1.59p 851944
21/08/2019 1.57p 1.60p 1.49p 1.49p 247194
20/08/2019 1.66p 1.66p 1.46p 1.57p 300940
19/08/2019 1.45p 1.85p 1.45p 1.66p 1624205
16/08/2019 1.36p 1.53p 1.36p 1.45p 1437041
15/08/2019 1.40p 1.44p 1.30p 1.36p 669445
14/08/2019 1.45p 1.48p 1.37p 1.40p 1209479
13/08/2019 1.53p 1.53p 1.37p 1.45p 496520
12/08/2019 1.57p 1.57p 1.45p 1.53p 180000
09/08/2019 1.57p 1.57p 1.45p 1.57p 186914
08/08/2019 1.49p 1.57p 1.39p 1.57p 474204
07/08/2019 1.62p 1.62p 1.46p 1.49p 208896
06/08/2019 1.70p 1.70p 1.53p 1.62p 423799
05/08/2019 1.70p 1.70p 1.67p 1.70p 60306
02/08/2019 1.70p 1.85p 1.54p 1.70p 449650
01/08/2019 1.70p 1.74p 1.62p 1.70p 93059
31/07/2019 1.74p 1.74p 1.62p 1.70p 136050
30/07/2019 1.91p 1.91p 1.67p 1.74p 549519
29/07/2019 1.74p 1.92p 1.72p 1.91p 213379
26/07/2019 1.74p 1.84p 1.69p 1.74p 186875
25/07/2019 1.87p 1.94p 1.69p 1.74p 292717
24/07/2019 1.79p 2.04p 1.68p 1.87p 547161
23/07/2019 1.57p 1.96p 1.57p 1.96p 1373015
22/07/2019 1.74p 1.74p 1.55p 1.57p 417273
19/07/2019 1.79p 1.79p 1.72p 1.74p 461464
18/07/2019 1.74p 1.84p 1.71p 1.79p 234698
17/07/2019 1.74p 1.74p 1.73p 1.74p 23529
16/07/2019 1.79p 1.87p 1.69p 1.74p 1054686
15/07/2019 1.79p 1.79p 1.79p 1.79p 11765
12/07/2019 1.87p 1.87p 1.70p 1.79p 475308
11/07/2019 1.87p 1.87p 1.79p 1.87p 181266
10/07/2019 2.00p 2.00p 1.79p 1.87p 579257
09/07/2019 2.00p 2.00p 1.87p 2.00p 291167
08/07/2019 1.79p 2.02p 1.79p 2.00p 560327
05/07/2019 1.83p 1.94p 1.72p 1.79p 1323204
04/07/2019 2.04p 2.04p 1.80p 1.83p 888329
03/07/2019 2.13p 2.13p 1.96p 2.04p 450105
02/07/2019 2.00p 2.30p 1.99p 2.13p 1615875
01/07/2019 2.21p 2.25p 1.97p 2.00p 1022928
28/06/2019 2.00p 2.29p 1.89p 2.21p 879104
27/06/2019 2.08p 2.13p 1.79p 2.00p 2901039
26/06/2019 2.13p 2.13p 2.04p 2.08p 221878
25/06/2019 2.17p 2.21p 2.04p 2.13p 419304
24/06/2019 2.21p 2.24p 2.02p 2.17p 1286338
21/06/2019 2.25p 2.47p 1.96p 2.21p 2788859
20/06/2019 2.47p 2.47p 2.18p 2.25p 1429817
19/06/2019 2.59p 2.62p 2.42p 2.47p 1040589
18/06/2019 2.64p 2.64p 2.42p 2.59p 464557
17/06/2019 2.81p 2.81p 2.55p 2.64p 1246177
14/06/2019 2.85p 2.87p 2.61p 2.81p 1203253
13/06/2019 2.89p 3.12p 2.75p 2.85p 3256536
12/06/2019 2.81p 3.14p 2.67p 2.89p 3972316
11/06/2019 2.85p 2.93p 2.55p 2.81p 5983390
10/06/2019 3.61p 3.61p 2.72p 2.85p 9306770
07/06/2019 3.74p 4.42p 3.49p 4.34p 4513972

*Close Price adjusted for both dividends and splits