Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/07/2020 0.73p 0.82p 0.73p 0.78p 11605618
23/07/2020 0.73p 0.76p 0.70p 0.73p 6878732
22/07/2020 0.75p 0.75p 0.72p 0.73p 2349253
21/07/2020 0.75p 0.77p 0.70p 0.75p 300000
20/07/2020 0.75p 0.77p 0.72p 0.75p 3131090
17/07/2020 0.73p 0.78p 0.70p 0.75p 5580294
16/07/2020 0.68p 0.74p 0.66p 0.73p 5667179
15/07/2020 0.68p 0.69p 0.65p 0.68p 1031108
14/07/2020 0.68p 0.69p 0.63p 0.68p 1585079
13/07/2020 0.63p 0.69p 0.61p 0.68p 4462185
10/07/2020 0.63p 0.65p 0.61p 0.63p 4906863
09/07/2020 0.68p 0.68p 0.63p 0.63p 528249
08/07/2020 0.68p 0.68p 0.61p 0.68p 9277210
07/07/2020 0.68p 0.68p 0.65p 0.68p 3047807
06/07/2020 0.70p 0.70p 0.67p 0.68p 1237789
03/07/2020 0.70p 0.73p 0.66p 0.70p 3960700
02/07/2020 0.68p 0.73p 0.66p 0.70p 2598042
01/07/2020 0.73p 0.73p 0.65p 0.68p 954429
30/06/2020 0.73p 0.75p 0.70p 0.73p 875585
29/06/2020 0.75p 0.75p 0.73p 0.73p 517468
26/06/2020 0.78p 0.80p 0.68p 0.75p 3483714
25/06/2020 0.83p 0.90p 0.72p 0.78p 3975214
24/06/2020 0.75p 0.85p 0.75p 0.83p 3433292
23/06/2020 0.75p 0.80p 0.65p 0.72p 4366277
22/06/2020 0.75p 0.93p 0.66p 0.75p 30661232
19/06/2020 0.73p 0.74p 0.67p 0.73p 1110135
18/06/2020 0.65p 0.73p 0.65p 0.73p 2303888
17/06/2020 0.68p 0.68p 0.65p 0.68p 39819
16/06/2020 0.68p 0.68p 0.65p 0.68p 250000
15/06/2020 0.65p 0.68p 0.65p 0.68p 45864
12/06/2020 0.68p 0.68p 0.66p 0.68p 24313
11/06/2020 0.68p 0.68p 0.66p 0.68p 73525
10/06/2020 0.68p 0.70p 0.68p 0.68p 226611
09/06/2020 0.68p 0.70p 0.68p 0.68p 154193
08/06/2020 0.68p 0.70p 0.68p 0.68p 340523
05/06/2020 0.83p 0.83p 0.65p 0.68p 1349497
04/06/2020 0.83p 0.83p 0.65p 0.83p 82026
03/06/2020 0.83p 0.83p 0.83p 0.83p 0
02/06/2020 0.83p 0.83p 0.80p 0.83p 31794
01/06/2020 0.83p 0.83p 0.80p 0.83p 5887
29/05/2020 0.83p 0.83p 0.71p 0.83p 669293
28/05/2020 0.83p 0.83p 0.81p 0.83p 11764
27/05/2020 0.83p 0.83p 0.80p 0.83p 50250
26/05/2020 0.83p 0.83p 0.80p 0.83p 3576
25/05/2020 0.83p 0.83p 0.83p 0.83p 0
22/05/2020 0.83p 0.83p 0.83p 0.83p 0
21/05/2020 0.83p 0.83p 0.80p 0.83p 354
20/05/2020 0.83p 0.85p 0.81p 0.83p 41764
19/05/2020 0.83p 0.83p 0.75p 0.83p 199576
18/05/2020 0.80p 0.83p 0.72p 0.83p 115293
15/05/2020 0.68p 0.85p 0.60p 0.80p 4027887
14/05/2020 0.73p 0.73p 0.53p 0.68p 77805
13/05/2020 0.73p 0.73p 0.65p 0.73p 14850
12/05/2020 0.73p 0.73p 0.68p 0.73p 5041
11/05/2020 0.75p 0.75p 0.63p 0.73p 201928
08/05/2020 0.75p 0.78p 0.70p 0.75p 81724
07/05/2020 0.75p 0.78p 0.70p 0.75p 81724
06/05/2020 0.88p 1.00p 0.71p 0.75p 1721811
05/05/2020 0.75p 1.10p 0.01p 0.88p 1030383
04/05/2020 0.68p 0.82p 0.68p 0.72p 523813
01/05/2020 0.68p 0.74p 0.63p 0.68p 434257
30/04/2020 0.68p 0.77p 0.60p 0.68p 589672
29/04/2020 0.72p 0.76p 0.51p 0.68p 975893
28/04/2020 0.77p 0.77p 0.64p 0.72p 200588
27/04/2020 0.77p 0.84p 0.68p 0.77p 354643
24/04/2020 0.77p 0.79p 0.69p 0.77p 234942
23/04/2020 0.77p 0.85p 0.72p 0.77p 79653
22/04/2020 0.77p 0.85p 0.70p 0.77p 175103
21/04/2020 0.77p 0.82p 0.70p 0.77p 94576
20/04/2020 0.77p 0.82p 0.74p 0.77p 112906
17/04/2020 0.77p 0.82p 0.70p 0.77p 148253
16/04/2020 0.60p 0.94p 0.51p 0.77p 1459673
15/04/2020 0.60p 0.60p 0.55p 0.60p 71765
14/04/2020 0.60p 0.68p 0.56p 0.60p 184289
09/04/2020 0.60p 0.67p 0.60p 0.60p 4478
08/04/2020 0.60p 0.67p 0.60p 0.60p 20558
07/04/2020 0.51p 0.62p 0.44p 0.60p 433236
06/04/2020 0.51p 0.51p 0.43p 0.51p 141877
03/04/2020 0.51p 0.51p 0.43p 0.51p 346030
02/04/2020 0.60p 0.60p 0.49p 0.51p 321422
01/04/2020 0.64p 0.68p 0.51p 0.60p 888741
31/03/2020 0.40p 0.79p 0.40p 0.60p 3141556
30/03/2020 0.55p 0.55p 0.35p 0.40p 966465
27/03/2020 0.51p 0.60p 0.50p 0.55p 864326
26/03/2020 0.51p 0.59p 0.30p 0.51p 1771191
25/03/2020 0.68p 0.68p 0.43p 0.51p 883824
24/03/2020 0.68p 0.77p 0.68p 0.68p 1634
23/03/2020 0.68p 0.68p 0.68p 0.68p 163701
20/03/2020 0.64p 0.64p 0.64p 0.64p 0
19/03/2020 0.64p 0.65p 0.64p 0.64p 44316
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

*Close Price adjusted for both dividends and splits