Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/08/2018 2.98p 2.98p 2.55p 2.76p 339898
17/08/2018 2.98p 2.98p 2.55p 2.98p 22034
16/08/2018 2.98p 2.98p 2.98p 2.98p 0
15/08/2018 2.98p 2.98p 2.55p 2.98p 121616
14/08/2018 2.98p 3.23p 2.64p 2.98p 28826
13/08/2018 2.98p 3.30p 2.98p 2.98p 7059
10/08/2018 2.68p 2.98p 2.68p 2.98p 207697
09/08/2018 2.76p 2.81p 2.60p 2.68p 395279
08/08/2018 2.76p 2.89p 2.76p 2.76p 17458
07/08/2018 2.76p 2.76p 2.55p 2.76p 40041
06/08/2018 2.76p 2.89p 2.68p 2.76p 43134
03/08/2018 2.76p 2.89p 2.69p 2.76p 201957
02/08/2018 3.06p 3.06p 2.59p 2.76p 315450
01/08/2018 3.06p 3.06p 2.72p 3.06p 51075
31/07/2018 2.98p 3.06p 2.94p 3.06p 118
30/07/2018 3.06p 3.06p 2.68p 3.06p 347261
27/07/2018 3.06p 3.06p 2.88p 3.06p 40504
26/07/2018 3.06p 3.06p 2.88p 3.06p 58408
25/07/2018 3.19p 3.19p 2.82p 3.06p 485334
24/07/2018 3.40p 3.40p 2.98p 3.19p 48901
23/07/2018 2.98p 3.40p 2.87p 3.40p 487821
20/07/2018 3.19p 3.19p 2.98p 2.98p 214281
19/07/2018 3.19p 3.31p 3.02p 3.19p 237042
18/07/2018 2.76p 3.21p 2.76p 3.19p 346378
17/07/2018 3.19p 3.19p 2.76p 2.76p 60642
16/07/2018 3.19p 3.19p 2.98p 3.19p 74348
13/07/2018 3.19p 3.19p 2.98p 3.19p 142432
12/07/2018 3.19p 3.19p 2.98p 3.19p 1036
11/07/2018 3.19p 3.19p 3.19p 3.19p 12
10/07/2018 3.19p 3.19p 3.19p 3.19p 11765
09/07/2018 2.76p 3.20p 2.76p 3.19p 146911
06/07/2018 3.10p 3.10p 2.64p 2.76p 371138
05/07/2018 3.10p 3.10p 3.02p 3.10p 16405
04/07/2018 3.10p 3.10p 2.98p 3.10p 69564
03/07/2018 3.40p 3.52p 2.98p 3.10p 926905
02/07/2018 2.98p 3.72p 2.98p 3.40p 909897
29/06/2018 2.98p 3.19p 2.89p 2.98p 413728
28/06/2018 3.19p 3.19p 2.64p 2.98p 1099050
27/06/2018 3.19p 3.19p 2.98p 3.19p 52275
26/06/2018 3.19p 3.25p 2.98p 3.19p 166023
25/06/2018 3.19p 3.27p 3.19p 3.19p 44929
22/06/2018 3.19p 3.28p 3.00p 3.19p 68159
21/06/2018 3.19p 3.19p 3.00p 3.19p 125886
20/06/2018 3.19p 3.19p 3.00p 3.19p 23529
19/06/2018 3.19p 3.31p 3.00p 3.19p 129176
18/06/2018 3.40p 3.40p 2.91p 3.19p 474112
15/06/2018 3.40p 3.49p 3.20p 3.40p 46669
14/06/2018 3.19p 3.57p 3.19p 3.40p 182937
13/06/2018 3.19p 3.22p 3.07p 3.19p 206616
12/06/2018 3.10p 3.39p 3.02p 3.19p 120886
11/06/2018 2.89p 3.20p 2.89p 3.10p 177608
08/06/2018 3.19p 3.20p 2.81p 2.89p 284851
07/06/2018 3.19p 3.20p 3.08p 3.19p 266723
06/06/2018 3.19p 3.31p 3.04p 3.19p 82627
05/06/2018 3.19p 3.40p 3.03p 3.19p 111224
04/06/2018 3.19p 3.19p 2.99p 3.19p 43416
01/06/2018 3.19p 3.34p 3.03p 3.19p 123243
31/05/2018 2.98p 3.39p 2.94p 3.19p 66374
30/05/2018 3.19p 3.39p 2.76p 2.98p 412819
29/05/2018 3.19p 3.21p 2.81p 3.19p 200616
25/05/2018 3.19p 3.22p 2.98p 3.19p 504961
24/05/2018 2.76p 3.30p 2.76p 3.19p 799438
23/05/2018 3.19p 3.19p 2.89p 3.19p 206706
22/05/2018 3.40p 3.40p 2.98p 3.19p 257117
21/05/2018 3.40p 3.40p 3.09p 3.40p 88276
18/05/2018 3.40p 3.49p 3.16p 3.40p 58824
17/05/2018 3.40p 3.50p 3.16p 3.40p 97851
16/05/2018 3.61p 3.61p 3.02p 3.40p 157055
15/05/2018 3.61p 3.63p 3.40p 3.61p 479300
14/05/2018 3.61p 3.65p 3.40p 3.61p 148451
11/05/2018 3.61p 3.74p 3.19p 3.61p 156677
10/05/2018 3.19p 3.64p 3.19p 3.61p 498446
09/05/2018 3.19p 3.36p 3.06p 3.19p 121274
08/05/2018 3.19p 3.36p 3.15p 3.19p 67254
04/05/2018 3.61p 3.64p 3.10p 3.19p 1126805
03/05/2018 3.61p 3.70p 3.49p 3.61p 537705
02/05/2018 4.04p 4.04p 3.57p 3.61p 426231
01/05/2018 4.04p 4.04p 3.74p 4.04p 79798
30/04/2018 4.04p 4.04p 3.83p 4.04p 215893
27/04/2018 4.25p 4.25p 3.83p 4.04p 157402
26/04/2018 4.04p 4.42p 3.94p 4.25p 337343
25/04/2018 4.04p 4.19p 3.83p 4.04p 392315
24/04/2018 4.04p 4.20p 3.83p 4.04p 74078
23/04/2018 4.04p 4.12p 3.83p 4.04p 262565
20/04/2018 4.04p 4.12p 3.83p 4.04p 178419
19/04/2018 3.83p 4.45p 3.70p 4.04p 730231
18/04/2018 3.83p 4.04p 3.66p 3.83p 53632
17/04/2018 4.04p 4.04p 3.83p 3.83p 221238
16/04/2018 3.83p 4.25p 3.83p 4.04p 142818
13/04/2018 3.61p 4.08p 3.43p 3.83p 444527
12/04/2018 3.61p 3.78p 3.43p 3.61p 45589
11/04/2018 3.61p 3.74p 3.40p 3.61p 214238
10/04/2018 3.61p 3.72p 3.61p 3.61p 9412
09/04/2018 3.61p 3.61p 3.61p 3.61p 0
06/04/2018 3.61p 3.70p 3.41p 3.61p 179963
05/04/2018 3.61p 3.72p 3.40p 3.61p 119941
04/04/2018 3.61p 3.74p 3.40p 3.61p 51270
03/04/2018 3.61p 3.83p 3.49p 3.61p 106359
29/03/2018 3.40p 3.82p 3.40p 3.61p 207349
28/03/2018 3.40p 3.73p 3.40p 3.40p 194506
27/03/2018 3.83p 4.00p 3.50p 3.61p 1477643
26/03/2018 4.04p 4.04p 3.66p 3.83p 196875
23/03/2018 4.04p 4.04p 3.83p 4.04p 197671
22/03/2018 4.25p 4.45p 3.78p 4.04p 854295
21/03/2018 4.04p 4.59p 3.83p 4.25p 394287
20/03/2018 4.04p 4.46p 3.92p 4.04p 386306
19/03/2018 3.61p 4.16p 3.57p 4.04p 1582165
16/03/2018 3.83p 3.98p 3.49p 3.61p 931073
15/03/2018 3.83p 4.00p 3.51p 3.83p 360365
14/03/2018 3.83p 3.91p 3.83p 3.83p 64216
13/03/2018 3.83p 4.05p 3.57p 3.83p 382204
12/03/2018 4.04p 4.04p 3.74p 3.83p 756843
09/03/2018 4.04p 4.05p 3.83p 4.04p 407176
08/03/2018 3.95p 4.08p 3.88p 4.04p 777159
07/03/2018 3.95p 4.06p 3.87p 3.95p 470151
06/03/2018 4.25p 4.25p 3.86p 3.95p 1038213
05/03/2018 4.46p 4.68p 3.83p 4.25p 1157080
02/03/2018 4.25p 4.49p 4.25p 4.46p 313423
01/03/2018 4.34p 4.68p 3.91p 4.25p 702912
28/02/2018 4.38p 4.38p 4.25p 4.34p 849648
27/02/2018 4.38p 4.66p 4.34p 4.38p 1206985
26/02/2018 4.25p 5.27p 4.21p 4.38p 3686102
23/02/2018 4.25p 4.42p 4.00p 4.25p 694971
22/02/2018 4.25p 4.42p 4.08p 4.25p 736734
21/02/2018 4.04p 4.50p 3.84p 4.25p 555231
20/02/2018 4.04p 4.04p 3.83p 4.04p 281192
19/02/2018 3.83p 4.42p 3.83p 4.04p 1034814
16/02/2018 3.61p 4.00p 3.45p 3.83p 422043
15/02/2018 3.61p 3.63p 3.43p 3.61p 147410
14/02/2018 3.61p 3.64p 3.41p 3.61p 125503
13/02/2018 3.40p 3.95p 3.19p 3.61p 849567
12/02/2018 3.19p 3.74p 3.19p 3.40p 534599
09/02/2018 3.40p 3.53p 3.19p 3.19p 857213
08/02/2018 3.19p 3.57p 3.19p 3.40p 355342
07/02/2018 3.61p 3.61p 3.19p 3.19p 455658
06/02/2018 3.40p 3.83p 2.98p 3.61p 505347
05/02/2018 3.83p 3.95p 3.06p 3.61p 963408
02/02/2018 2.85p 4.10p 2.68p 3.83p 1206783
01/02/2018 2.85p 2.98p 2.72p 2.85p 76772
31/01/2018 3.19p 3.19p 2.72p 2.85p 370664
30/01/2018 3.19p 3.19p 2.98p 3.19p 20243
29/01/2018 3.19p 3.19p 2.98p 3.19p 24402
26/01/2018 3.19p 3.19p 3.19p 3.19p 0
25/01/2018 3.19p 3.19p 2.98p 3.19p 67428
24/01/2018 3.06p 3.19p 2.98p 3.19p 26471
23/01/2018 3.19p 3.19p 2.70p 3.19p 167138
22/01/2018 3.19p 3.19p 3.02p 3.19p 34322
19/01/2018 3.19p 3.19p 2.98p 3.19p 195795
18/01/2018 3.19p 3.31p 3.10p 3.19p 111642
17/01/2018 3.49p 3.55p 3.06p 3.19p 386936
16/01/2018 3.27p 3.57p 3.27p 3.49p 341493
15/01/2018 3.40p 3.59p 2.98p 3.27p 266757
12/01/2018 3.27p 3.79p 3.27p 3.40p 539754
11/01/2018 3.19p 3.55p 3.19p 3.27p 437711
10/01/2018 3.19p 3.36p 2.98p 3.19p 372136
09/01/2018 3.19p 3.19p 3.09p 3.19p 104368
08/01/2018 3.19p 3.19p 3.03p 3.19p 89631
05/01/2018 3.19p 3.19p 3.02p 3.19p 88202
04/01/2018 3.27p 3.27p 2.98p 3.19p 231465
03/01/2018 3.27p 3.49p 3.15p 3.27p 93353
02/01/2018 3.27p 3.83p 2.98p 3.27p 462580
29/12/2017 2.85p 3.49p 2.85p 3.27p 577510
28/12/2017 2.76p 2.89p 2.75p 2.85p 517068
27/12/2017 2.76p 2.88p 2.68p 2.76p 81487
22/12/2017 2.85p 2.88p 2.76p 2.76p 3193
21/12/2017 3.06p 3.06p 2.72p 2.85p 398373
20/12/2017 3.06p 3.21p 3.06p 3.06p 12015
19/12/2017 2.98p 3.21p 2.87p 3.06p 48845
18/12/2017 2.98p 3.21p 2.85p 2.98p 118321
15/12/2017 2.98p 3.23p 2.85p 2.98p 579204
14/12/2017 2.98p 3.23p 2.92p 2.98p 42947
13/12/2017 2.85p 2.98p 2.74p 2.98p 394597
12/12/2017 2.85p 2.91p 2.75p 2.85p 301513
11/12/2017 2.98p 2.98p 2.77p 2.85p 166948
08/12/2017 2.98p 2.98p 2.79p 2.98p 87491
07/12/2017 2.85p 3.06p 2.77p 2.98p 350648
06/12/2017 2.85p 2.92p 2.72p 2.85p 304807
05/12/2017 2.85p 2.85p 2.72p 2.85p 347852
04/12/2017 3.06p 3.06p 2.64p 2.85p 1005596
01/12/2017 3.06p 3.06p 2.78p 3.06p 203933
30/11/2017 2.85p 3.06p 2.81p 3.06p 201781
29/11/2017 2.72p 2.92p 2.55p 2.85p 336817
28/11/2017 2.98p 3.06p 2.72p 2.72p 614996
27/11/2017 2.98p 3.13p 2.89p 2.98p 419370
24/11/2017 2.98p 3.13p 2.98p 2.98p 40515
23/11/2017 3.19p 3.26p 2.81p 2.98p 280211
22/11/2017 2.98p 3.32p 2.89p 3.19p 411401
21/11/2017 2.76p 2.94p 2.72p 2.76p 112545
20/11/2017 2.98p 3.19p 2.76p 2.76p 85356
17/11/2017 2.98p 3.01p 2.83p 2.98p 194821
16/11/2017 2.98p 3.06p 2.98p 2.98p 14691
15/11/2017 2.98p 3.06p 2.90p 2.98p 466069
14/11/2017 3.19p 3.19p 2.90p 2.98p 102378
13/11/2017 2.98p 3.32p 2.98p 3.19p 480163
10/11/2017 3.19p 3.19p 2.81p 2.98p 660986
09/11/2017 3.19p 3.19p 2.87p 3.19p 39595
08/11/2017 2.76p 3.23p 2.68p 3.19p 1200865
07/11/2017 2.76p 2.98p 2.68p 2.76p 261625
06/11/2017 2.76p 2.84p 2.59p 2.76p 349491
03/11/2017 2.76p 2.98p 2.76p 2.76p 122539

*Close Price adjusted for both dividends and splits