Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/11/2018 2.42p 2.52p 2.36p 2.42p 332789
05/11/2018 2.34p 2.42p 2.14p 2.42p 758580
02/11/2018 2.34p 2.50p 2.12p 2.34p 404815
01/11/2018 2.34p 2.53p 2.13p 2.34p 312547
31/10/2018 2.34p 2.53p 2.13p 2.34p 127080
30/10/2018 2.76p 2.76p 2.31p 2.34p 292075
29/10/2018 2.76p 2.76p 2.62p 2.76p 16847
26/10/2018 2.47p 2.97p 2.17p 2.76p 517093
25/10/2018 2.76p 2.76p 2.47p 2.47p 18286
24/10/2018 2.68p 2.76p 2.68p 2.76p 0
23/10/2018 2.68p 2.68p 2.68p 2.68p 0
22/10/2018 2.68p 2.68p 2.38p 2.68p 39604
19/10/2018 2.68p 2.72p 2.38p 2.68p 106068
18/10/2018 2.85p 2.87p 2.51p 2.68p 35792
17/10/2018 2.76p 3.15p 2.64p 2.85p 398210
16/10/2018 2.51p 2.89p 2.51p 2.76p 141905
15/10/2018 2.34p 2.51p 2.34p 2.51p 11765
12/10/2018 2.34p 2.34p 2.34p 2.34p 0
11/10/2018 2.34p 2.64p 2.30p 2.34p 248885
10/10/2018 2.34p 2.55p 2.34p 2.34p 33286
09/10/2018 2.64p 2.64p 2.33p 2.34p 275982
08/10/2018 2.68p 2.71p 2.45p 2.64p 223257
05/10/2018 2.68p 2.74p 2.55p 2.68p 338204
04/10/2018 2.85p 2.98p 2.47p 2.68p 496228
03/10/2018 2.21p 2.89p 2.21p 2.81p 1008879
02/10/2018 2.17p 2.21p 2.07p 2.21p 182552
01/10/2018 2.17p 2.17p 2.17p 2.17p 0
28/09/2018 2.25p 2.25p 1.97p 2.17p 252079
27/09/2018 2.25p 2.28p 2.13p 2.25p 52242
26/09/2018 2.13p 2.30p 1.98p 2.25p 162504
25/09/2018 2.13p 2.21p 2.00p 2.13p 60353
24/09/2018 2.13p 2.27p 1.97p 2.13p 90530
21/09/2018 2.04p 2.23p 2.04p 2.13p 59683
20/09/2018 2.04p 2.22p 1.91p 2.04p 98950
19/09/2018 1.91p 2.28p 1.91p 2.04p 429843
18/09/2018 2.04p 2.37p 1.91p 1.91p 283529
17/09/2018 2.34p 2.34p 2.00p 2.04p 415146
14/09/2018 2.42p 2.42p 2.01p 2.30p 1500966
13/09/2018 2.42p 2.51p 2.30p 2.42p 270098
12/09/2018 2.55p 2.64p 2.13p 2.42p 1403665
11/09/2018 2.76p 2.76p 2.30p 2.55p 332879
10/09/2018 2.76p 2.76p 2.55p 2.76p 242181
07/09/2018 2.55p 2.85p 2.55p 2.76p 212543
06/09/2018 2.76p 2.76p 2.43p 2.55p 193272
05/09/2018 2.76p 2.76p 2.58p 2.76p 235
04/09/2018 2.76p 2.76p 2.74p 2.76p 23714
03/09/2018 2.76p 2.87p 2.55p 2.76p 65505
31/08/2018 2.76p 2.87p 2.57p 2.76p 151452
30/08/2018 2.76p 2.98p 2.55p 2.76p 487800
29/08/2018 2.76p 2.82p 2.55p 2.76p 869055
28/08/2018 2.76p 2.96p 2.38p 2.76p 1388982
24/08/2018 2.64p 2.89p 2.55p 2.76p 550966
23/08/2018 2.76p 2.76p 2.55p 2.64p 242090
22/08/2018 2.76p 2.76p 2.55p 2.76p 904872
21/08/2018 2.76p 2.76p 2.55p 2.76p 281320
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

*Close Price adjusted for both dividends and splits