Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Gunsynd (GUN) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2017 | 2.98p | 3.19p | 2.98p | 3.19p | 90132 |
| 27/09/2017 | 2.98p | 2.98p | 2.98p | 2.98p | 83436 |
| 26/09/2017 | 2.98p | 2.98p | 2.98p | 2.98p | 29440 |
| 25/09/2017 | 2.76p | 3.19p | 2.76p | 2.98p | 1127563 |
| 22/09/2017 | 2.76p | 2.76p | 2.76p | 2.76p | 53474 |
| 21/09/2017 | 2.76p | 2.76p | 2.76p | 2.76p | 112191 |
| 20/09/2017 | 2.85p | 2.85p | 2.76p | 2.76p | 120977 |
| 19/09/2017 | 3.19p | 3.19p | 2.76p | 2.85p | 762349 |
| 18/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 8824 |
| 15/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 172439 |
| 14/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 79347 |
| 13/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 1604 |
| 12/09/2017 | 3.19p | 3.19p | 2.76p | 3.19p | 519250 |
| 11/09/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 556166 |
| 08/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 317772 |
| 07/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 58824 |
| 06/09/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 86019 |
| 05/09/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 10596 |
| 04/09/2017 | 3.19p | 3.19p | 2.76p | 3.19p | 570553 |
| 01/09/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 246109 |
| 31/08/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 345629 |
| 30/08/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 146452 |
| 29/08/2017 | 3.61p | 3.61p | 3.19p | 3.19p | 153439 |
| 25/08/2017 | 3.61p | 3.61p | 3.61p | 3.61p | 144733 |
| 24/08/2017 | 3.40p | 3.61p | 3.40p | 3.61p | 912874 |
| 23/08/2017 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 22/08/2017 | 3.19p | 3.40p | 3.19p | 3.40p | 779412 |
| 21/08/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 73206 |
| 18/08/2017 | 3.40p | 3.40p | 3.19p | 3.19p | 303090 |
| 17/08/2017 | 3.40p | 3.40p | 3.40p | 3.40p | 272464 |
| 16/08/2017 | 3.40p | 3.40p | 3.40p | 3.40p | 241963 |
| 15/08/2017 | 3.40p | 3.40p | 3.19p | 3.40p | 267425 |
| 14/08/2017 | 3.40p | 3.40p | 3.40p | 3.40p | 270042 |
| 11/08/2017 | 3.61p | 3.61p | 3.19p | 3.40p | 940678 |
| 10/08/2017 | 3.61p | 3.61p | 3.61p | 3.61p | 31271 |
| 09/08/2017 | 3.83p | 3.83p | 3.61p | 3.61p | 175185 |
| 08/08/2017 | 3.83p | 3.83p | 3.61p | 3.61p | 603832 |
| 07/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 558990 |
| 04/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 838081 |
| 03/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 216248 |
| 02/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 453334 |
| 01/08/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 623055 |
| 31/07/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 309982 |
| 28/07/2017 | 4.04p | 4.04p | 3.61p | 3.83p | 765652 |
| 27/07/2017 | 4.46p | 4.46p | 4.04p | 4.04p | 1507250 |
| 26/07/2017 | 4.25p | 4.89p | 4.25p | 4.46p | 1053817 |
| 25/07/2017 | 4.04p | 4.25p | 4.04p | 4.25p | 838093 |
| 24/07/2017 | 4.04p | 4.46p | 4.04p | 4.04p | 1326707 |
| 21/07/2017 | 3.83p | 4.46p | 3.83p | 4.04p | 2677167 |
| 20/07/2017 | 4.04p | 4.04p | 3.61p | 3.83p | 362477 |
| 19/07/2017 | 3.61p | 4.46p | 3.61p | 4.04p | 555198 |
| 18/07/2017 | 3.83p | 3.83p | 3.61p | 3.61p | 98643 |
| 17/07/2017 | 3.83p | 3.83p | 3.83p | 3.83p | 61449 |
| 14/07/2017 | 4.04p | 4.04p | 3.61p | 3.83p | 457953 |
| 13/07/2017 | 4.25p | 4.46p | 4.04p | 4.04p | 426167 |
| 12/07/2017 | 4.25p | 4.25p | 4.04p | 4.25p | 1038571 |
| 11/07/2017 | 4.04p | 4.46p | 4.04p | 4.25p | 1591857 |
| 10/07/2017 | 3.61p | 4.46p | 3.61p | 4.04p | 2360642 |
| 07/07/2017 | 3.19p | 4.04p | 3.19p | 3.61p | 1085122 |
| 06/07/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 68451 |
| 05/07/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 66731 |
| 04/07/2017 | 3.19p | 3.40p | 3.19p | 3.19p | 321309 |
| 03/07/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 162519 |
| 30/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 99165 |
| 29/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 308774 |
| 28/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 24068 |
| 27/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 18035 |
| 26/06/2017 | 2.98p | 3.40p | 2.98p | 3.19p | 497417 |
| 23/06/2017 | 2.98p | 2.98p | 2.98p | 2.98p | 264019 |
| 22/06/2017 | 2.98p | 2.98p | 2.98p | 2.98p | 0 |
| 21/06/2017 | 3.19p | 3.19p | 2.98p | 2.98p | 0 |
| 20/06/2017 | 2.76p | 3.19p | 2.76p | 3.19p | 0 |
| 19/06/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 0 |
| 16/06/2017 | 2.98p | 3.23p | 2.89p | 3.19p | 373529 |
| 15/06/2017 | 3.19p | 3.19p | 2.98p | 2.98p | 18647 |
| 14/06/2017 | 2.98p | 3.23p | 2.86p | 3.19p | 79734 |
| 13/06/2017 | 3.19p | 3.19p | 2.81p | 2.98p | 386313 |
| 12/06/2017 | 3.19p | 3.19p | 3.10p | 3.19p | 58824 |
| 09/06/2017 | 3.19p | 3.23p | 2.91p | 3.19p | 61554 |
| 08/06/2017 | 3.19p | 3.32p | 3.19p | 3.19p | 8809 |
| 07/06/2017 | 3.40p | 3.40p | 3.06p | 3.19p | 117757 |
| 06/06/2017 | 3.40p | 3.40p | 3.19p | 3.19p | 55468 |
| 05/06/2017 | 3.19p | 3.52p | 3.19p | 3.40p | 207791 |
| 02/06/2017 | 3.61p | 3.61p | 3.15p | 3.19p | 691954 |
| 01/06/2017 | 3.61p | 3.66p | 3.40p | 3.61p | 89144 |
| 31/05/2017 | 3.19p | 3.61p | 3.19p | 3.61p | 302097 |
| 30/05/2017 | 3.40p | 3.61p | 3.15p | 3.19p | 371669 |
| 26/05/2017 | 3.61p | 3.61p | 3.23p | 3.40p | 482243 |
| 25/05/2017 | 3.19p | 3.61p | 3.19p | 3.61p | 787151 |
| 24/05/2017 | 3.19p | 3.28p | 3.19p | 3.19p | 34302 |
| 23/05/2017 | 3.19p | 3.30p | 3.19p | 3.19p | 3179 |
| 22/05/2017 | 3.19p | 3.61p | 3.15p | 3.19p | 119178 |
| 19/05/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 0 |
| 18/05/2017 | 3.19p | 3.61p | 3.19p | 3.19p | 43080 |
| 17/05/2017 | 3.19p | 3.37p | 3.19p | 3.19p | 308460 |
| 16/05/2017 | 3.19p | 3.40p | 3.19p | 3.19p | 119877 |
| 15/05/2017 | 3.61p | 3.61p | 3.19p | 3.19p | 360816 |
| 12/05/2017 | 3.19p | 3.66p | 3.07p | 3.61p | 475495 |
| 11/05/2017 | 3.19p | 3.36p | 3.19p | 3.19p | 41946 |
| 10/05/2017 | 3.19p | 3.19p | 3.03p | 3.19p | 231875 |
| 09/05/2017 | 3.19p | 3.19p | 3.03p | 3.19p | 3057 |
| 08/05/2017 | 3.19p | 3.61p | 3.03p | 3.19p | 33439 |
| 05/05/2017 | 3.19p | 3.19p | 3.03p | 3.19p | 108900 |
| 04/05/2017 | 3.19p | 3.19p | 3.02p | 3.19p | 58540 |
| 03/05/2017 | 3.19p | 3.61p | 3.00p | 3.19p | 170863 |
| 02/05/2017 | 3.19p | 3.19p | 2.98p | 3.19p | 376296 |
| 28/04/2017 | 3.19p | 3.19p | 3.19p | 3.19p | 0 |
| 27/04/2017 | 3.19p | 3.32p | 2.98p | 3.19p | 529246 |
| 26/04/2017 | 3.19p | 3.19p | 3.02p | 3.19p | 64242 |
| 25/04/2017 | 3.19p | 3.30p | 3.15p | 3.19p | 47984 |
| 24/04/2017 | 3.19p | 3.32p | 3.15p | 3.19p | 322932 |
| 21/04/2017 | 3.61p | 3.61p | 3.15p | 3.19p | 1168329 |
| 20/04/2017 | 3.61p | 3.61p | 3.41p | 3.61p | 37675 |
| 19/04/2017 | 3.61p | 3.61p | 3.41p | 3.61p | 71429 |
| 18/04/2017 | 3.61p | 3.61p | 3.41p | 3.61p | 301778 |
| 13/04/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 11765 |
| 12/04/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 31394 |
| 11/04/2017 | 3.61p | 3.61p | 3.44p | 3.61p | 48287 |
| 10/04/2017 | 3.61p | 3.67p | 3.27p | 3.61p | 253936 |
| 07/04/2017 | 3.83p | 3.83p | 3.40p | 3.61p | 629035 |
| 06/04/2017 | 3.83p | 3.95p | 3.57p | 3.83p | 324309 |
| 05/04/2017 | 3.61p | 4.00p | 3.57p | 3.83p | 651253 |
| 04/04/2017 | 3.83p | 3.83p | 3.49p | 3.61p | 186844 |
| 03/04/2017 | 3.83p | 3.98p | 3.53p | 3.83p | 97977 |
| 31/03/2017 | 3.83p | 4.04p | 3.40p | 3.83p | 543210 |
| 30/03/2017 | 3.61p | 4.25p | 3.40p | 3.83p | 1191765 |
| 29/03/2017 | 3.61p | 3.66p | 3.40p | 3.61p | 494644 |
| 28/03/2017 | 3.49p | 3.83p | 3.44p | 3.61p | 577525 |
| 27/03/2017 | 3.40p | 3.52p | 3.30p | 3.49p | 75387 |
| 24/03/2017 | 3.61p | 3.61p | 3.27p | 3.40p | 42003 |
| 23/03/2017 | 3.61p | 3.83p | 3.36p | 3.61p | 442671 |
| 22/03/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 195913 |
| 21/03/2017 | 3.19p | 4.00p | 3.19p | 3.61p | 2719514 |
| 20/03/2017 | 3.40p | 3.54p | 3.19p | 3.19p | 332374 |
| 17/03/2017 | 3.61p | 3.83p | 3.19p | 3.40p | 971355 |
| 16/03/2017 | 3.61p | 3.74p | 3.15p | 3.61p | 1515071 |
| 15/03/2017 | 3.61p | 4.42p | 3.40p | 3.61p | 5291815 |
| 14/03/2017 | 2.98p | 3.61p | 2.85p | 3.61p | 2774406 |
| 13/03/2017 | 3.19p | 3.19p | 2.85p | 2.98p | 444217 |
| 10/03/2017 | 3.19p | 3.61p | 2.98p | 3.19p | 363838 |
| 09/03/2017 | 3.40p | 3.40p | 3.09p | 3.19p | 139955 |
| 08/03/2017 | 3.40p | 3.40p | 3.31p | 3.40p | 88001 |
| 07/03/2017 | 3.19p | 3.57p | 3.19p | 3.40p | 676859 |
| 06/03/2017 | 3.40p | 3.49p | 3.19p | 3.19p | 1693424 |
| 03/03/2017 | 3.19p | 3.49p | 3.19p | 3.40p | 1047966 |
| 02/03/2017 | 3.19p | 3.40p | 3.19p | 3.19p | 338290 |
| 01/03/2017 | 3.40p | 3.47p | 3.19p | 3.19p | 345184 |
| 28/02/2017 | 3.61p | 3.66p | 3.23p | 3.40p | 1171624 |
| 27/02/2017 | 3.40p | 3.61p | 3.10p | 3.61p | 722218 |
| 24/02/2017 | 3.61p | 3.67p | 3.39p | 3.40p | 341743 |
| 23/02/2017 | 3.61p | 3.72p | 3.45p | 3.61p | 364966 |
| 22/02/2017 | 3.61p | 3.74p | 3.44p | 3.61p | 253182 |
| 21/02/2017 | 3.61p | 3.61p | 3.41p | 3.61p | 716153 |
| 20/02/2017 | 3.61p | 3.74p | 3.40p | 3.61p | 2352603 |
| 17/02/2017 | 3.61p | 3.83p | 3.40p | 3.61p | 744005 |
| 16/02/2017 | 3.61p | 3.70p | 3.45p | 3.61p | 1636190 |
| 15/02/2017 | 3.61p | 3.70p | 3.40p | 3.61p | 1021132 |
| 14/02/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 503233 |
| 13/02/2017 | 3.61p | 3.61p | 3.23p | 3.61p | 470989 |
| 10/02/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 60674 |
| 09/02/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 312054 |
| 08/02/2017 | 3.61p | 3.78p | 3.44p | 3.61p | 894410 |
| 07/02/2017 | 3.61p | 3.70p | 3.40p | 3.61p | 1199991 |
| 06/02/2017 | 3.83p | 3.83p | 3.23p | 3.61p | 875119 |
| 03/02/2017 | 3.61p | 4.00p | 3.40p | 3.83p | 1512600 |
| 02/02/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 362907 |
| 01/02/2017 | 3.61p | 3.67p | 3.49p | 3.61p | 771136 |
| 31/01/2017 | 3.61p | 3.80p | 3.49p | 3.61p | 722674 |
| 30/01/2017 | 3.61p | 4.08p | 3.61p | 3.61p | 1538312 |
| 27/01/2017 | 3.61p | 3.83p | 3.44p | 3.61p | 422529 |
| 26/01/2017 | 3.61p | 3.68p | 3.40p | 3.61p | 899318 |
| 25/01/2017 | 4.04p | 4.04p | 3.53p | 3.61p | 1047746 |
| 24/01/2017 | 4.04p | 4.05p | 3.84p | 4.04p | 1107701 |
| 23/01/2017 | 4.04p | 4.17p | 3.49p | 4.04p | 3393620 |
| 20/01/2017 | 3.83p | 4.50p | 3.66p | 4.04p | 4967572 |
| 19/01/2017 | 3.83p | 4.97p | 3.57p | 3.83p | 3150055 |
| 18/01/2017 | 4.04p | 4.25p | 3.57p | 3.83p | 3297570 |
| 17/01/2017 | 3.83p | 4.49p | 3.83p | 4.04p | 6413168 |
| 16/01/2017 | 3.61p | 4.25p | 3.53p | 3.83p | 6065950 |
| 13/01/2017 | 3.61p | 4.34p | 3.44p | 3.61p | 4458803 |
| 12/01/2017 | 3.61p | 3.66p | 3.41p | 3.61p | 530002 |
| 11/01/2017 | 3.61p | 3.61p | 3.40p | 3.61p | 739659 |
| 10/01/2017 | 3.61p | 3.77p | 3.40p | 3.61p | 947090 |
| 09/01/2017 | 4.04p | 4.28p | 3.83p | 3.83p | 312977 |
| 06/01/2017 | 3.61p | 4.04p | 3.61p | 4.04p | 351647 |
| 05/01/2017 | 3.61p | 3.83p | 3.61p | 3.61p | 236498 |
| 04/01/2017 | 4.04p | 4.17p | 3.61p | 3.61p | 275860 |
| 03/01/2017 | 4.04p | 4.04p | 3.83p | 4.04p | 13438 |
| 30/12/2016 | 4.04p | 4.04p | 3.74p | 3.83p | 129468 |
| 29/12/2016 | 4.04p | 4.08p | 3.40p | 4.04p | 437415 |
| 28/12/2016 | 4.04p | 4.25p | 3.83p | 4.04p | 242888 |
| 23/12/2016 | 4.04p | 4.04p | 3.91p | 4.04p | 76879 |
| 22/12/2016 | 4.25p | 4.68p | 3.98p | 4.04p | 120777 |
| 21/12/2016 | 4.25p | 4.51p | 3.92p | 4.25p | 316718 |
| 20/12/2016 | 4.04p | 4.42p | 4.04p | 4.25p | 237261 |
| 19/12/2016 | 4.25p | 4.25p | 3.91p | 4.04p | 215997 |
| 16/12/2016 | 4.25p | 4.25p | 4.12p | 4.25p | 229612 |
| 15/12/2016 | 4.25p | 4.34p | 4.14p | 4.25p | 282136 |
| 14/12/2016 | 4.04p | 4.29p | 3.91p | 4.25p | 282594 |
| 13/12/2016 | 3.83p | 4.59p | 3.61p | 4.04p | 750252 |
*Close Price adjusted for both dividends and splits