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 |
|---|---|---|---|---|---|
| 12/12/2016 | 4.04p | 4.04p | 3.57p | 3.83p | 268435 |
| 09/12/2016 | 4.04p | 4.12p | 3.83p | 4.04p | 91935 |
| 08/12/2016 | 4.46p | 4.46p | 3.95p | 4.04p | 240249 |
| 07/12/2016 | 4.04p | 4.46p | 4.04p | 4.46p | 29413 |
| 06/12/2016 | 4.46p | 4.46p | 4.04p | 4.04p | 113040 |
| 05/12/2016 | 4.04p | 4.51p | 4.04p | 4.46p | 315748 |
| 02/12/2016 | 4.04p | 4.25p | 4.04p | 4.04p | 136632 |
| 01/12/2016 | 4.04p | 4.04p | 4.04p | 4.04p | 0 |
| 30/11/2016 | 4.04p | 4.08p | 4.04p | 4.04p | 60333 |
| 29/11/2016 | 4.46p | 4.46p | 4.00p | 4.04p | 112527 |
| 28/11/2016 | 4.04p | 4.46p | 4.04p | 4.46p | 335375 |
| 25/11/2016 | 4.46p | 4.51p | 4.04p | 4.04p | 140710 |
| 24/11/2016 | 4.46p | 4.46p | 4.25p | 4.46p | 205882 |
| 23/11/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 22/11/2016 | 4.89p | 4.89p | 4.42p | 4.46p | 131262 |
| 21/11/2016 | 4.89p | 4.89p | 4.76p | 4.89p | 103000 |
| 18/11/2016 | 4.89p | 5.31p | 4.68p | 4.89p | 60659 |
| 17/11/2016 | 4.89p | 4.91p | 4.68p | 4.89p | 90478 |
| 16/11/2016 | 5.10p | 5.23p | 4.63p | 4.89p | 398940 |
| 15/11/2016 | 4.46p | 5.36p | 4.46p | 5.10p | 765383 |
| 14/11/2016 | 4.68p | 4.68p | 4.46p | 4.46p | 68311 |
| 11/11/2016 | 4.68p | 4.68p | 4.55p | 4.68p | 14713 |
| 10/11/2016 | 4.68p | 5.02p | 4.42p | 4.68p | 393331 |
| 09/11/2016 | 4.46p | 4.68p | 4.46p | 4.46p | 373243 |
| 08/11/2016 | 4.89p | 5.10p | 4.82p | 4.89p | 17134 |
| 07/11/2016 | 4.89p | 4.90p | 4.72p | 4.89p | 104036 |
| 04/11/2016 | 4.89p | 4.93p | 4.72p | 4.89p | 149357 |
| 03/11/2016 | 4.89p | 4.89p | 4.76p | 4.89p | 64723 |
| 02/11/2016 | 5.31p | 5.31p | 4.76p | 4.89p | 252509 |
| 01/11/2016 | 5.31p | 5.31p | 5.10p | 5.31p | 64920 |
| 31/10/2016 | 5.31p | 5.33p | 5.31p | 5.31p | 6935 |
| 28/10/2016 | 5.31p | 5.37p | 5.10p | 5.31p | 103398 |
| 27/10/2016 | 5.31p | 5.40p | 5.10p | 5.31p | 116719 |
| 26/10/2016 | 5.53p | 5.57p | 5.10p | 5.31p | 336307 |
| 25/10/2016 | 5.53p | 5.64p | 5.31p | 5.53p | 101506 |
| 24/10/2016 | 5.31p | 5.70p | 5.03p | 5.53p | 1297973 |
| 21/10/2016 | 5.53p | 5.61p | 5.10p | 5.31p | 1541449 |
| 20/10/2016 | 6.16p | 6.60p | 5.27p | 5.53p | 949247 |
| 19/10/2016 | 5.31p | 5.95p | 5.10p | 5.74p | 1733789 |
| 18/10/2016 | 5.31p | 5.31p | 4.93p | 5.31p | 316379 |
| 17/10/2016 | 5.74p | 5.74p | 4.68p | 5.31p | 2320940 |
| 14/10/2016 | 4.89p | 5.40p | 4.89p | 5.31p | 200563 |
| 13/10/2016 | 5.74p | 5.74p | 4.89p | 4.89p | 1362227 |
| 12/10/2016 | 6.38p | 6.38p | 5.29p | 5.74p | 297172 |
| 11/10/2016 | 6.38p | 6.38p | 6.12p | 6.38p | 60294 |
| 10/10/2016 | 6.38p | 6.38p | 5.99p | 6.38p | 64405 |
| 07/10/2016 | 6.38p | 6.38p | 5.95p | 6.38p | 27152 |
| 06/10/2016 | 6.38p | 6.38p | 6.33p | 6.38p | 5882 |
| 05/10/2016 | 6.38p | 6.38p | 6.32p | 6.38p | 4471 |
| 04/10/2016 | 6.38p | 6.38p | 6.04p | 6.38p | 37131 |
| 03/10/2016 | 5.53p | 6.72p | 5.53p | 6.38p | 370653 |
| 30/09/2016 | 5.53p | 5.53p | 5.53p | 5.53p | 23529 |
| 29/09/2016 | 5.31p | 5.53p | 5.31p | 5.53p | 5882 |
| 28/09/2016 | 5.31p | 5.53p | 5.10p | 5.31p | 165137 |
| 27/09/2016 | 5.95p | 5.95p | 5.53p | 5.74p | 226118 |
| 26/09/2016 | 5.95p | 6.21p | 5.64p | 5.95p | 36519 |
| 23/09/2016 | 5.74p | 5.95p | 5.64p | 5.95p | 58995 |
| 22/09/2016 | 5.74p | 5.76p | 5.64p | 5.74p | 5294 |
| 21/09/2016 | 5.74p | 5.81p | 5.50p | 5.74p | 143473 |
| 20/09/2016 | 5.74p | 5.74p | 5.27p | 5.74p | 45997 |
| 19/09/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 47059 |
| 16/09/2016 | 5.74p | 5.76p | 5.74p | 5.74p | 14706 |
| 15/09/2016 | 5.74p | 5.76p | 5.74p | 5.74p | 5882 |
| 14/09/2016 | 5.74p | 5.82p | 5.53p | 5.74p | 53526 |
| 13/09/2016 | 5.95p | 6.21p | 5.27p | 5.74p | 371947 |
| 12/09/2016 | 5.95p | 5.95p | 5.53p | 5.95p | 78750 |
| 09/09/2016 | 5.95p | 5.95p | 5.65p | 5.95p | 29405 |
| 08/09/2016 | 6.38p | 6.38p | 5.58p | 5.95p | 122884 |
| 07/09/2016 | 6.59p | 6.59p | 5.53p | 6.38p | 365376 |
| 06/09/2016 | 5.74p | 7.14p | 5.46p | 6.59p | 544139 |
| 05/09/2016 | 5.10p | 6.21p | 4.85p | 5.74p | 311407 |
| 02/09/2016 | 4.46p | 5.36p | 4.42p | 5.10p | 405242 |
| 01/09/2016 | 4.46p | 4.46p | 4.26p | 4.46p | 15902 |
| 31/08/2016 | 4.46p | 4.46p | 4.25p | 4.46p | 1313 |
| 30/08/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 26/08/2016 | 4.46p | 4.46p | 4.25p | 4.46p | 15946 |
| 25/08/2016 | 4.68p | 4.68p | 4.25p | 4.46p | 12342 |
| 24/08/2016 | 4.68p | 4.68p | 4.26p | 4.68p | 5059 |
| 23/08/2016 | 4.68p | 4.68p | 4.68p | 4.68p | 4527 |
| 22/08/2016 | 4.68p | 4.85p | 4.25p | 4.68p | 86028 |
| 19/08/2016 | 4.68p | 4.68p | 4.28p | 4.68p | 11765 |
| 18/08/2016 | 4.68p | 4.68p | 4.29p | 4.68p | 3529 |
| 17/08/2016 | 4.04p | 5.53p | 4.04p | 4.68p | 39846 |
| 16/08/2016 | 4.04p | 4.36p | 3.91p | 4.04p | 99893 |
| 15/08/2016 | 4.25p | 4.25p | 4.01p | 4.04p | 33139 |
| 12/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 23529 |
| 11/08/2016 | 4.46p | 4.46p | 4.00p | 4.25p | 54947 |
| 10/08/2016 | 4.46p | 4.68p | 4.25p | 4.46p | 85442 |
| 09/08/2016 | 4.25p | 4.68p | 3.49p | 4.46p | 490852 |
| 08/08/2016 | 4.25p | 4.25p | 3.49p | 3.61p | 294743 |
| 05/08/2016 | 3.61p | 3.77p | 3.61p | 3.61p | 70588 |
| 04/08/2016 | 3.61p | 3.77p | 3.40p | 3.61p | 212482 |
| 03/08/2016 | 3.61p | 3.61p | 3.53p | 3.61p | 11765 |
| 02/08/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 01/08/2016 | 3.61p | 3.61p | 3.53p | 3.61p | 11735 |
| 29/07/2016 | 3.61p | 3.81p | 3.61p | 3.61p | 16433 |
| 28/07/2016 | 3.61p | 3.77p | 3.53p | 3.61p | 5602 |
| 27/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 26/07/2016 | 3.61p | 3.77p | 3.61p | 3.61p | 4800 |
| 25/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 22/07/2016 | 3.61p | 3.77p | 3.61p | 3.61p | 5882 |
| 21/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 20/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 19/07/2016 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 18/07/2016 | 3.61p | 3.61p | 3.51p | 3.61p | 26575 |
| 15/07/2016 | 3.61p | 3.61p | 3.51p | 3.61p | 25988 |
| 14/07/2016 | 3.61p | 3.61p | 3.57p | 3.61p | 21190 |
| 13/07/2016 | 3.61p | 3.70p | 3.61p | 3.61p | 23369 |
| 12/07/2016 | 3.61p | 3.83p | 3.57p | 3.61p | 128294 |
| 11/07/2016 | 4.04p | 4.04p | 3.83p | 3.83p | 16176 |
| 08/07/2016 | 4.04p | 4.04p | 4.04p | 4.04p | 0 |
| 07/07/2016 | 4.04p | 4.04p | 3.83p | 4.04p | 12603 |
| 06/07/2016 | 4.04p | 4.04p | 3.84p | 4.04p | 26639 |
| 05/07/2016 | 4.46p | 4.46p | 3.87p | 4.04p | 74928 |
| 04/07/2016 | 4.68p | 4.68p | 4.29p | 4.46p | 9915 |
| 01/07/2016 | 4.04p | 4.85p | 3.91p | 4.68p | 212015 |
| 30/06/2016 | 3.61p | 4.25p | 3.49p | 4.04p | 140666 |
| 29/06/2016 | 4.25p | 4.25p | 3.40p | 3.61p | 151242 |
| 28/06/2016 | 4.25p | 4.25p | 3.40p | 4.25p | 82859 |
| 27/06/2016 | 4.25p | 4.25p | 3.94p | 4.25p | 5616 |
| 24/06/2016 | 4.25p | 4.25p | 3.83p | 4.25p | 32024 |
| 23/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 12 |
| 22/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/06/2016 | 4.25p | 4.25p | 3.40p | 4.25p | 23529 |
| 16/06/2016 | 4.25p | 4.25p | 3.40p | 4.25p | 49988 |
| 15/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 5588 |
| 14/06/2016 | 4.25p | 4.25p | 3.83p | 4.25p | 125044 |
| 13/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/06/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/06/2016 | 4.25p | 4.25p | 3.83p | 4.25p | 84118 |
| 08/06/2016 | 4.25p | 4.25p | 4.04p | 4.25p | 58824 |
| 07/06/2016 | 4.25p | 4.25p | 4.04p | 4.25p | 75623 |
| 06/06/2016 | 4.46p | 4.46p | 4.25p | 4.25p | 7353 |
| 03/06/2016 | 4.46p | 4.46p | 3.83p | 4.46p | 83824 |
| 02/06/2016 | 4.46p | 4.46p | 4.04p | 4.46p | 103690 |
| 01/06/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 31/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 27/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 26/05/2016 | 4.46p | 4.46p | 4.42p | 4.46p | 9412 |
| 25/05/2016 | 4.46p | 4.46p | 4.34p | 4.46p | 14559 |
| 24/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 23/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 20/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 19/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 18/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 17/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 16/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 13/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 12/05/2016 | 4.46p | 4.46p | 4.25p | 4.46p | 490 |
| 11/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 10/05/2016 | 4.46p | 4.47p | 4.46p | 4.46p | 17647 |
| 09/05/2016 | 4.46p | 4.48p | 4.38p | 4.46p | 11074 |
| 06/05/2016 | 4.46p | 4.46p | 4.46p | 4.46p | 0 |
| 05/05/2016 | 4.46p | 4.48p | 4.46p | 4.46p | 35587 |
| 04/05/2016 | 4.46p | 4.51p | 4.44p | 4.46p | 93320 |
| 03/05/2016 | 5.10p | 5.10p | 4.26p | 4.46p | 326824 |
| 29/04/2016 | 4.89p | 5.10p | 4.68p | 5.10p | 52174 |
| 28/04/2016 | 4.46p | 5.36p | 4.46p | 4.89p | 573166 |
| 27/04/2016 | 4.89p | 5.27p | 4.04p | 4.46p | 732985 |
| 26/04/2016 | 5.31p | 5.31p | 4.75p | 4.89p | 216212 |
| 25/04/2016 | 5.31p | 6.38p | 4.89p | 5.31p | 0 |
| 22/04/2016 | 5.31p | 5.37p | 5.10p | 5.31p | 42678 |
| 21/04/2016 | 5.31p | 5.44p | 5.31p | 5.31p | 4233 |
| 20/04/2016 | 5.31p | 5.36p | 5.10p | 5.31p | 55037 |
| 19/04/2016 | 5.31p | 6.38p | 5.10p | 5.31p | 153048 |
| 18/04/2016 | 5.31p | 5.31p | 5.10p | 5.31p | 160337 |
| 15/04/2016 | 5.74p | 5.95p | 5.19p | 5.31p | 254772 |
| 14/04/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 14274 |
| 13/04/2016 | 5.74p | 5.74p | 5.27p | 5.74p | 20038 |
| 12/04/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 86052 |
| 11/04/2016 | 5.74p | 5.74p | 5.59p | 5.74p | 94741 |
| 08/04/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 35204 |
| 07/04/2016 | 5.74p | 5.74p | 5.21p | 5.74p | 125980 |
| 06/04/2016 | 5.74p | 6.38p | 5.10p | 5.74p | 11269 |
| 05/04/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 32788 |
| 04/04/2016 | 5.74p | 6.38p | 5.10p | 5.74p | 3922 |
| 01/04/2016 | 5.74p | 6.38p | 5.53p | 5.74p | 2823 |
| 31/03/2016 | 5.74p | 5.74p | 5.53p | 5.74p | 25655 |
| 30/03/2016 | 6.16p | 6.16p | 5.36p | 5.74p | 127960 |
| 29/03/2016 | 6.16p | 6.16p | 5.74p | 6.16p | 22041 |
| 24/03/2016 | 6.16p | 6.16p | 5.95p | 6.16p | 36338 |
| 23/03/2016 | 6.16p | 6.16p | 5.99p | 6.16p | 9064 |
| 22/03/2016 | 6.16p | 6.16p | 5.95p | 6.16p | 11765 |
| 21/03/2016 | 6.16p | 7.23p | 5.95p | 6.16p | 82336 |
| 18/03/2016 | 6.16p | 6.16p | 5.78p | 6.16p | 101536 |
| 17/03/2016 | 6.16p | 6.16p | 5.95p | 6.16p | 60773 |
| 16/03/2016 | 6.16p | 6.19p | 5.95p | 6.16p | 122759 |
| 15/03/2016 | 6.16p | 6.27p | 5.96p | 6.16p | 45361 |
| 14/03/2016 | 6.16p | 6.27p | 5.96p | 6.16p | 55955 |
| 11/03/2016 | 6.16p | 6.16p | 5.98p | 6.16p | 115547 |
| 10/03/2016 | 6.59p | 6.59p | 6.04p | 6.16p | 248889 |
| 09/03/2016 | 7.23p | 7.23p | 6.16p | 6.59p | 200305 |
| 08/03/2016 | 6.59p | 8.08p | 6.38p | 6.59p | 2298 |
| 07/03/2016 | 6.59p | 6.59p | 6.54p | 6.59p | 31649 |
| 04/03/2016 | 6.59p | 6.59p | 6.38p | 6.59p | 64770 |
| 03/03/2016 | 6.59p | 8.08p | 6.38p | 6.59p | 88868 |
| 02/03/2016 | 7.23p | 7.23p | 6.59p | 6.59p | 242114 |
| 01/03/2016 | 8.08p | 8.08p | 6.80p | 7.23p | 353096 |
*Close Price adjusted for both dividends and splits