Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
02/11/2017 2.76p 2.96p 2.76p 2.76p 204841
01/11/2017 2.98p 3.10p 2.76p 2.76p 246925
31/10/2017 2.98p 3.10p 2.90p 2.98p 123926
30/10/2017 2.98p 3.10p 2.90p 2.98p 443967
27/10/2017 2.98p 3.20p 2.90p 2.98p 69715
26/10/2017 2.98p 3.16p 2.89p 2.98p 220469
25/10/2017 2.98p 3.20p 2.86p 2.98p 206903
24/10/2017 2.76p 3.20p 2.76p 2.98p 121036
23/10/2017 2.76p 2.98p 2.76p 2.76p 46694
20/10/2017 2.98p 3.06p 2.76p 2.76p 572374
19/10/2017 3.19p 3.20p 2.89p 2.98p 474757
18/10/2017 2.98p 3.40p 2.77p 3.19p 673798
17/10/2017 2.98p 2.98p 2.77p 2.98p 101765
16/10/2017 3.19p 3.19p 2.68p 2.98p 723571
13/10/2017 3.19p 3.19p 3.19p 3.19p 872616
12/10/2017 2.76p 3.83p 2.76p 3.19p 2165959
11/10/2017 2.76p 2.76p 2.76p 2.76p 174430
10/10/2017 2.98p 2.98p 2.68p 2.76p 800317
09/10/2017 2.76p 2.98p 2.76p 2.98p 72753
06/10/2017 2.98p 3.19p 2.76p 2.76p 1118369
05/10/2017 3.19p 3.19p 2.76p 2.98p 220341
04/10/2017 3.19p 3.19p 2.98p 3.19p 69208
03/10/2017 3.19p 3.19p 2.98p 3.19p 2355
02/10/2017 3.19p 3.61p 3.19p 3.19p 117647
29/09/2017 3.19p 3.19p 3.19p 3.19p 48824
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

*Close Price adjusted for both dividends and splits