Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/02/2016 7.23p 7.23p 6.59p 6.80p 410499
26/02/2016 7.44p 7.44p 6.80p 7.23p 219114
25/02/2016 7.44p 7.44p 7.23p 7.44p 248671
24/02/2016 8.50p 8.93p 7.23p 7.44p 848039
23/02/2016 9.78p 13.60p 6.80p 8.50p 1989902
22/02/2016 8.50p 10.20p 8.50p 9.78p 97363
19/02/2016 7.23p 10.20p 6.80p 8.50p 449701
18/02/2016 7.23p 7.23p 6.80p 7.23p 311
17/02/2016 8.08p 8.08p 6.80p 7.23p 184129
16/02/2016 8.50p 9.52p 6.80p 7.65p 324426
15/02/2016 6.38p 6.38p 6.12p 6.38p 6811
12/02/2016 6.38p 6.38p 6.38p 6.38p 0
11/02/2016 6.38p 6.38p 6.12p 6.38p 353
10/02/2016 6.38p 6.38p 5.95p 6.38p 22928
09/02/2016 6.38p 6.38p 6.12p 6.38p 2256
08/02/2016 6.38p 6.38p 6.12p 6.38p 22136
05/02/2016 6.38p 8.08p 6.16p 6.38p 14832
04/02/2016 6.38p 6.38p 6.12p 6.38p 11765
03/02/2016 6.38p 6.38p 6.38p 6.38p 0
02/02/2016 6.38p 6.38p 5.96p 6.38p 471
01/02/2016 6.38p 6.38p 6.38p 6.38p 0
29/01/2016 6.38p 6.38p 6.38p 6.38p 0
28/01/2016 6.38p 6.38p 5.95p 6.38p 23529
27/01/2016 6.38p 7.65p 6.38p 6.38p 0
26/01/2016 6.38p 8.08p 6.38p 6.38p 0
25/01/2016 6.38p 8.08p 6.38p 6.38p 0
22/01/2016 6.38p 6.38p 6.29p 6.38p 11765
21/01/2016 6.38p 6.38p 5.96p 6.38p 1176
20/01/2016 6.38p 6.46p 6.38p 6.38p 5264
19/01/2016 6.80p 6.80p 5.95p 6.38p 67059
18/01/2016 6.80p 8.08p 5.95p 6.80p 7053
15/01/2016 6.80p 6.80p 6.80p 6.80p 0
14/01/2016 6.80p 7.23p 6.80p 6.80p 2810
13/01/2016 6.80p 6.80p 6.80p 6.80p 0
12/01/2016 7.65p 8.08p 5.95p 6.80p 123529
11/01/2016 7.65p 7.65p 7.65p 7.65p 0
08/01/2016 6.80p 8.08p 6.80p 7.65p 0
07/01/2016 6.80p 6.80p 6.16p 6.80p 22621
06/01/2016 6.80p 7.01p 6.80p 6.80p 8824
05/01/2016 7.65p 7.65p 6.80p 6.80p 18146
04/01/2016 8.08p 8.08p 6.04p 7.65p 151173
31/12/2015 8.08p 8.08p 6.89p 8.08p 11937
30/12/2015 8.08p 8.08p 6.80p 8.08p 6115
29/12/2015 8.08p 8.08p 8.08p 8.08p 0
24/12/2015 8.08p 8.08p 8.08p 8.08p 0
23/12/2015 8.08p 8.50p 7.65p 8.08p 0
22/12/2015 7.65p 8.08p 7.65p 8.08p 1805
21/12/2015 6.38p 8.08p 6.38p 7.65p 10588
18/12/2015 7.23p 7.57p 7.23p 7.23p 941
17/12/2015 7.23p 9.78p 6.80p 7.23p 3835
16/12/2015 7.23p 7.23p 7.23p 7.23p 0
15/12/2015 7.23p 7.57p 7.23p 7.23p 2353
14/12/2015 7.23p 7.61p 7.23p 7.23p 1249
11/12/2015 8.08p 8.08p 6.80p 7.23p 5898
10/12/2015 8.08p 8.08p 6.80p 8.08p 11097
09/12/2015 8.50p 8.50p 7.65p 8.08p 46986
08/12/2015 8.50p 10.63p 8.50p 8.50p 0
07/12/2015 8.50p 10.63p 8.50p 8.50p 0
04/12/2015 8.93p 10.63p 7.82p 8.50p 56923
03/12/2015 8.93p 8.93p 8.50p 8.93p 6618
02/12/2015 8.08p 9.78p 8.08p 8.93p 22668
01/12/2015 9.35p 9.35p 7.65p 8.08p 44582
30/11/2015 9.35p 10.20p 8.50p 9.35p 62384
27/11/2015 8.08p 9.95p 8.08p 9.35p 104745
26/11/2015 8.08p 9.78p 7.91p 8.08p 12856
25/11/2015 8.93p 8.93p 8.08p 8.08p 37084
24/11/2015 8.93p 8.93p 8.51p 8.93p 24305
23/11/2015 8.93p 9.01p 8.50p 8.93p 11043
20/11/2015 7.65p 9.14p 7.65p 8.93p 83798
19/11/2015 11.48p 11.48p 7.57p 7.65p 197503
18/11/2015 11.90p 11.90p 9.78p 11.48p 14294
17/11/2015 11.90p 11.90p 11.90p 11.90p 0
16/11/2015 11.90p 12.32p 11.90p 11.90p 260
13/11/2015 11.90p 11.90p 11.90p 11.90p 0
12/11/2015 13.18p 13.18p 11.05p 11.90p 32353
11/11/2015 13.18p 13.18p 11.90p 13.18p 0
10/11/2015 13.60p 13.60p 11.93p 13.18p 5882
09/11/2015 13.60p 13.60p 12.76p 13.60p 8188
06/11/2015 13.18p 13.60p 13.18p 13.60p 2941
05/11/2015 13.18p 13.29p 13.18p 13.18p 2941
04/11/2015 12.75p 13.60p 12.75p 13.18p 2941
03/11/2015 12.75p 12.91p 12.40p 12.75p 17647
02/11/2015 12.75p 12.75p 12.37p 12.75p 133
30/10/2015 12.75p 12.75p 11.48p 12.75p 3944
29/10/2015 12.75p 13.18p 12.33p 12.75p 0
28/10/2015 12.75p 12.75p 12.75p 12.75p 0
27/10/2015 12.75p 12.75p 12.75p 12.75p 0
26/10/2015 11.90p 12.75p 11.87p 12.75p 1280
23/10/2015 13.60p 14.03p 11.32p 11.90p 37321
22/10/2015 13.60p 14.03p 12.33p 13.60p 10347
21/10/2015 12.33p 13.93p 12.33p 13.60p 21118
20/10/2015 12.33p 12.33p 11.06p 12.33p 6179
19/10/2015 12.33p 12.56p 11.90p 12.33p 28755
16/10/2015 12.33p 12.33p 11.90p 12.33p 4706
15/10/2015 13.18p 13.18p 11.26p 12.33p 7414
14/10/2015 13.18p 13.18p 12.91p 13.18p 12
13/10/2015 12.75p 13.18p 12.75p 13.18p 8235
12/10/2015 13.60p 13.60p 12.33p 12.75p 7645
09/10/2015 13.60p 13.60p 13.60p 13.60p 0
08/10/2015 13.60p 13.60p 13.60p 13.60p 0
07/10/2015 13.60p 13.75p 13.60p 13.60p 882
06/10/2015 13.60p 13.60p 11.48p 13.60p 1247
05/10/2015 13.60p 13.85p 12.84p 13.60p 10231
02/10/2015 13.60p 13.88p 13.60p 13.60p 9412
01/10/2015 11.90p 14.43p 11.90p 13.60p 87200
30/09/2015 11.90p 12.73p 9.78p 11.90p 2419
29/09/2015 14.45p 14.45p 9.78p 11.90p 71380
28/09/2015 14.45p 14.45p 14.45p 14.45p 0
25/09/2015 14.45p 14.45p 12.33p 14.45p 141
24/09/2015 14.88p 14.88p 13.60p 14.45p 14826
23/09/2015 15.73p 15.73p 14.45p 14.88p 18175
22/09/2015 15.73p 15.73p 14.46p 15.73p 24192
21/09/2015 14.88p 15.73p 14.48p 15.73p 69083
18/09/2015 14.88p 14.96p 13.81p 14.88p 13614
17/09/2015 15.73p 15.94p 13.69p 14.88p 83145
16/09/2015 15.73p 16.15p 14.48p 15.73p 1412
15/09/2015 15.73p 15.73p 14.45p 15.73p 18235
14/09/2015 15.73p 15.73p 15.73p 15.73p 0
11/09/2015 16.15p 16.15p 14.46p 15.73p 13529
10/09/2015 16.15p 16.15p 16.15p 16.15p 0
09/09/2015 16.15p 16.15p 15.34p 16.15p 11137
08/09/2015 16.15p 16.91p 14.03p 16.15p 12324
07/09/2015 16.15p 16.65p 15.47p 16.15p 23914
04/09/2015 15.73p 16.48p 15.73p 16.15p 5882
03/09/2015 15.30p 16.07p 15.30p 15.30p 18721
02/09/2015 15.73p 16.15p 15.30p 15.30p 607
01/09/2015 15.73p 15.73p 15.30p 15.73p 4653
28/08/2015 17.00p 17.00p 15.30p 15.73p 59350
27/08/2015 17.00p 18.01p 16.16p 17.00p 48521
26/08/2015 18.70p 18.70p 15.73p 17.00p 125348
25/08/2015 16.58p 22.10p 15.73p 15.73p 294670
24/08/2015 14.45p 18.52p 13.60p 16.58p 111527
21/08/2015 14.45p 14.79p 13.60p 14.45p 4706
20/08/2015 14.45p 14.45p 13.60p 14.45p 1808
19/08/2015 14.45p 14.88p 11.05p 14.45p 4521
18/08/2015 14.45p 14.45p 13.60p 14.45p 1983
17/08/2015 14.45p 15.13p 13.60p 14.45p 24115
14/08/2015 14.88p 14.88p 11.05p 14.45p 1336
13/08/2015 14.45p 14.88p 13.60p 14.88p 20304
12/08/2015 14.88p 14.88p 13.60p 14.45p 5882
11/08/2015 14.88p 14.88p 13.60p 14.88p 21206
10/08/2015 14.03p 15.30p 14.03p 14.88p 66952
07/08/2015 14.03p 14.28p 13.73p 14.03p 9600
06/08/2015 13.60p 14.31p 13.60p 14.03p 42568
05/08/2015 13.60p 13.60p 12.75p 13.60p 4065
04/08/2015 14.45p 14.45p 13.18p 13.60p 53051
03/08/2015 14.45p 14.53p 14.45p 14.45p 2030
31/07/2015 14.45p 14.45p 13.60p 14.45p 5662
30/07/2015 14.45p 14.53p 14.45p 14.45p 2353
29/07/2015 14.45p 14.62p 11.05p 14.45p 3794
28/07/2015 14.45p 14.45p 14.45p 14.45p 0
27/07/2015 14.45p 14.45p 14.45p 14.45p 0
24/07/2015 14.45p 14.53p 11.05p 14.45p 11765
23/07/2015 14.45p 14.45p 13.69p 14.45p 7115
22/07/2015 14.45p 14.45p 14.36p 14.45p 140
21/07/2015 14.88p 14.88p 14.45p 14.45p 125763
20/07/2015 14.88p 14.88p 14.66p 14.88p 4011
17/07/2015 15.73p 15.73p 14.28p 15.73p 16471
16/07/2015 15.73p 15.73p 14.37p 15.73p 5479
15/07/2015 15.73p 15.73p 14.49p 15.73p 13769
14/07/2015 15.73p 15.73p 15.29p 15.73p 2491
13/07/2015 15.73p 15.94p 12.75p 15.73p 30588
10/07/2015 16.15p 16.15p 15.05p 15.73p 8007
09/07/2015 16.15p 16.15p 16.15p 16.15p 0
08/07/2015 16.15p 17.84p 16.15p 16.15p 84074
07/07/2015 17.00p 17.00p 15.24p 16.15p 14996
06/07/2015 18.28p 18.28p 15.30p 17.00p 14213
03/07/2015 18.28p 18.28p 18.28p 18.28p 0
02/07/2015 18.28p 18.28p 15.31p 18.28p 3155
01/07/2015 18.28p 18.28p 15.30p 18.28p 8345
30/06/2015 18.28p 18.28p 15.39p 18.28p 13036
29/06/2015 18.28p 19.13p 15.73p 18.28p 24046
26/06/2015 14.88p 19.13p 14.88p 18.28p 13118
25/06/2015 19.13p 19.13p 14.66p 16.15p 79541
24/06/2015 19.13p 19.13p 17.00p 19.13p 16294
23/06/2015 17.85p 19.13p 17.00p 19.13p 11185
22/06/2015 17.85p 17.85p 17.00p 17.85p 65216
19/06/2015 17.43p 17.85p 17.00p 17.85p 38531
18/06/2015 18.28p 18.87p 17.00p 17.43p 18536
17/06/2015 17.43p 19.13p 17.00p 17.43p 16999
16/06/2015 19.13p 19.13p 17.00p 17.43p 14856
15/06/2015 19.13p 21.25p 17.00p 19.13p 124357
12/06/2015 19.13p 19.13p 17.00p 19.13p 5613
11/06/2015 19.13p 21.25p 17.00p 19.13p 82275
10/06/2015 17.43p 19.13p 17.21p 19.13p 26136
09/06/2015 18.28p 18.28p 17.08p 17.43p 28770
08/06/2015 18.28p 18.91p 17.52p 18.28p 56398
05/06/2015 25.50p 25.50p 17.00p 18.28p 184499
04/06/2015 18.28p 21.25p 18.28p 18.28p 0
03/06/2015 18.28p 19.29p 17.21p 18.28p 49747
02/06/2015 18.28p 18.28p 17.43p 18.28p 38587
01/06/2015 19.13p 19.55p 18.06p 18.28p 47284
29/05/2015 19.13p 19.34p 19.13p 19.13p 12000
28/05/2015 18.28p 19.55p 17.43p 19.13p 14592
27/05/2015 17.43p 18.69p 17.21p 18.28p 33793
26/05/2015 19.98p 19.98p 16.15p 17.43p 45544
22/05/2015 19.98p 20.33p 18.88p 19.98p 14549
21/05/2015 17.85p 20.99p 17.85p 19.98p 144371
20/05/2015 18.28p 18.70p 17.85p 17.85p 82372
19/05/2015 19.98p 19.98p 17.85p 18.28p 28971

*Close Price adjusted for both dividends and splits