Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/07/2014 17.85p 17.85p 14.88p 17.85p 0
30/07/2014 17.85p 17.85p 14.88p 17.85p 0
29/07/2014 17.85p 17.85p 14.88p 17.85p 0
28/07/2014 17.85p 17.85p 14.88p 17.85p 0
25/07/2014 17.85p 17.85p 14.88p 17.85p 3084
24/07/2014 17.85p 18.28p 17.85p 17.85p 0
23/07/2014 17.85p 18.28p 17.85p 17.85p 2695
22/07/2014 17.85p 18.70p 14.70p 17.85p 0
21/07/2014 17.85p 18.70p 14.70p 17.85p 0
18/07/2014 17.85p 18.70p 14.70p 17.85p 0
17/07/2014 17.85p 18.70p 14.70p 17.85p 0
16/07/2014 17.85p 18.70p 14.70p 17.85p 823
15/07/2014 17.85p 17.85p 14.62p 17.85p 0
14/07/2014 17.85p 17.85p 14.62p 17.85p 1353
11/07/2014 17.85p 17.85p 14.62p 17.85p 0
10/07/2014 17.85p 17.85p 14.62p 17.85p 0
09/07/2014 17.85p 17.85p 14.62p 17.85p 68
08/07/2014 17.85p 18.45p 17.85p 17.85p 521
07/07/2014 17.85p 17.85p 15.73p 17.85p 0
04/07/2014 17.85p 17.85p 15.73p 17.85p 0
03/07/2014 15.73p 17.85p 15.73p 17.85p 1765
02/07/2014 15.73p 18.70p 14.62p 15.73p 412
01/07/2014 17.85p 21.25p 14.62p 15.73p 0
30/06/2014 17.85p 21.25p 14.62p 17.85p 212
27/06/2014 17.85p 18.53p 14.62p 17.85p 270
26/06/2014 17.85p 18.70p 17.85p 17.85p 0
25/06/2014 17.85p 18.70p 17.85p 17.85p 1176
24/06/2014 17.85p 18.61p 17.85p 17.85p 107
23/06/2014 17.85p 19.38p 14.45p 17.85p 449
20/06/2014 17.85p 17.85p 14.45p 17.85p 0
19/06/2014 17.85p 17.85p 14.45p 17.85p 0
18/06/2014 17.85p 17.85p 14.45p 17.85p 294
17/06/2014 17.85p 17.85p 14.45p 17.85p 116
16/06/2014 17.85p 19.38p 17.85p 17.85p 970
13/06/2014 17.85p 18.70p 14.45p 17.85p 0
12/06/2014 17.85p 18.70p 14.45p 17.85p 0
11/06/2014 17.85p 17.85p 14.45p 17.85p 82
10/06/2014 17.85p 19.41p 17.85p 17.85p 1176
09/06/2014 17.85p 17.85p 15.30p 17.85p 7886
06/06/2014 17.85p 18.70p 15.30p 17.85p 0
05/06/2014 17.85p 17.85p 15.30p 17.85p 294
04/06/2014 17.85p 17.85p 15.27p 17.85p 2643
03/06/2014 17.85p 19.41p 17.85p 17.85p 1682
02/06/2014 17.85p 18.70p 17.85p 17.85p 1310
30/05/2014 17.85p 17.85p 15.30p 17.85p 4623
29/05/2014 17.85p 19.55p 17.85p 17.85p 41
28/05/2014 17.85p 19.98p 15.30p 17.85p 0
27/05/2014 19.98p 19.98p 15.30p 17.85p 10529
23/05/2014 19.98p 20.32p 17.85p 19.98p 7328
22/05/2014 19.98p 20.32p 19.98p 19.98p 492
21/05/2014 19.98p 20.32p 19.98p 19.98p 0
20/05/2014 19.98p 20.32p 19.98p 19.98p 59
19/05/2014 14.88p 22.52p 14.88p 19.98p 11702
16/05/2014 19.13p 20.40p 14.45p 14.88p 11776
15/05/2014 24.23p 24.23p 15.50p 19.13p 17846
14/05/2014 24.23p 24.23p 21.25p 24.23p 298
13/05/2014 24.23p 24.23p 21.25p 24.23p 1176
12/05/2014 24.23p 24.23p 20.83p 20.83p 0
09/05/2014 24.23p 24.23p 20.83p 20.83p 2471
08/05/2014 24.23p 24.44p 21.25p 24.23p 3000
07/05/2014 24.23p 24.23p 21.25p 24.23p 0
06/05/2014 24.23p 24.23p 21.25p 24.23p 100
02/05/2014 24.23p 25.29p 21.25p 24.23p 0
01/05/2014 21.25p 25.29p 21.25p 24.23p 17191
30/04/2014 14.88p 22.52p 14.88p 21.25p 5295
29/04/2014 18.28p 18.70p 15.30p 16.15p 6932
28/04/2014 18.28p 18.70p 18.28p 18.28p 0
25/04/2014 18.28p 18.70p 18.28p 18.28p 0
24/04/2014 18.28p 18.70p 18.28p 18.28p 0
23/04/2014 18.28p 18.70p 18.28p 18.28p 235
22/04/2014 18.28p 18.70p 15.47p 18.28p 2270
17/04/2014 18.28p 19.46p 15.47p 18.28p 0
16/04/2014 18.28p 19.46p 15.47p 18.28p 5902
15/04/2014 21.25p 22.23p 15.83p 18.28p 26870
14/04/2014 21.25p 22.52p 21.25p 21.25p 0
11/04/2014 21.25p 22.52p 21.25p 21.25p 0
10/04/2014 21.25p 22.52p 21.25p 21.25p 2193
09/04/2014 21.25p 22.95p 17.21p 21.25p 2089
08/04/2014 21.25p 21.59p 17.00p 21.25p 3900
07/04/2014 21.25p 21.25p 17.00p 21.25p 6235
04/04/2014 21.25p 21.25p 17.85p 21.25p 7370
03/04/2014 21.25p 29.75p 20.40p 29.75p 0
02/04/2014 21.25p 21.68p 20.40p 21.25p 0
01/04/2014 21.25p 21.68p 20.40p 21.25p 0
31/03/2014 21.25p 21.68p 20.40p 21.25p 0
28/03/2014 21.25p 21.68p 20.40p 21.25p 9412
27/03/2014 19.13p 21.25p 19.13p 21.25p 3518
26/03/2014 19.13p 19.13p 17.17p 19.13p 1339
25/03/2014 21.25p 21.25p 17.00p 19.13p 6963
24/03/2014 21.25p 21.68p 17.00p 21.25p 1029
21/03/2014 23.38p 23.38p 19.55p 21.25p 6482
20/03/2014 23.38p 23.38p 21.25p 23.38p 2032
19/03/2014 23.38p 23.38p 21.25p 23.38p 3617
18/03/2014 23.38p 25.08p 21.25p 23.38p 8844
17/03/2014 26.35p 26.35p 21.25p 21.25p 11728
14/03/2014 26.35p 26.35p 22.95p 26.35p 0
13/03/2014 26.35p 26.35p 22.95p 26.35p 3642
12/03/2014 26.35p 26.35p 22.95p 26.35p 0
11/03/2014 26.35p 26.35p 22.95p 26.35p 0
10/03/2014 26.35p 26.35p 22.95p 26.35p 0
07/03/2014 26.35p 26.35p 22.95p 26.35p 143
06/03/2014 26.35p 26.35p 22.95p 26.35p 151
05/03/2014 26.35p 26.35p 22.95p 26.35p 0
04/03/2014 26.35p 26.35p 22.95p 26.35p 882
03/03/2014 29.75p 29.75p 21.25p 26.35p 28476
28/02/2014 29.75p 33.11p 25.50p 29.75p 78892
27/02/2014 21.25p 33.57p 21.25p 29.75p 89999
26/02/2014 25.50p 26.86p 17.00p 21.25p 50920
25/02/2014 25.50p 29.75p 25.50p 25.50p 13292
24/02/2014 19.98p 29.75p 19.98p 25.50p 32602
21/02/2014 19.98p 20.40p 19.98p 19.98p 11293
20/02/2014 19.13p 21.08p 17.00p 19.98p 10604
19/02/2014 19.13p 21.08p 19.13p 19.13p 12047
18/02/2014 21.25p 22.10p 18.02p 19.13p 13612
17/02/2014 23.38p 29.75p 17.00p 19.98p 243876
14/02/2014 23.38p 23.38p 17.85p 23.38p 471
13/02/2014 23.38p 26.35p 23.38p 23.38p 170
12/02/2014 25.50p 25.50p 22.10p 23.38p 2176
11/02/2014 25.50p 26.35p 25.50p 25.50p 160
10/02/2014 25.50p 26.35p 25.50p 25.50p 349
07/02/2014 25.50p 26.18p 25.50p 25.50p 658
06/02/2014 25.50p 25.50p 22.10p 25.50p 0
05/02/2014 25.50p 25.50p 22.10p 25.50p 471
04/02/2014 25.50p 25.50p 21.25p 25.50p 1059
03/02/2014 25.50p 25.50p 22.10p 25.50p 353
31/01/2014 25.50p 26.35p 22.10p 25.50p 2920
30/01/2014 25.50p 26.35p 25.50p 25.50p 460
29/01/2014 25.50p 26.35p 22.95p 25.50p 4586
28/01/2014 25.50p 35.36p 22.19p 25.50p 42333
27/01/2014 23.38p 23.38p 21.25p 23.38p 171
24/01/2014 23.38p 27.63p 21.25p 23.38p 0
23/01/2014 27.63p 27.63p 21.25p 23.38p 4522
22/01/2014 27.63p 29.75p 21.25p 27.63p 914
21/01/2014 27.63p 29.75p 27.63p 27.63p 212
20/01/2014 21.25p 29.75p 21.25p 27.63p 25300
17/01/2014 21.25p 21.25p 18.45p 21.25p 0
16/01/2014 21.25p 21.25p 18.45p 21.25p 6920
15/01/2014 21.25p 21.84p 18.86p 21.25p 0
14/01/2014 21.25p 21.84p 18.86p 21.25p 5000
13/01/2014 21.25p 21.93p 21.25p 21.25p 6176
10/01/2014 21.25p 21.25p 18.45p 21.25p 7324
09/01/2014 23.38p 23.38p 18.45p 21.25p 12875
08/01/2014 25.50p 25.50p 18.40p 23.38p 12000
07/01/2014 25.50p 25.50p 22.52p 25.50p 4156
06/01/2014 25.50p 25.50p 22.10p 25.50p 1128
03/01/2014 25.50p 25.50p 21.25p 25.50p 14918
02/01/2014 25.50p 25.50p 21.25p 25.50p 1396
31/12/2013 25.50p 27.63p 23.12p 27.63p 116
30/12/2013 25.50p 25.50p 21.25p 25.50p 0
27/12/2013 25.50p 25.50p 24.65p 25.50p 0
24/12/2013 25.50p 25.50p 24.65p 25.50p 0
23/12/2013 25.50p 25.50p 24.65p 25.50p 161
20/12/2013 27.63p 27.63p 21.25p 25.50p 2433
19/12/2013 27.63p 27.63p 21.25p 27.63p 0
18/12/2013 27.63p 27.63p 21.25p 27.63p 1575
17/12/2013 23.38p 27.63p 19.55p 25.50p 9553
16/12/2013 23.38p 24.44p 21.25p 23.38p 0
13/12/2013 23.38p 24.44p 21.25p 23.38p 7240
12/12/2013 25.50p 25.50p 21.17p 23.38p 6219
11/12/2013 25.50p 29.75p 25.50p 29.75p 0
10/12/2013 27.63p 27.63p 25.50p 25.50p 1758
09/12/2013 29.75p 29.75p 22.10p 27.63p 14481
06/12/2013 29.75p 30.60p 25.50p 29.75p 3993
05/12/2013 29.75p 34.00p 26.06p 29.75p 21934
04/12/2013 25.50p 34.00p 21.68p 29.75p 48334
03/12/2013 40.38p 40.38p 19.13p 25.50p 88910
02/12/2013 40.38p 40.38p 27.20p 40.38p 9051
29/11/2013 40.38p 40.38p 35.70p 40.38p 1811
28/11/2013 40.38p 41.65p 40.38p 40.38p 139
27/11/2013 38.25p 42.07p 30.60p 40.38p 2217
26/11/2013 38.25p 41.86p 30.60p 38.25p 0
25/11/2013 38.25p 41.86p 30.60p 38.25p 989
22/11/2013 38.25p 38.25p 30.60p 38.25p 1412
21/11/2013 38.25p 41.86p 38.25p 38.25p 588
20/11/2013 38.25p 46.33p 30.60p 38.25p 19798
19/11/2013 38.25p 39.27p 29.75p 38.25p 4874
18/11/2013 44.62p 44.62p 29.75p 38.25p 11365
15/11/2013 46.75p 46.75p 38.25p 44.62p 8194
14/11/2013 46.75p 48.08p 42.50p 46.75p 3526
13/11/2013 46.75p 46.75p 42.50p 46.75p 11989
12/11/2013 48.88p 54.61p 43.35p 46.75p 7235
11/11/2013 48.88p 55.25p 45.05p 48.88p 12876
08/11/2013 40.38p 54.77p 40.38p 46.75p 6342
07/11/2013 38.25p 46.75p 32.30p 40.38p 9302
06/11/2013 38.25p 44.20p 32.51p 38.25p 498
05/11/2013 40.38p 46.75p 30.60p 38.25p 29388
04/11/2013 44.62p 44.62p 34.00p 40.38p 4180
01/11/2013 44.62p 51.00p 35.70p 44.62p 10927
31/10/2013 46.75p 49.30p 32.30p 44.62p 35778
30/10/2013 51.00p 51.00p 42.92p 46.75p 9174
29/10/2013 63.75p 63.75p 42.50p 48.88p 31902
28/10/2013 91.38p 91.38p 51.21p 63.75p 35699
25/10/2013 93.50p 93.50p 80.75p 91.38p 3413
24/10/2013 95.63p 95.63p 89.25p 93.50p 3015
23/10/2013 95.63p 97.75p 89.25p 95.63p 1708
22/10/2013 95.63p 100.30p 90.10p 95.63p 8423
21/10/2013 80.75p 102.00p 80.75p 95.63p 41219
18/10/2013 72.25p 89.25p 72.25p 80.75p 21243
17/10/2013 78.63p 79.56p 69.95p 72.25p 33479
16/10/2013 102.00p 102.00p 72.25p 78.63p 59566

*Close Price adjusted for both dividends and splits