Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/01/2015 25.50p 29.54p 24.23p 28.05p 72866
14/01/2015 27.63p 29.07p 24.44p 25.50p 45470
13/01/2015 24.65p 31.41p 24.56p 27.63p 281568
12/01/2015 24.65p 24.65p 24.08p 24.65p 235
09/01/2015 24.65p 24.91p 24.65p 24.65p 1588
08/01/2015 24.65p 24.65p 24.01p 24.65p 9750
07/01/2015 26.35p 26.35p 24.65p 24.65p 29858
06/01/2015 26.35p 26.35p 25.50p 26.35p 19720
05/01/2015 26.35p 26.35p 25.50p 26.35p 909
02/01/2015 26.35p 26.35p 25.50p 26.35p 3692
31/12/2014 26.77p 26.77p 25.59p 26.35p 13416
30/12/2014 26.77p 26.77p 25.71p 26.77p 12357
29/12/2014 26.77p 27.29p 26.77p 26.77p 9144
24/12/2014 26.77p 27.37p 25.76p 26.77p 3514
23/12/2014 26.77p 29.75p 25.71p 26.77p 5857
22/12/2014 28.90p 28.90p 25.81p 26.77p 186332
19/12/2014 31.45p 31.96p 25.50p 28.90p 198367
18/12/2014 31.87p 55.25p 30.18p 31.03p 1475046
17/12/2014 27.63p 29.66p 26.44p 27.63p 1141
16/12/2014 34.00p 34.00p 26.35p 27.63p 49086
15/12/2014 34.00p 34.00p 34.00p 34.00p 0
12/12/2014 34.00p 34.00p 29.75p 34.00p 6351
11/12/2014 34.00p 34.00p 34.00p 34.00p 12
10/12/2014 34.00p 34.00p 31.03p 34.00p 3053
09/12/2014 34.00p 34.85p 31.03p 34.00p 15292
08/12/2014 36.13p 36.13p 29.75p 34.00p 26211
05/12/2014 36.13p 36.13p 34.00p 36.13p 67
04/12/2014 36.13p 36.13p 34.00p 36.13p 1000
03/12/2014 36.13p 36.13p 34.00p 36.13p 588
02/12/2014 36.13p 36.13p 35.28p 36.13p 3824
01/12/2014 36.13p 36.13p 34.00p 36.13p 839
28/11/2014 36.13p 36.13p 36.13p 36.13p 0
27/11/2014 36.13p 36.13p 34.00p 36.13p 2353
26/11/2014 36.13p 36.13p 34.00p 36.13p 207
25/11/2014 36.13p 38.25p 34.00p 36.13p 38
24/11/2014 36.13p 36.13p 36.13p 36.13p 0
21/11/2014 36.13p 36.13p 36.13p 36.13p 0
20/11/2014 36.13p 36.13p 36.13p 36.13p 0
19/11/2014 36.13p 36.13p 35.70p 36.13p 2316
18/11/2014 36.13p 36.13p 34.00p 36.13p 2000
17/11/2014 36.13p 36.13p 34.00p 36.13p 2941
14/11/2014 36.13p 36.13p 36.13p 36.13p 0
13/11/2014 36.13p 36.13p 34.94p 36.13p 588
12/11/2014 36.13p 36.13p 34.94p 36.13p 1302
11/11/2014 36.13p 36.13p 34.21p 36.13p 2353
10/11/2014 36.13p 36.13p 34.94p 36.13p 471
07/11/2014 36.13p 36.13p 34.21p 36.13p 2941
06/11/2014 36.13p 36.13p 34.94p 36.13p 8833
05/11/2014 36.13p 36.13p 35.40p 36.13p 2941
04/11/2014 36.13p 38.04p 36.13p 36.13p 353
03/11/2014 36.13p 36.13p 35.28p 36.13p 2941
31/10/2014 36.13p 36.13p 34.94p 36.13p 3235
30/10/2014 36.13p 37.40p 34.00p 36.13p 5801
29/10/2014 36.13p 37.40p 34.00p 36.13p 4529
28/10/2014 36.13p 36.13p 34.00p 36.13p 901
27/10/2014 36.13p 36.13p 34.00p 36.13p 7169
24/10/2014 36.13p 37.40p 34.51p 36.13p 9126
23/10/2014 36.13p 36.13p 36.13p 36.13p 2353
22/10/2014 36.13p 36.13p 34.51p 36.13p 2000
21/10/2014 36.13p 36.13p 35.91p 36.13p 1235
20/10/2014 36.13p 36.55p 34.00p 36.13p 5927
17/10/2014 36.13p 36.38p 34.00p 36.13p 5565
16/10/2014 36.13p 36.13p 36.13p 36.13p 0
15/10/2014 41.23p 41.23p 34.00p 36.13p 14484
14/10/2014 41.23p 41.23p 38.25p 41.23p 878
13/10/2014 41.23p 41.65p 38.25p 41.23p 2946
10/10/2014 46.75p 46.75p 41.23p 41.23p 8235
09/10/2014 48.88p 51.00p 42.92p 46.75p 20632
08/10/2014 48.88p 48.88p 47.81p 48.88p 2065
07/10/2014 48.88p 48.88p 46.75p 48.88p 5527
06/10/2014 48.88p 48.88p 46.75p 48.88p 1868
03/10/2014 48.88p 48.88p 46.75p 48.88p 4883
02/10/2014 49.72p 49.94p 46.75p 48.88p 8746
01/10/2014 50.15p 50.18p 46.75p 49.72p 24998
30/09/2014 53.13p 53.55p 47.09p 50.15p 12893
29/09/2014 56.10p 56.95p 51.00p 53.13p 14541
26/09/2014 59.50p 59.50p 53.13p 56.10p 31431
25/09/2014 60.35p 60.35p 55.61p 59.50p 21677
24/09/2014 61.62p 61.62p 57.80p 60.35p 7356
23/09/2014 60.35p 63.67p 58.11p 61.62p 25918
22/09/2014 60.35p 60.89p 56.95p 60.35p 5056
19/09/2014 61.62p 61.62p 56.95p 60.35p 17783
18/09/2014 48.88p 68.00p 48.88p 61.62p 155690
17/09/2014 53.13p 53.13p 48.45p 48.88p 6643
16/09/2014 58.23p 58.23p 50.15p 53.97p 34842
15/09/2014 60.78p 60.78p 56.10p 58.23p 21774
12/09/2014 52.27p 63.69p 51.85p 60.78p 89449
11/09/2014 54.83p 54.83p 51.64p 52.27p 13563
10/09/2014 59.07p 60.44p 54.83p 54.83p 40709
09/09/2014 44.62p 67.58p 44.62p 59.07p 389706
08/09/2014 50.15p 50.15p 42.54p 43.35p 28570
05/09/2014 58.23p 58.23p 48.03p 50.15p 47472
04/09/2014 62.05p 62.05p 56.10p 58.23p 71556
03/09/2014 81.60p 83.30p 59.50p 64.18p 361450
02/09/2014 102.00p 104.55p 80.24p 81.60p 399708
01/09/2014 39.10p 110.50p 38.25p 89.25p 2167951
29/08/2014 15.73p 51.00p 15.73p 37.82p 1015012
28/08/2014 14.88p 17.00p 14.53p 15.73p 13314
27/08/2014 14.88p 14.88p 14.88p 14.88p 0
26/08/2014 14.88p 16.15p 14.88p 14.88p 40
22/08/2014 14.88p 14.88p 12.75p 14.88p 0
21/08/2014 14.88p 16.15p 14.88p 14.88p 855
20/08/2014 17.85p 17.85p 13.18p 14.88p 62701
19/08/2014 17.85p 17.85p 17.85p 17.85p 0
18/08/2014 17.85p 17.85p 14.88p 17.85p 6131
15/08/2014 17.85p 17.85p 17.85p 17.85p 0
14/08/2014 17.85p 17.85p 14.88p 17.85p 631
13/08/2014 17.85p 17.85p 17.85p 17.85p 0
12/08/2014 17.85p 17.85p 14.88p 17.85p 412
11/08/2014 17.85p 18.10p 14.88p 17.85p 3897
08/08/2014 17.85p 17.85p 14.88p 17.85p 3079
07/08/2014 17.85p 17.85p 14.45p 17.85p 5408
06/08/2014 17.85p 19.98p 17.85p 17.85p 4980
05/08/2014 17.85p 17.85p 14.88p 17.85p 0
04/08/2014 17.85p 17.85p 14.88p 17.85p 0
01/08/2014 17.85p 17.85p 14.88p 17.85p 0
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

*Close Price adjusted for both dividends and splits