Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
15/10/2013 106.25p 106.25p 97.33p 102.00p 5217
14/10/2013 106.25p 108.38p 101.39p 106.25p 7141
11/10/2013 106.25p 108.80p 102.85p 106.25p 5424
10/10/2013 106.25p 108.80p 103.28p 106.25p 6133
09/10/2013 102.00p 119.00p 102.00p 119.00p 16444
08/10/2013 99.87p 114.32p 99.87p 102.00p 11533
07/10/2013 97.75p 106.25p 96.90p 99.87p 12366
04/10/2013 108.38p 113.05p 93.50p 97.75p 46227
03/10/2013 89.25p 119.00p 88.40p 108.38p 65538
02/10/2013 136.00p 153.00p 86.70p 89.25p 199912
01/10/2013 225.25p 225.25p 216.75p 216.75p 2647
30/09/2013 231.62p 231.62p 223.55p 225.25p 765
27/09/2013 231.62p 233.54p 230.99p 231.62p 4819
26/09/2013 231.62p 231.62p 231.29p 231.62p 294
25/09/2013 231.62p 233.58p 231.29p 231.62p 1826
24/09/2013 233.75p 234.60p 230.35p 231.62p 3156
23/09/2013 233.75p 238.00p 233.75p 233.75p 1987
20/09/2013 227.38p 229.50p 221.94p 229.50p 5259
19/09/2013 227.38p 227.80p 222.27p 227.38p 261
18/09/2013 227.38p 229.50p 222.27p 227.38p 885
17/09/2013 218.88p 237.07p 216.75p 227.38p 12170
16/09/2013 221.00p 225.25p 215.90p 216.75p 5051
13/09/2013 221.00p 221.00p 218.45p 221.00p 1004
12/09/2013 221.00p 226.95p 218.11p 221.00p 0
11/09/2013 221.00p 226.95p 218.11p 221.00p 2942
10/09/2013 216.75p 231.62p 216.75p 221.00p 8185
09/09/2013 218.88p 221.00p 212.50p 216.75p 6888
06/09/2013 218.88p 225.12p 212.50p 218.88p 4483
05/09/2013 221.00p 221.00p 217.60p 218.88p 1709
04/09/2013 227.38p 227.38p 216.75p 221.00p 6944
03/09/2013 216.75p 229.29p 215.14p 227.38p 11278
02/09/2013 214.63p 221.00p 214.63p 216.75p 4537
30/08/2013 221.00p 221.00p 211.43p 214.63p 8371
29/08/2013 233.75p 237.15p 221.00p 221.00p 22434
28/08/2013 242.25p 243.95p 231.20p 233.75p 13751
27/08/2013 267.75p 267.75p 238.00p 242.25p 14166
23/08/2013 269.88p 270.13p 264.77p 267.75p 2052
22/08/2013 272.00p 272.00p 267.75p 269.88p 5920
21/08/2013 272.00p 274.55p 269.02p 272.00p 2609
20/08/2013 274.12p 275.83p 269.02p 272.00p 3759
19/08/2013 284.75p 284.75p 269.45p 274.12p 23723
16/08/2013 286.88p 286.88p 280.50p 284.75p 4884
15/08/2013 284.75p 301.75p 280.50p 286.88p 17083
14/08/2013 284.75p 289.00p 284.33p 284.75p 2145
13/08/2013 276.25p 288.15p 276.25p 284.75p 4564
12/08/2013 274.12p 293.25p 270.30p 276.25p 13910
09/08/2013 265.63p 280.50p 265.63p 274.12p 5681
08/08/2013 248.62p 272.00p 248.62p 265.63p 9170
07/08/2013 248.62p 258.40p 246.50p 255.00p 149
06/08/2013 259.25p 263.50p 238.00p 246.50p 40317
05/08/2013 255.00p 265.01p 253.30p 259.25p 18459
02/08/2013 246.50p 262.65p 243.71p 255.00p 15439
01/08/2013 242.25p 254.15p 238.00p 244.38p 2822
31/07/2013 238.00p 258.40p 229.50p 242.25p 5606
30/07/2013 216.75p 246.50p 216.75p 229.50p 14116
29/07/2013 216.75p 221.00p 215.05p 216.75p 6319
26/07/2013 223.13p 223.13p 212.65p 216.75p 7513
25/07/2013 225.25p 225.25p 221.85p 223.13p 1276
24/07/2013 227.38p 227.38p 223.55p 225.25p 36
23/07/2013 229.50p 232.58p 223.55p 227.38p 5983
22/07/2013 229.50p 238.00p 229.16p 229.50p 5084
19/07/2013 233.75p 238.00p 226.61p 229.50p 4713
18/07/2013 238.00p 238.00p 230.35p 233.75p 1920
17/07/2013 242.25p 242.25p 233.75p 238.00p 4387
16/07/2013 240.12p 246.50p 240.12p 242.25p 4119
15/07/2013 240.12p 249.05p 238.00p 240.12p 7038
12/07/2013 240.12p 261.37p 240.12p 240.12p 5100
11/07/2013 267.75p 270.30p 240.12p 240.12p 14983
10/07/2013 272.00p 285.12p 267.71p 267.75p 10768
09/07/2013 206.12p 298.35p 206.12p 272.00p 45816
08/07/2013 199.75p 225.25p 198.90p 206.12p 9460
05/07/2013 199.75p 203.06p 198.48p 199.75p 314
04/07/2013 199.75p 203.20p 198.05p 199.75p 3327
03/07/2013 197.63p 203.06p 197.63p 199.75p 1629
02/07/2013 197.63p 199.75p 197.28p 197.63p 3912
01/07/2013 208.25p 211.65p 197.20p 197.63p 2977
28/06/2013 208.25p 221.00p 204.85p 221.00p 6356
27/06/2013 204.00p 211.65p 204.00p 208.25p 1606
26/06/2013 208.25p 212.50p 206.12p 208.25p 5011
25/06/2013 212.50p 212.50p 205.10p 208.25p 9984
24/06/2013 212.50p 216.58p 209.35p 212.50p 4149
21/06/2013 210.37p 215.90p 209.52p 212.50p 2981
20/06/2013 216.75p 216.75p 205.70p 212.50p 10556
19/06/2013 218.88p 221.00p 212.50p 216.75p 2181

*Close Price adjusted for both dividends and splits