Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Gunsynd (GUN) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 13/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 1529 |
| 12/03/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 565 |
| 09/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 08/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 1176 |
| 07/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 06/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 05/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 02/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 01/03/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 1882 |
| 29/02/2012 | 223.13p | 223.13p | 216.75p | 223.13p | 0 |
| 28/02/2012 | 223.13p | 223.13p | 216.75p | 223.13p | 0 |
| 27/02/2012 | 223.13p | 223.13p | 216.75p | 223.13p | 141 |
| 24/02/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 0 |
| 23/02/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 706 |
| 22/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 21/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 20/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 17/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 16/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 15/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 14/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 13/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 10/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 09/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 08/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 07/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 06/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 03/02/2012 | 223.13p | 223.13p | 201.87p | 223.13p | 0 |
| 02/02/2012 | 223.13p | 223.13p | 212.50p | 223.13p | 0 |
| 01/02/2012 | 223.13p | 223.13p | 212.50p | 223.13p | 824 |
| 31/01/2012 | 223.13p | 233.75p | 216.75p | 223.13p | 0 |
| 30/01/2012 | 223.13p | 233.75p | 216.75p | 223.13p | 0 |
| 27/01/2012 | 233.75p | 233.75p | 216.75p | 223.13p | 1329 |
| 26/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 0 |
| 25/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 0 |
| 24/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 0 |
| 23/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 22 |
| 20/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 0 |
| 19/01/2012 | 233.75p | 233.75p | 224.27p | 233.75p | 882 |
| 18/01/2012 | 233.75p | 233.75p | 225.25p | 233.75p | 0 |
| 17/01/2012 | 233.75p | 233.75p | 225.25p | 233.75p | 471 |
| 16/01/2012 | 233.75p | 233.75p | 221.00p | 233.75p | 0 |
| 13/01/2012 | 223.13p | 223.13p | 221.00p | 223.13p | 71 |
| 12/01/2012 | 223.13p | 223.13p | 217.60p | 223.13p | 0 |
| 11/01/2012 | 223.13p | 223.13p | 217.60p | 223.13p | 453 |
| 10/01/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 09/01/2012 | 223.13p | 223.13p | 170.00p | 223.13p | 4706 |
| 06/01/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 0 |
| 05/01/2012 | 223.13p | 223.13p | 191.25p | 223.13p | 706 |
| 04/01/2012 | 223.13p | 223.13p | 217.60p | 223.13p | 15 |
| 03/01/2012 | 223.13p | 223.13p | 217.60p | 223.13p | 0 |
| 30/12/2011 | 223.13p | 223.13p | 217.60p | 223.13p | 0 |
| 29/12/2011 | 223.13p | 223.13p | 217.60p | 223.13p | 166 |
| 28/12/2011 | 223.13p | 223.13p | 223.13p | 223.13p | 0 |
| 23/12/2011 | 223.13p | 223.13p | 223.13p | 223.13p | 0 |
| 22/12/2011 | 223.13p | 223.13p | 223.13p | 223.13p | 12941 |
| 21/12/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 20/12/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 1035 |
| 19/12/2011 | 223.13p | 223.13p | 217.60p | 223.13p | 59 |
| 16/12/2011 | 212.50p | 223.13p | 170.00p | 223.13p | 1435 |
| 15/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 14/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 13/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 12/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 09/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 08/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 07/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 142 |
| 06/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 05/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 02/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 01/12/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 0 |
| 30/11/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 110 |
| 29/11/2011 | 223.13p | 223.13p | 215.05p | 223.13p | 88 |
| 28/11/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 25/11/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 24/11/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 0 |
| 23/11/2011 | 223.13p | 223.13p | 170.00p | 223.13p | 529 |
| 22/11/2011 | 223.13p | 244.38p | 223.13p | 223.13p | 0 |
| 21/11/2011 | 223.13p | 244.38p | 223.13p | 223.13p | 0 |
| 18/11/2011 | 223.13p | 244.38p | 223.13p | 223.13p | 0 |
| 17/11/2011 | 223.13p | 244.38p | 223.13p | 223.13p | 0 |
| 16/11/2011 | 244.38p | 244.38p | 223.13p | 223.13p | 59 |
| 15/11/2011 | 265.63p | 265.63p | 244.38p | 244.38p | 59 |
| 14/11/2011 | 265.63p | 265.63p | 233.75p | 265.63p | 0 |
| 11/11/2011 | 265.63p | 265.63p | 233.75p | 265.63p | 559 |
| 10/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 09/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 08/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 07/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 04/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 03/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 02/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 01/11/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 31/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 28/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 27/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 26/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 25/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 24/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 21/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 20/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 19/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 18/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 17/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 14/10/2011 | 265.63p | 276.25p | 255.00p | 265.63p | 0 |
| 13/10/2011 | 276.25p | 276.25p | 255.00p | 265.63p | 0 |
| 12/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
| 11/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
| 10/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
| 07/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
| 06/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 0 |
| 05/10/2011 | 265.63p | 265.63p | 255.00p | 265.63p | 1176 |
| 04/10/2011 | 276.25p | 308.12p | 255.00p | 265.63p | 0 |
| 03/10/2011 | 265.63p | 308.12p | 255.00p | 265.63p | 0 |
| 30/09/2011 | 276.25p | 308.12p | 255.00p | 265.63p | 0 |
| 29/09/2011 | 265.63p | 308.12p | 255.00p | 265.63p | 0 |
| 28/09/2011 | 308.12p | 308.12p | 255.00p | 265.63p | 3706 |
| 27/09/2011 | 340.00p | 340.00p | 255.00p | 308.12p | 706 |
| 26/09/2011 | 361.25p | 361.25p | 329.38p | 329.38p | 176 |
| 23/09/2011 | 361.25p | 361.25p | 265.63p | 361.25p | 0 |
| 22/09/2011 | 361.25p | 361.25p | 265.63p | 361.25p | 2353 |
| 21/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 20/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 19/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 16/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 15/09/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 14/09/2011 | 361.25p | 371.88p | 361.25p | 361.25p | 2360 |
| 13/09/2011 | 371.88p | 371.88p | 361.25p | 371.88p | 2360 |
| 12/09/2011 | 371.88p | 371.88p | 361.25p | 371.88p | 2360 |
| 09/09/2011 | 371.88p | 381.65p | 361.25p | 371.88p | 0 |
| 08/09/2011 | 361.25p | 381.65p | 361.25p | 371.88p | 4272 |
| 07/09/2011 | 361.25p | 381.65p | 361.25p | 361.25p | 19612 |
| 06/09/2011 | 361.25p | 381.65p | 276.25p | 361.25p | 40801 |
| 05/09/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
| 02/09/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
| 01/09/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
| 31/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
| 30/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 11 |
| 26/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
| 25/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
| 24/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
| 23/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 147 |
| 22/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
| 19/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
| 18/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
| 17/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
| 16/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
| 15/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 0 |
| 12/08/2011 | 361.25p | 361.25p | 348.50p | 361.25p | 24 |
| 11/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 62 |
| 10/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
| 09/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 118 |
| 08/08/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 05/08/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 04/08/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 03/08/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 02/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 0 |
| 01/08/2011 | 361.25p | 361.25p | 340.00p | 361.25p | 302 |
| 29/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 0 |
| 28/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 0 |
| 27/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 0 |
| 26/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 0 |
| 25/07/2011 | 361.25p | 361.25p | 350.63p | 361.25p | 280 |
| 22/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 21/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 20/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 19/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 18/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 15/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 14/07/2011 | 361.25p | 361.25p | 353.60p | 361.25p | 0 |
| 13/07/2011 | 361.25p | 361.25p | 353.60p | 361.25p | 0 |
| 12/07/2011 | 361.25p | 361.25p | 353.60p | 361.25p | 0 |
| 11/07/2011 | 361.25p | 361.25p | 353.60p | 361.25p | 11 |
| 08/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 07/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 06/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 05/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 04/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 01/07/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 30/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 29/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 28/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 27/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 24/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 23/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 22/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 21/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 20/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 17/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 16/06/2011 | 361.25p | 361.25p | 361.25p | 361.25p | 0 |
| 15/06/2011 | 361.25p | 403.75p | 361.25p | 361.25p | 0 |
| 14/06/2011 | 403.75p | 403.75p | 361.25p | 361.25p | 51 |
| 13/06/2011 | 403.75p | 403.75p | 382.50p | 403.75p | 60 |
| 10/06/2011 | 403.75p | 403.75p | 382.51p | 403.75p | 257 |
| 09/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
| 08/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
| 07/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
| 06/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
| 03/06/2011 | 403.75p | 403.75p | 403.75p | 403.75p | 0 |
*Close Price adjusted for both dividends and splits