Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2013 229.50p 229.50p 227.38p 229.50p 4263
24/04/2013 242.25p 242.25p 222.27p 227.38p 14172
23/04/2013 248.62p 250.75p 242.25p 242.25p 14380
22/04/2013 250.75p 255.00p 246.50p 248.62p 8186
19/04/2013 250.75p 255.00p 248.20p 250.75p 2939
18/04/2013 255.00p 255.00p 248.62p 250.75p 3321
17/04/2013 263.50p 269.88p 254.91p 255.00p 5125
16/04/2013 246.50p 270.30p 246.50p 263.50p 3596
15/04/2013 252.87p 255.00p 244.38p 246.50p 5995
12/04/2013 252.87p 263.50p 252.87p 252.87p 3449
11/04/2013 255.00p 263.50p 252.45p 252.87p 6826
10/04/2013 242.25p 270.30p 242.25p 255.00p 17392
09/04/2013 233.75p 246.50p 230.35p 242.25p 27223
08/04/2013 248.62p 248.62p 228.05p 233.75p 19051
05/04/2013 250.75p 253.55p 242.25p 248.62p 17157
04/04/2013 252.87p 258.40p 239.06p 250.75p 14503
03/04/2013 267.75p 290.70p 249.05p 252.87p 10350
02/04/2013 289.00p 297.07p 259.25p 267.75p 27941
28/03/2013 267.75p 310.25p 235.24p 297.50p 106782
27/03/2013 331.50p 344.25p 310.25p 320.87p 35148
26/03/2013 342.12p 348.08p 327.25p 331.50p 37628
25/03/2013 335.75p 364.65p 335.75p 342.12p 29733
22/03/2013 325.13p 370.18p 325.13p 327.25p 45356
21/03/2013 333.63p 348.08p 323.00p 325.13p 12646
20/03/2013 327.25p 346.38p 325.55p 333.63p 25967
19/03/2013 312.37p 340.55p 311.10p 327.25p 19757
18/03/2013 333.63p 338.30p 311.10p 312.37p 27781
15/03/2013 303.88p 374.00p 303.88p 333.63p 94298
14/03/2013 282.63p 314.50p 280.93p 303.88p 40827
13/03/2013 299.63p 301.33p 276.25p 282.63p 26986
12/03/2013 320.87p 326.40p 283.82p 299.63p 48833
11/03/2013 348.50p 382.08p 307.70p 320.87p 115116
08/03/2013 295.37p 359.59p 295.37p 333.63p 152651
07/03/2013 265.63p 335.75p 265.63p 295.37p 63232
06/03/2013 263.50p 294.95p 263.50p 265.63p 30022
05/03/2013 238.00p 291.55p 238.00p 267.75p 71468
04/03/2013 216.75p 252.45p 216.75p 238.00p 27444
01/03/2013 221.00p 221.00p 215.03p 216.75p 11970
28/02/2013 208.25p 232.05p 206.98p 221.00p 12151
27/02/2013 208.25p 211.65p 206.80p 208.25p 3740
26/02/2013 214.63p 215.05p 199.75p 208.25p 13833
25/02/2013 218.88p 225.25p 210.37p 214.63p 13184
22/02/2013 195.50p 229.08p 195.50p 223.13p 25898
21/02/2013 197.63p 202.30p 191.25p 195.50p 7912
20/02/2013 184.88p 219.44p 184.88p 197.63p 28173
19/02/2013 195.50p 202.30p 184.88p 184.88p 20962
18/02/2013 204.00p 210.80p 187.00p 195.50p 13712
15/02/2013 210.37p 217.81p 199.75p 204.00p 12947
14/02/2013 218.88p 220.75p 202.99p 210.37p 23211
13/02/2013 233.75p 249.90p 218.45p 218.88p 20667
12/02/2013 216.75p 272.00p 214.63p 233.75p 87746
11/02/2013 212.50p 225.25p 207.40p 214.63p 52883
08/02/2013 212.50p 229.50p 191.46p 208.25p 51373
07/02/2013 204.00p 246.50p 204.00p 212.50p 73562
06/02/2013 223.13p 259.25p 201.87p 204.00p 105507
05/02/2013 286.88p 348.50p 199.58p 229.50p 513228
04/02/2013 121.12p 297.50p 116.53p 261.37p 507719
01/02/2013 78.63p 136.00p 78.63p 119.00p 126226
31/01/2013 76.50p 82.45p 74.37p 78.63p 30749
30/01/2013 70.13p 80.32p 70.13p 76.50p 12152
29/01/2013 70.13p 70.13p 68.00p 70.13p 1377
28/01/2013 70.13p 70.13p 68.00p 70.13p 353
25/01/2013 68.00p 69.70p 63.75p 68.00p 1829
24/01/2013 68.00p 72.25p 68.00p 68.00p 2443
23/01/2013 68.00p 69.70p 68.00p 68.00p 187
22/01/2013 68.00p 69.70p 68.00p 68.00p 714
21/01/2013 68.00p 68.01p 68.00p 68.00p 710
18/01/2013 70.13p 70.13p 68.00p 68.00p 3896
17/01/2013 63.75p 74.59p 63.75p 70.13p 15563
16/01/2013 63.75p 63.75p 61.62p 63.75p 155
15/01/2013 65.88p 65.88p 59.50p 63.75p 1000
14/01/2013 65.88p 66.30p 65.88p 65.88p 376
11/01/2013 65.88p 65.88p 63.75p 65.88p 455
10/01/2013 65.88p 65.88p 59.50p 65.88p 767
09/01/2013 65.88p 65.88p 59.50p 65.88p 1529
08/01/2013 65.88p 65.88p 59.50p 65.88p 235
07/01/2013 65.88p 65.88p 59.50p 65.88p 353
04/01/2013 65.88p 65.88p 63.96p 65.88p 0
03/01/2013 65.88p 65.88p 63.96p 65.88p 155
02/01/2013 65.88p 65.88p 61.97p 65.88p 0
31/12/2012 63.75p 65.88p 61.97p 65.88p 1765
28/12/2012 63.75p 64.18p 63.75p 63.75p 2353
27/12/2012 61.62p 63.75p 61.62p 63.75p 4353
24/12/2012 61.62p 63.75p 55.25p 61.62p 2139
21/12/2012 61.62p 63.75p 59.50p 61.62p 0
20/12/2012 63.75p 63.75p 59.50p 61.62p 840
19/12/2012 63.75p 63.75p 59.50p 63.75p 424
18/12/2012 63.75p 65.88p 63.75p 63.75p 0
17/12/2012 65.88p 65.88p 63.75p 63.75p 420
14/12/2012 70.13p 70.13p 59.50p 65.88p 3471
13/12/2012 72.25p 72.25p 68.00p 70.13p 706
12/12/2012 76.50p 76.50p 68.43p 72.25p 2235
11/12/2012 78.63p 78.63p 68.00p 76.50p 1647
10/12/2012 78.63p 78.63p 77.52p 78.63p 0
07/12/2012 78.63p 78.63p 77.52p 78.63p 188
06/12/2012 78.63p 78.63p 72.68p 78.63p 2156
05/12/2012 78.63p 79.05p 72.76p 78.63p 1786
04/12/2012 74.37p 78.63p 72.68p 78.63p 2354
03/12/2012 70.13p 74.37p 70.13p 74.37p 1498
30/11/2012 70.13p 70.55p 63.75p 70.13p 0
29/11/2012 70.13p 70.55p 63.75p 70.13p 924
28/11/2012 70.13p 70.13p 66.30p 70.13p 0
27/11/2012 70.13p 70.13p 66.30p 70.13p 850
26/11/2012 70.13p 72.25p 70.13p 70.13p 634
23/11/2012 65.88p 72.25p 65.88p 70.13p 348
22/11/2012 76.50p 76.50p 65.88p 65.88p 2941
21/11/2012 74.37p 79.05p 74.37p 76.50p 49
20/11/2012 78.63p 78.63p 72.25p 74.37p 7235
19/11/2012 76.50p 80.75p 76.50p 78.63p 300
16/11/2012 76.50p 80.75p 76.50p 76.50p 1765
15/11/2012 91.38p 91.38p 59.50p 76.50p 3237
14/11/2012 91.38p 91.38p 89.34p 91.38p 1235
13/11/2012 91.38p 91.38p 91.38p 91.38p 588
12/11/2012 91.38p 93.50p 85.00p 91.38p 0
09/11/2012 85.00p 93.50p 85.00p 91.38p 0
08/11/2012 91.38p 93.50p 91.38p 91.38p 0
07/11/2012 91.38p 91.38p 91.38p 91.38p 263
06/11/2012 91.38p 91.38p 85.00p 91.38p 0
05/11/2012 85.00p 91.38p 85.00p 91.38p 529
02/11/2012 94.35p 94.35p 90.95p 92.23p 412
01/11/2012 94.35p 94.35p 90.95p 94.35p 0
31/10/2012 94.35p 94.35p 90.95p 94.35p 1324
30/10/2012 94.35p 94.35p 94.35p 94.35p 0
29/10/2012 94.35p 94.35p 94.35p 94.35p 0
26/10/2012 94.35p 94.35p 94.35p 94.35p 2120
25/10/2012 94.35p 94.35p 90.95p 94.35p 588
24/10/2012 93.50p 94.35p 90.95p 94.35p 147
23/10/2012 91.38p 93.50p 89.25p 93.50p 968
22/10/2012 91.38p 93.50p 85.00p 91.38p 0
19/10/2012 91.38p 93.50p 85.00p 91.38p 0
18/10/2012 91.38p 93.50p 85.00p 91.38p 0
17/10/2012 91.38p 93.50p 85.00p 91.38p 0
16/10/2012 93.50p 93.50p 85.00p 91.38p 1176
15/10/2012 89.25p 95.20p 87.13p 93.50p 1848
12/10/2012 89.25p 89.25p 80.92p 89.25p 0
11/10/2012 89.25p 89.25p 80.92p 89.25p 0
10/10/2012 89.25p 89.25p 80.92p 89.25p 0
09/10/2012 89.25p 89.25p 80.92p 89.25p 471
08/10/2012 91.38p 93.50p 85.89p 89.25p 3824
05/10/2012 91.38p 97.75p 86.91p 91.38p 0
04/10/2012 91.38p 97.75p 86.91p 91.38p 0
03/10/2012 97.75p 97.75p 86.91p 91.38p 3364
02/10/2012 97.75p 106.08p 97.75p 97.75p 0
01/10/2012 97.75p 106.08p 97.75p 97.75p 363
28/09/2012 99.87p 104.55p 97.75p 97.75p 0
27/09/2012 97.75p 104.55p 97.75p 97.75p 0
26/09/2012 97.75p 104.55p 97.75p 97.75p 0
25/09/2012 97.75p 104.55p 97.75p 97.75p 956
24/09/2012 97.75p 97.75p 90.95p 97.75p 777
21/09/2012 97.75p 105.40p 90.95p 97.75p 1647
20/09/2012 106.25p 106.25p 89.25p 97.75p 6137
19/09/2012 110.50p 113.73p 106.25p 106.25p 900
18/09/2012 104.12p 119.00p 104.12p 110.50p 12429
17/09/2012 102.00p 112.41p 102.00p 104.12p 3529
14/09/2012 102.00p 106.25p 99.87p 102.00p 0
13/09/2012 99.87p 106.25p 99.87p 102.00p 1308
12/09/2012 89.25p 105.60p 89.25p 99.87p 3826
11/09/2012 89.25p 90.10p 89.25p 89.25p 0
10/09/2012 89.25p 90.10p 89.25p 89.25p 0
07/09/2012 89.25p 90.10p 89.25p 89.25p 0
06/09/2012 89.25p 90.10p 89.25p 89.25p 529
05/09/2012 89.25p 89.25p 86.28p 89.25p 824
04/09/2012 89.25p 90.52p 89.25p 89.25p 0
03/09/2012 89.25p 90.52p 89.25p 89.25p 2353
31/08/2012 89.25p 89.25p 85.00p 89.25p 471
30/08/2012 89.25p 89.25p 85.00p 89.25p 0
29/08/2012 89.25p 89.25p 85.00p 89.25p 0
28/08/2012 89.25p 89.25p 85.00p 89.25p 0
24/08/2012 89.25p 89.25p 85.00p 89.25p 0
23/08/2012 89.25p 89.25p 85.00p 89.25p 0
22/08/2012 89.25p 89.25p 85.00p 89.25p 0
21/08/2012 89.25p 89.25p 85.00p 89.25p 0
20/08/2012 89.25p 89.25p 85.00p 89.25p 0
17/08/2012 89.25p 89.25p 85.00p 89.25p 376
16/08/2012 89.25p 90.10p 89.25p 89.25p 70
15/08/2012 89.25p 90.52p 89.25p 89.25p 0
14/08/2012 89.25p 90.52p 89.25p 89.25p 0
13/08/2012 89.25p 90.52p 89.25p 89.25p 0
10/08/2012 89.25p 90.52p 89.25p 89.25p 588
09/08/2012 89.25p 89.25p 85.00p 89.25p 0
08/08/2012 89.25p 89.25p 85.00p 89.25p 0
07/08/2012 89.25p 89.25p 85.00p 89.25p 235
06/08/2012 89.25p 95.63p 85.00p 89.25p 0
03/08/2012 95.63p 95.63p 85.00p 89.25p 1412
02/08/2012 95.63p 99.87p 85.00p 95.63p 0
01/08/2012 95.63p 99.87p 85.00p 95.63p 0
31/07/2012 95.63p 99.87p 85.00p 95.63p 0
30/07/2012 95.63p 99.87p 85.00p 95.63p 0
27/07/2012 95.63p 99.87p 85.00p 95.63p 0
26/07/2012 95.63p 99.87p 85.00p 95.63p 0
25/07/2012 99.87p 99.87p 85.00p 95.63p 1294
24/07/2012 102.00p 102.00p 89.25p 99.87p 941
23/07/2012 102.00p 106.68p 97.75p 102.00p 0
20/07/2012 102.00p 106.68p 97.75p 102.00p 0
19/07/2012 102.00p 106.68p 97.75p 102.00p 0
18/07/2012 102.00p 106.68p 97.75p 102.00p 0
17/07/2012 102.00p 106.68p 97.75p 102.00p 0
16/07/2012 102.00p 106.68p 97.75p 102.00p 0
13/07/2012 102.00p 106.68p 97.75p 102.00p 3401
12/07/2012 102.00p 102.00p 93.50p 102.00p 588

*Close Price adjusted for both dividends and splits