Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/07/2012 102.00p 102.00p 85.00p 102.00p 0
10/07/2012 102.00p 102.00p 85.00p 102.00p 1176
09/07/2012 102.00p 102.00p 93.50p 102.00p 0
06/07/2012 102.00p 102.00p 93.50p 102.00p 588
05/07/2012 93.50p 102.00p 93.50p 102.00p 1824
04/07/2012 93.50p 93.50p 86.70p 93.50p 0
03/07/2012 93.50p 93.50p 86.70p 93.50p 1176
02/07/2012 87.13p 93.50p 87.13p 93.50p 5882
29/06/2012 99.87p 99.87p 85.00p 87.13p 9763
28/06/2012 99.87p 100.30p 97.96p 99.87p 1024
27/06/2012 102.00p 102.00p 97.75p 99.87p 941
26/06/2012 102.00p 102.00p 99.87p 102.00p 0
25/06/2012 99.87p 102.00p 99.87p 102.00p 412
22/06/2012 102.00p 102.00p 98.18p 99.87p 741
21/06/2012 112.63p 112.63p 97.75p 102.00p 3723
20/06/2012 116.88p 123.25p 110.50p 116.88p 939
19/06/2012 129.62p 129.62p 116.88p 116.88p 1118
18/06/2012 129.62p 129.62p 127.50p 129.62p 682
15/06/2012 129.62p 133.88p 129.41p 129.62p 0
14/06/2012 133.88p 133.88p 129.41p 129.62p 176
13/06/2012 133.88p 138.12p 133.88p 133.88p 0
12/06/2012 133.88p 138.12p 133.88p 133.88p 0
11/06/2012 138.12p 138.12p 133.88p 133.88p 647
08/06/2012 138.12p 142.38p 136.13p 138.12p 0
07/06/2012 138.12p 142.38p 136.13p 138.12p 0
06/06/2012 142.38p 142.38p 136.13p 138.12p 1615
01/06/2012 142.38p 144.50p 142.38p 142.38p 1176
31/05/2012 142.38p 146.20p 136.85p 142.38p 0
30/05/2012 142.38p 146.20p 136.85p 142.38p 2547
29/05/2012 133.88p 148.75p 128.35p 142.38p 4791
28/05/2012 129.62p 140.25p 129.62p 133.88p 235
25/05/2012 108.38p 136.00p 108.38p 129.62p 3276
24/05/2012 106.25p 110.50p 106.25p 108.38p 3026
23/05/2012 104.12p 108.80p 104.12p 104.12p 610
22/05/2012 106.25p 110.50p 97.75p 104.12p 4118
21/05/2012 108.38p 110.50p 106.25p 106.25p 1176
18/05/2012 112.63p 114.75p 106.25p 108.38p 3414
17/05/2012 112.63p 112.63p 108.16p 112.63p 235
16/05/2012 119.00p 119.00p 110.50p 112.63p 1176
15/05/2012 121.12p 123.25p 119.00p 119.00p 1176
14/05/2012 131.75p 131.75p 121.12p 121.12p 3094
11/05/2012 112.63p 139.83p 110.50p 131.75p 27578
10/05/2012 112.63p 114.75p 106.25p 112.63p 5953
09/05/2012 112.63p 112.63p 106.68p 112.63p 2116
08/05/2012 112.63p 112.63p 110.33p 112.63p 0
04/05/2012 112.63p 112.63p 110.33p 112.63p 59
03/05/2012 112.63p 112.63p 107.10p 112.63p 2291
02/05/2012 104.12p 112.63p 102.00p 112.63p 7588
01/05/2012 106.25p 114.75p 104.12p 104.12p 588
30/04/2012 102.00p 106.25p 98.60p 106.25p 12294
27/04/2012 106.25p 106.25p 102.00p 102.00p 9622
26/04/2012 116.88p 122.19p 116.88p 116.88p 587
25/04/2012 116.88p 127.50p 106.25p 116.88p 6529
24/04/2012 127.50p 127.50p 110.50p 116.88p 2166
23/04/2012 138.12p 138.12p 106.25p 127.50p 794
20/04/2012 138.12p 138.12p 129.62p 138.12p 1412
19/04/2012 138.12p 138.12p 127.50p 138.12p 859
18/04/2012 159.38p 159.38p 106.25p 138.12p 6919
17/04/2012 159.38p 159.38p 138.12p 159.38p 2529
16/04/2012 170.00p 170.00p 149.18p 159.38p 1120
13/04/2012 170.00p 173.40p 170.00p 170.00p 53
12/04/2012 170.00p 170.00p 153.85p 170.00p 0
11/04/2012 170.00p 170.00p 153.85p 170.00p 765
10/04/2012 170.00p 180.62p 161.50p 170.00p 0
05/04/2012 180.62p 180.62p 161.50p 170.00p 1295
04/04/2012 180.62p 180.62p 148.75p 180.62p 1647
03/04/2012 201.87p 201.87p 170.00p 191.25p 1613
02/04/2012 201.87p 201.87p 170.00p 201.87p 574
30/03/2012 201.87p 201.87p 180.62p 201.87p 26264
29/03/2012 201.87p 201.87p 170.00p 201.87p 588
28/03/2012 201.87p 201.87p 170.00p 201.87p 2059
27/03/2012 201.87p 201.87p 198.48p 201.87p 616
26/03/2012 201.87p 201.87p 170.00p 201.87p 5075
23/03/2012 201.87p 201.87p 191.25p 201.87p 351
22/03/2012 201.87p 201.87p 180.62p 201.87p 19623
21/03/2012 191.25p 191.25p 190.40p 191.25p 258
20/03/2012 191.25p 191.25p 170.00p 191.25p 48217
19/03/2012 223.13p 223.13p 170.00p 191.25p 271
16/03/2012 223.13p 223.13p 148.75p 223.13p 3279
15/03/2012 223.13p 223.13p 170.00p 223.13p 0
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

*Close Price adjusted for both dividends and splits