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 |
|---|---|---|---|---|---|
| 02/06/2011 | 403.75p | 403.75p | 340.00p | 403.75p | 0 |
| 01/06/2011 | 403.75p | 403.75p | 340.00p | 403.75p | 875 |
| 31/05/2011 | 403.75p | 446.25p | 403.75p | 403.75p | 0 |
| 27/05/2011 | 403.75p | 446.25p | 403.75p | 403.75p | 0 |
| 26/05/2011 | 403.75p | 446.25p | 403.75p | 403.75p | 0 |
| 25/05/2011 | 435.62p | 446.25p | 403.75p | 403.75p | 71 |
| 24/05/2011 | 425.00p | 467.50p | 425.00p | 446.25p | 84512 |
| 23/05/2011 | 408.00p | 429.25p | 408.00p | 429.25p | 21 |
| 20/05/2011 | 429.25p | 429.25p | 425.00p | 429.25p | 0 |
| 19/05/2011 | 429.25p | 429.25p | 425.00p | 429.25p | 118 |
| 18/05/2011 | 429.25p | 432.65p | 429.25p | 429.25p | 0 |
| 17/05/2011 | 429.25p | 432.65p | 429.25p | 429.25p | 588 |
| 16/05/2011 | 429.25p | 429.25p | 408.00p | 429.25p | 0 |
| 13/05/2011 | 429.25p | 429.25p | 408.00p | 429.25p | 15895 |
| 12/05/2011 | 429.25p | 432.65p | 429.25p | 429.25p | 2976 |
| 11/05/2011 | 420.75p | 433.33p | 382.50p | 429.25p | 5199 |
| 10/05/2011 | 420.75p | 432.65p | 420.75p | 420.75p | 4207 |
| 09/05/2011 | 437.75p | 441.15p | 408.00p | 420.75p | 8524 |
| 06/05/2011 | 433.50p | 441.15p | 433.50p | 437.75p | 8115 |
| 05/05/2011 | 459.00p | 463.25p | 382.50p | 459.00p | 0 |
| 04/05/2011 | 459.00p | 463.25p | 382.50p | 459.00p | 0 |
| 03/05/2011 | 459.00p | 463.25p | 382.50p | 459.00p | 0 |
| 28/04/2011 | 463.25p | 463.25p | 382.50p | 459.00p | 0 |
| 27/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
| 26/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
| 21/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
| 20/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
| 19/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
| 18/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
| 15/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
| 14/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
| 13/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 0 |
| 12/04/2011 | 463.25p | 463.25p | 382.50p | 463.25p | 1235 |
| 11/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
| 08/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
| 07/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
| 06/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
| 05/04/2011 | 463.25p | 471.75p | 399.50p | 463.25p | 0 |
| 04/04/2011 | 471.75p | 471.75p | 399.50p | 463.25p | 308 |
| 01/04/2011 | 471.75p | 471.75p | 437.75p | 471.75p | 0 |
| 31/03/2011 | 471.75p | 471.75p | 437.75p | 471.75p | 0 |
| 30/03/2011 | 471.75p | 471.75p | 437.75p | 471.75p | 0 |
| 29/03/2011 | 437.75p | 471.75p | 437.75p | 471.75p | 0 |
| 28/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
| 25/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
| 24/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
| 23/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
| 22/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
| 21/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
| 18/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 0 |
| 17/03/2011 | 471.75p | 471.75p | 467.50p | 471.75p | 18 |
| 16/03/2011 | 471.75p | 471.75p | 471.75p | 471.75p | 0 |
| 15/03/2011 | 471.75p | 471.75p | 468.35p | 471.75p | 0 |
| 14/03/2011 | 471.75p | 471.75p | 468.35p | 471.75p | 0 |
| 11/03/2011 | 471.75p | 471.75p | 468.35p | 471.75p | 118 |
| 10/03/2011 | 471.75p | 471.75p | 425.00p | 471.75p | 0 |
| 09/03/2011 | 471.75p | 471.75p | 425.00p | 471.75p | 0 |
| 08/03/2011 | 471.75p | 471.75p | 425.00p | 471.75p | 0 |
| 07/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
| 04/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
| 03/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
| 02/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
| 01/03/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 0 |
| 28/02/2011 | 454.75p | 454.75p | 425.00p | 454.75p | 217 |
| 25/02/2011 | 454.75p | 463.25p | 442.00p | 454.75p | 0 |
| 24/02/2011 | 454.75p | 454.75p | 442.25p | 454.75p | 0 |
| 23/02/2011 | 454.75p | 454.75p | 442.25p | 454.75p | 3 |
| 22/02/2011 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
| 21/02/2011 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
| 18/02/2011 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
| 17/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
| 16/02/2011 | 433.50p | 454.75p | 442.00p | 454.75p | 0 |
| 15/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
| 14/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 59 |
| 11/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
| 10/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
| 09/02/2011 | 454.75p | 454.75p | 442.00p | 454.75p | 0 |
| 08/02/2011 | 442.25p | 454.75p | 442.00p | 454.75p | 1882 |
| 07/02/2011 | 449.65p | 463.25p | 442.43p | 463.25p | 725 |
| 04/02/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
| 03/02/2011 | 442.00p | 463.25p | 442.00p | 463.25p | 588 |
| 02/02/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
| 01/02/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 588 |
| 31/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 28/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 588 |
| 27/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 562 |
| 26/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 25/01/2011 | 463.25p | 463.25p | 452.20p | 463.25p | 221 |
| 24/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 21/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 20/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 19/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 18/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 17/01/2011 | 0.00p | 463.25p | 442.00p | 463.25p | 0 |
| 14/01/2011 | 0.00p | 463.25p | 463.25p | 463.25p | 0 |
| 13/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
| 12/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
| 11/01/2011 | 463.25p | 463.25p | 442.00p | 463.25p | 0 |
| 10/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 07/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 06/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 05/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 04/01/2011 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 31/12/2010 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 30/12/2010 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 29/12/2010 | 463.25p | 463.25p | 463.25p | 463.25p | 0 |
| 24/12/2010 | 454.75p | 463.25p | 454.75p | 463.25p | 0 |
| 23/12/2010 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
| 22/12/2010 | 454.75p | 454.75p | 454.75p | 454.75p | 0 |
| 21/12/2010 | 454.75p | 454.75p | 454.75p | 454.75p | 217 |
| 20/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 17/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 16/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 15/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 14/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 13/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 10/12/2010 | 446.25p | 446.25p | 443.39p | 446.25p | 588 |
| 09/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 08/12/2010 | 446.25p | 446.25p | 425.00p | 446.25p | 306 |
| 07/12/2010 | 446.25p | 446.25p | 443.39p | 446.25p | 306 |
| 06/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 03/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 02/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 01/12/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 30/11/2010 | 446.25p | 446.25p | 446.25p | 446.25p | 0 |
| 29/11/2010 | 433.50p | 446.25p | 433.50p | 446.25p | 0 |
| 26/11/2010 | 437.75p | 437.75p | 437.75p | 437.75p | 0 |
| 25/11/2010 | 437.75p | 437.75p | 437.75p | 437.75p | 0 |
| 24/11/2010 | 437.75p | 437.75p | 437.75p | 437.75p | 0 |
| 23/11/2010 | 442.00p | 442.00p | 437.75p | 437.75p | 0 |
| 22/11/2010 | 454.75p | 454.75p | 437.75p | 437.75p | 0 |
| 19/11/2010 | 522.75p | 522.75p | 454.75p | 454.75p | 589 |
| 18/11/2010 | 522.75p | 527.00p | 518.50p | 522.75p | 11765 |
| 17/11/2010 | 518.50p | 522.75p | 518.50p | 522.75p | 0 |
| 16/11/2010 | 510.00p | 521.90p | 510.00p | 518.50p | 2941 |
| 15/11/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 12/11/2010 | 497.25p | 514.25p | 497.25p | 514.25p | 0 |
| 11/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
| 10/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
| 09/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
| 08/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
| 05/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
| 04/11/2010 | 514.25p | 514.25p | 514.25p | 514.25p | 0 |
| 03/11/2010 | 527.00p | 527.00p | 514.25p | 514.25p | 59 |
| 02/11/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 01/11/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 29/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 28/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 27/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 26/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 25/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 22/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 21/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 20/10/2010 | 501.50p | 527.00p | 501.50p | 527.00p | 0 |
| 19/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 18/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 15/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 14/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 13/10/2010 | 527.00p | 527.00p | 518.50p | 527.00p | 94 |
| 12/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 11/10/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 08/10/2010 | 535.50p | 544.00p | 527.00p | 527.00p | 0 |
| 07/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 06/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 05/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 04/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 01/10/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 30/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 29/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 28/09/2010 | 544.00p | 544.00p | 510.00p | 544.00p | 157 |
| 27/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 24/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 25842 |
| 23/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 22/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 21/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 20/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 17/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 16/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 15/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 14/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 13/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 10/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 09/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 08/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 07/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 06/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 03/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 02/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 01/09/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 31/08/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 27/08/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 26/08/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 25/08/2010 | 544.00p | 550.80p | 544.00p | 544.00p | 59 |
| 24/08/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 23/08/2010 | 544.00p | 544.00p | 544.00p | 544.00p | 0 |
| 20/08/2010 | 527.00p | 527.00p | 527.00p | 527.00p | 0 |
| 19/08/2010 | 510.00p | 527.00p | 510.00p | 527.00p | 1765 |
| 18/08/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 17/08/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 16/08/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
*Close Price adjusted for both dividends and splits