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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Gunsynd (GUN) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits