Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/02/2024 0.16p 0.16p 0.15p 0.16p 153334
01/02/2024 0.16p 0.17p 0.16p 0.16p 0
31/01/2024 0.16p 0.17p 0.16p 0.17p 0
30/01/2024 0.16p 0.17p 0.16p 0.17p 0
29/01/2024 0.16p 0.17p 0.16p 0.17p 0
26/01/2024 0.16p 0.17p 0.16p 0.17p 0
25/01/2024 0.16p 0.17p 0.16p 0.17p 0
24/01/2024 0.16p 0.17p 0.16p 0.17p 0
23/01/2024 0.16p 0.17p 0.16p 0.17p 0
22/01/2024 0.16p 0.16p 0.15p 0.16p 827868
19/01/2024 0.16p 0.17p 0.16p 0.17p 0
18/01/2024 0.16p 0.16p 0.16p 0.16p 0
17/01/2024 0.16p 0.16p 0.16p 0.16p 0
16/01/2024 0.16p 0.16p 0.16p 0.16p 500000
15/01/2024 0.18p 0.18p 0.15p 0.16p 350000
12/01/2024 0.18p 0.18p 0.17p 0.18p 213050
11/01/2024 0.18p 0.18p 0.18p 0.18p 0
10/01/2024 0.18p 0.18p 0.18p 0.18p 0
09/01/2024 0.18p 0.18p 0.18p 0.18p 0
08/01/2024 0.18p 0.18p 0.18p 0.18p 0
05/01/2024 0.18p 0.18p 0.18p 0.18p 0
04/01/2024 0.18p 0.18p 0.18p 0.18p 0
03/01/2024 0.18p 0.18p 0.18p 0.18p 0
02/01/2024 0.18p 0.18p 0.17p 0.18p 277518
29/12/2023 0.18p 0.18p 0.18p 0.18p 0
28/12/2023 0.18p 0.18p 0.18p 0.18p 0
27/12/2023 0.18p 0.18p 0.18p 0.18p 2500000
22/12/2023 0.18p 0.18p 0.18p 0.18p 0
21/12/2023 0.18p 0.18p 0.17p 0.18p 500000
20/12/2023 0.18p 0.18p 0.18p 0.18p 0
19/12/2023 0.18p 0.18p 0.18p 0.18p 0
18/12/2023 0.19p 0.19p 0.17p 0.18p 740055
15/12/2023 0.19p 0.19p 0.19p 0.19p 0
14/12/2023 0.19p 0.19p 0.19p 0.19p 0
13/12/2023 0.19p 0.19p 0.19p 0.19p 0
12/12/2023 0.19p 0.19p 0.18p 0.19p 0
11/12/2023 0.19p 0.19p 0.19p 0.19p 5322
08/12/2023 0.19p 0.19p 0.18p 0.19p 0
07/12/2023 0.19p 0.19p 0.19p 0.19p 106800
06/12/2023 0.24p 0.24p 0.19p 0.19p 300000
05/12/2023 0.25p 0.25p 0.25p 0.25p 0
04/12/2023 0.25p 0.25p 0.25p 0.25p 0
01/12/2023 0.25p 0.25p 0.25p 0.25p 0
30/11/2023 0.25p 0.25p 0.25p 0.25p 0
29/11/2023 0.25p 0.25p 0.25p 0.25p 0
28/11/2023 0.25p 0.25p 0.25p 0.25p 0
27/11/2023 0.25p 0.25p 0.21p 0.25p 2000000
24/11/2023 0.25p 0.25p 0.25p 0.25p 0
23/11/2023 0.25p 0.25p 0.25p 0.25p 0
22/11/2023 0.25p 0.25p 0.25p 0.25p 0
21/11/2023 0.25p 0.25p 0.25p 0.25p 0
20/11/2023 0.25p 0.25p 0.22p 0.25p 750000
17/11/2023 0.25p 0.25p 0.23p 0.25p 257884
16/11/2023 0.25p 0.25p 0.25p 0.25p 0
15/11/2023 0.25p 0.25p 0.25p 0.25p 0
14/11/2023 0.25p 0.25p 0.25p 0.25p 0
13/11/2023 0.25p 0.25p 0.23p 0.25p 18610
10/11/2023 0.25p 0.25p 0.25p 0.25p 0
09/11/2023 0.25p 0.25p 0.23p 0.25p 18000
08/11/2023 0.25p 0.25p 0.25p 0.25p 0
07/11/2023 0.25p 0.25p 0.25p 0.25p 0
06/11/2023 0.25p 0.25p 0.23p 0.25p 204072
03/11/2023 0.25p 0.25p 0.25p 0.25p 0
02/11/2023 0.25p 0.25p 0.25p 0.25p 0
01/11/2023 0.24p 0.28p 0.24p 0.25p 0
31/10/2023 0.24p 0.24p 0.24p 0.24p 0
30/10/2023 0.24p 0.24p 0.23p 0.24p 53
27/10/2023 0.24p 0.24p 0.23p 0.24p 5
26/10/2023 0.24p 0.24p 0.24p 0.24p 0
25/10/2023 0.24p 0.24p 0.24p 0.24p 0
24/10/2023 0.24p 0.24p 0.23p 0.24p 402429
23/10/2023 0.27p 0.27p 0.24p 0.24p 20325
20/10/2023 0.27p 0.28p 0.27p 0.27p 0
19/10/2023 0.27p 0.29p 0.20p 0.27p 0
18/10/2023 0.27p 0.28p 0.27p 0.27p 0
17/10/2023 0.26p 0.27p 0.25p 0.27p 3020676
16/10/2023 0.26p 0.26p 0.26p 0.26p 0
13/10/2023 0.26p 0.26p 0.25p 0.26p 117647
12/10/2023 0.26p 0.26p 0.26p 0.26p 0
11/10/2023 0.28p 0.28p 0.25p 0.26p 986
10/10/2023 0.26p 0.26p 0.26p 0.26p 0
09/10/2023 0.26p 0.26p 0.25p 0.26p 0
06/10/2023 0.26p 0.26p 0.25p 0.26p 0
05/10/2023 0.26p 0.26p 0.26p 0.26p 4617
04/10/2023 0.31p 0.31p 0.26p 0.26p 1000000
03/10/2023 0.33p 0.33p 0.31p 0.31p 92678
02/10/2023 0.33p 0.33p 0.31p 0.33p 0
29/09/2023 0.33p 0.33p 0.31p 0.33p 0
28/09/2023 0.33p 0.33p 0.31p 0.33p 0
27/09/2023 0.33p 0.33p 0.30p 0.33p 33824
26/09/2023 0.33p 0.33p 0.30p 0.33p 54806
25/09/2023 0.33p 0.33p 0.31p 0.33p 0
22/09/2023 0.33p 0.33p 0.31p 0.33p 0
21/09/2023 0.33p 0.33p 0.31p 0.33p 0
20/09/2023 0.33p 0.33p 0.31p 0.33p 0
19/09/2023 0.33p 0.33p 0.31p 0.33p 0
18/09/2023 0.35p 0.36p 0.31p 0.33p 0
15/09/2023 0.35p 0.35p 0.30p 0.35p 1461
14/09/2023 0.35p 0.36p 0.35p 0.35p 0
13/09/2023 0.35p 0.36p 0.35p 0.35p 0
12/09/2023 0.35p 0.36p 0.35p 0.35p 0
11/09/2023 0.35p 0.35p 0.35p 0.35p 9203187
08/09/2023 0.35p 0.35p 0.30p 0.35p 27959
07/09/2023 0.35p 0.36p 0.35p 0.35p 0
06/09/2023 0.35p 0.36p 0.35p 0.35p 2762
05/09/2023 0.35p 0.36p 0.35p 0.35p 0
04/09/2023 0.35p 0.36p 0.35p 0.35p 0
01/09/2023 0.35p 0.36p 0.35p 0.35p 0
31/08/2023 0.35p 0.36p 0.35p 0.35p 0
30/08/2023 0.35p 0.36p 0.35p 0.35p 0
29/08/2023 0.35p 0.36p 0.35p 0.35p 2762
25/08/2023 0.35p 0.36p 0.35p 0.35p 0
24/08/2023 0.35p 0.36p 0.35p 0.35p 0
23/08/2023 0.35p 0.36p 0.35p 0.35p 52752
22/08/2023 0.35p 0.36p 0.35p 0.35p 0
21/08/2023 0.35p 0.37p 0.35p 0.35p 817
18/08/2023 0.35p 0.36p 0.35p 0.35p 0
17/08/2023 0.35p 0.36p 0.35p 0.35p 0
16/08/2023 0.35p 0.37p 0.32p 0.35p 67702
15/08/2023 0.35p 0.35p 0.32p 0.35p 34553
14/08/2023 0.35p 0.37p 0.35p 0.35p 943
11/08/2023 0.35p 0.36p 0.35p 0.35p 0
10/08/2023 0.35p 0.36p 0.35p 0.35p 0
09/08/2023 0.35p 0.35p 0.32p 0.35p 236329
08/08/2023 0.35p 0.36p 0.35p 0.35p 0
07/08/2023 0.35p 0.38p 0.32p 0.35p 142577
04/08/2023 0.35p 0.35p 0.32p 0.35p 498
03/08/2023 0.35p 0.36p 0.35p 0.35p 0
02/08/2023 0.35p 0.36p 0.35p 0.35p 0
01/08/2023 0.35p 0.39p 0.35p 0.35p 498149
31/07/2023 0.35p 0.36p 0.35p 0.35p 0
28/07/2023 0.35p 0.40p 0.35p 0.35p 27512
27/07/2023 0.33p 0.35p 0.33p 0.35p 650000
26/07/2023 0.28p 0.28p 0.27p 0.28p 0
25/07/2023 0.28p 0.28p 0.28p 0.28p 0
24/07/2023 0.28p 0.28p 0.28p 0.28p 0
21/07/2023 0.28p 0.29p 0.28p 0.28p 81384
20/07/2023 0.28p 0.28p 0.28p 0.28p 0
19/07/2023 0.28p 0.30p 0.28p 0.28p 3338
18/07/2023 0.28p 0.28p 0.28p 0.28p 0
17/07/2023 0.28p 0.28p 0.25p 0.28p 2978125
14/07/2023 0.28p 0.28p 0.26p 0.28p 0
13/07/2023 0.28p 0.28p 0.25p 0.28p 0
12/07/2023 0.28p 0.28p 0.25p 0.25p 5000
11/07/2023 0.28p 0.28p 0.26p 0.28p 14863
10/07/2023 0.28p 0.28p 0.26p 0.28p 4845
07/07/2023 0.33p 0.33p 0.28p 0.28p 15333
06/07/2023 0.33p 0.34p 0.33p 0.33p 0
05/07/2023 0.33p 0.34p 0.33p 0.33p 0
04/07/2023 0.33p 0.34p 0.33p 0.33p 0
03/07/2023 0.33p 0.33p 0.30p 0.33p 455
30/06/2023 0.33p 0.33p 0.33p 0.33p 0
29/06/2023 0.33p 0.33p 0.33p 0.33p 0
28/06/2023 0.33p 0.33p 0.31p 0.33p 35279
27/06/2023 0.33p 0.33p 0.26p 0.33p 493825
26/06/2023 0.33p 0.33p 0.31p 0.33p 0
23/06/2023 0.33p 0.33p 0.31p 0.33p 0
22/06/2023 0.33p 0.33p 0.31p 0.33p 0
21/06/2023 0.33p 0.33p 0.32p 0.33p 915000
20/06/2023 0.38p 0.39p 0.31p 0.33p 0
19/06/2023 0.38p 0.38p 0.35p 0.38p 94950
16/06/2023 0.38p 0.38p 0.36p 0.38p 0
15/06/2023 0.39p 0.39p 0.37p 0.38p 158566
14/06/2023 0.39p 0.39p 0.39p 0.39p 0
13/06/2023 0.39p 0.39p 0.39p 0.39p 0
12/06/2023 0.39p 0.39p 0.39p 0.39p 0
09/06/2023 0.41p 0.41p 0.37p 0.39p 13036
08/06/2023 0.39p 0.39p 0.39p 0.39p 0
07/06/2023 0.39p 0.39p 0.39p 0.39p 0
06/06/2023 0.39p 0.40p 0.37p 0.39p 46506
05/06/2023 0.39p 0.39p 0.37p 0.39p 54865
02/06/2023 0.39p 0.39p 0.37p 0.39p 112
01/06/2023 0.39p 0.39p 0.39p 0.39p 0
31/05/2023 0.39p 0.39p 0.37p 0.39p 11232
30/05/2023 0.39p 0.39p 0.37p 0.39p 70136
26/05/2023 0.39p 0.39p 0.37p 0.39p 125135
25/05/2023 0.39p 0.39p 0.37p 0.39p 4057
24/05/2023 0.39p 0.39p 0.37p 0.39p 278942
23/05/2023 0.39p 0.43p 0.39p 0.39p 0
22/05/2023 0.38p 0.40p 0.38p 0.39p 1251186
19/05/2023 0.38p 0.40p 0.38p 0.38p 13207
18/05/2023 0.38p 0.38p 0.36p 0.38p 0
17/05/2023 0.38p 0.38p 0.36p 0.38p 0
16/05/2023 0.38p 0.38p 0.36p 0.38p 0
15/05/2023 0.38p 0.38p 0.36p 0.38p 0
12/05/2023 0.38p 0.39p 0.38p 0.38p 500000
11/05/2023 0.38p 0.38p 0.35p 0.38p 1000
10/05/2023 0.38p 0.38p 0.36p 0.38p 0
09/05/2023 0.38p 0.38p 0.35p 0.38p 30488
05/05/2023 0.38p 0.39p 0.38p 0.38p 7264
04/05/2023 0.38p 0.38p 0.36p 0.38p 0
03/05/2023 0.40p 0.40p 0.36p 0.38p 290000
02/05/2023 0.40p 0.41p 0.40p 0.40p 0
28/04/2023 0.40p 0.40p 0.35p 0.40p 8823
27/04/2023 0.40p 0.41p 0.40p 0.40p 0
26/04/2023 0.40p 0.40p 0.35p 0.40p 70914
25/04/2023 0.40p 0.40p 0.36p 0.40p 28520
24/04/2023 0.40p 0.40p 0.36p 0.40p 70788
21/04/2023 0.40p 0.40p 0.36p 0.40p 153977
20/04/2023 0.40p 0.40p 0.36p 0.40p 1176

*Close Price adjusted for both dividends and splits