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 |
|---|---|---|---|---|---|
| 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 |
| 13/08/2010 | 518.50p | 518.50p | 510.00p | 510.00p | 0 |
| 12/08/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 11/08/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 10/08/2010 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 09/08/2010 | 556.75p | 556.75p | 459.00p | 510.00p | 616 |
| 06/08/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 05/08/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 04/08/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 03/08/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 02/08/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 30/07/2010 | 556.75p | 556.75p | 518.50p | 556.75p | 61 |
| 29/07/2010 | 552.50p | 556.75p | 552.50p | 556.75p | 0 |
| 28/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 27/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 26/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 23/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 22/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 21/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 20/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 19/07/2010 | 552.50p | 556.75p | 552.50p | 556.75p | 0 |
| 16/07/2010 | 556.75p | 556.75p | 518.50p | 556.75p | 370 |
| 15/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 14/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 13/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 12/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 09/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 08/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 07/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 06/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 05/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 02/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 01/07/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 30/06/2010 | 556.75p | 561.00p | 556.75p | 556.75p | 0 |
| 29/06/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 28/06/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 25/06/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 24/06/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 23/06/2010 | 552.50p | 556.75p | 552.50p | 556.75p | 0 |
| 22/06/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 21/06/2010 | 556.75p | 556.75p | 518.50p | 556.75p | 101 |
| 18/06/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 17/06/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 16/06/2010 | 556.75p | 556.75p | 556.75p | 556.75p | 0 |
| 15/06/2010 | 586.50p | 586.50p | 527.00p | 556.75p | 347 |
| 14/06/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 11/06/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 10/06/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 09/06/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 08/06/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 07/06/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 04/06/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 03/06/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 02/06/2010 | 578.00p | 586.50p | 578.00p | 586.50p | 0 |
| 01/06/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 28/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 27/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 26/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 25/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 24/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 21/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 20/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 19/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 18/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 17/05/2010 | 586.50p | 593.30p | 586.50p | 586.50p | 59 |
| 14/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 13/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 12/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 11/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 10/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 07/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 06/05/2010 | 586.50p | 586.50p | 561.00p | 586.50p | 71 |
| 05/05/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 04/05/2010 | 595.00p | 595.00p | 586.50p | 586.50p | 0 |
| 30/04/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 29/04/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 28/04/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 27/04/2010 | 586.50p | 586.50p | 586.50p | 586.50p | 0 |
| 26/04/2010 | 595.00p | 595.00p | 586.50p | 586.50p | 0 |
| 23/04/2010 | 603.50p | 603.50p | 595.00p | 595.00p | 1765 |
| 22/04/2010 | 603.50p | 603.50p | 603.50p | 603.50p | 0 |
| 21/04/2010 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 20/04/2010 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 19/04/2010 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 16/04/2010 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 15/04/2010 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 14/04/2010 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 13/04/2010 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 12/04/2010 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 09/04/2010 | 582.25p | 582.25p | 553.09p | 582.25p | 41 |
| 08/04/2010 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 07/04/2010 | 595.00p | 595.00p | 582.25p | 582.25p | 0 |
| 06/04/2010 | 595.00p | 595.00p | 558.45p | 595.00p | 74 |
| 01/04/2010 | 620.50p | 620.50p | 595.00p | 595.00p | 0 |
| 31/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 30/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 29/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 26/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 25/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 24/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 23/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 22/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 19/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 18/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 17/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 16/03/2010 | 620.50p | 620.50p | 620.50p | 620.50p | 0 |
| 15/03/2010 | 629.00p | 629.00p | 583.95p | 620.50p | 588 |
| 12/03/2010 | 612.00p | 629.00p | 608.60p | 629.00p | 657 |
| 11/03/2010 | 603.50p | 603.50p | 603.50p | 603.50p | 0 |
| 10/03/2010 | 603.50p | 603.50p | 603.50p | 603.50p | 0 |
| 09/03/2010 | 637.50p | 637.50p | 561.00p | 603.50p | 443 |
| 08/03/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 05/03/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 04/03/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 03/03/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 02/03/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 01/03/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 26/02/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 25/02/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 24/02/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 23/02/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
*Close Price adjusted for both dividends and splits