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 |
|---|---|---|---|---|---|
| 22/02/2010 | 637.50p | 637.50p | 596.70p | 637.50p | 50 |
| 19/02/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 18/02/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 17/02/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 16/02/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 15/02/2010 | 637.50p | 637.50p | 637.50p | 637.50p | 0 |
| 12/02/2010 | 658.75p | 658.75p | 637.50p | 637.50p | 140 |
| 11/02/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 10/02/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 09/02/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 08/02/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 05/02/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 04/02/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 03/02/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 02/02/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 01/02/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 29/01/2010 | 658.75p | 658.75p | 638.35p | 658.75p | 60 |
| 28/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 27/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 26/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 25/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 22/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 21/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 20/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 19/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 18/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 15/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 14/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 13/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 12/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 11/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 08/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 07/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 06/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 05/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 04/01/2010 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 31/12/2009 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 30/12/2009 | 658.75p | 658.75p | 658.75p | 658.75p | 0 |
| 29/12/2009 | 650.25p | 667.51p | 650.25p | 658.75p | 443 |
| 24/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 23/12/2009 | 650.25p | 663.00p | 650.25p | 650.25p | 0 |
| 22/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 21/12/2009 | 650.25p | 663.00p | 650.25p | 650.25p | 0 |
| 18/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 17/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 16/12/2009 | 650.25p | 667.51p | 650.25p | 650.25p | 24 |
| 15/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 14/12/2009 | 650.25p | 650.25p | 637.50p | 637.50p | 0 |
| 11/12/2009 | 650.25p | 650.25p | 621.69p | 650.25p | 59 |
| 10/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 09/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 08/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 07/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 04/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 03/12/2009 | 650.25p | 650.25p | 650.25p | 650.25p | 0 |
| 02/12/2009 | 646.00p | 663.00p | 646.00p | 650.25p | 235 |
| 01/12/2009 | 646.00p | 646.00p | 646.00p | 646.00p | 0 |
| 30/11/2009 | 646.00p | 646.00p | 646.00p | 646.00p | 0 |
| 27/11/2009 | 646.00p | 646.00p | 646.00p | 646.00p | 0 |
| 26/11/2009 | 646.00p | 646.00p | 646.00p | 646.00p | 0 |
| 25/11/2009 | 646.00p | 646.00p | 646.00p | 646.00p | 0 |
| 24/11/2009 | 646.00p | 646.00p | 646.00p | 646.00p | 0 |
| 23/11/2009 | 646.00p | 646.00p | 613.36p | 646.00p | 85 |
| 20/11/2009 | 646.00p | 646.00p | 646.00p | 646.00p | 0 |
| 19/11/2009 | 637.50p | 657.05p | 637.50p | 646.00p | 22858 |
| 18/11/2009 | 624.75p | 624.75p | 624.75p | 624.75p | 0 |
| 17/11/2009 | 624.75p | 624.75p | 624.75p | 624.75p | 0 |
| 16/11/2009 | 637.50p | 637.50p | 595.00p | 624.75p | 399 |
| 13/11/2009 | 701.25p | 701.25p | 595.00p | 637.50p | 1813 |
| 12/11/2009 | 646.00p | 849.15p | 642.60p | 680.00p | 6151 |
| 11/11/2009 | 582.25p | 582.25p | 582.25p | 582.25p | 0 |
| 10/11/2009 | 620.50p | 582.25p | 561.00p | 582.25p | 294 |
| 09/11/2009 | 624.75p | 620.50p | 569.50p | 620.50p | 294 |
| 06/11/2009 | 629.00p | 624.75p | 593.38p | 624.75p | 151 |
| 05/11/2009 | 624.75p | 624.75p | 624.75p | 624.75p | 0 |
| 04/11/2009 | 624.75p | 624.75p | 624.75p | 624.75p | 0 |
| 03/11/2009 | 624.75p | 624.75p | 624.75p | 624.75p | 0 |
| 02/11/2009 | 624.75p | 624.75p | 624.75p | 624.75p | 0 |
| 30/10/2009 | 620.50p | 624.75p | 620.50p | 624.75p | 0 |
| 29/10/2009 | 624.75p | 624.75p | 624.75p | 624.75p | 0 |
| 28/10/2009 | 633.25p | 624.75p | 586.50p | 624.75p | 176 |
| 27/10/2009 | 633.25p | 633.25p | 633.25p | 633.25p | 0 |
| 26/10/2009 | 654.50p | 633.25p | 620.50p | 633.25p | 76 |
| 23/10/2009 | 667.25p | 667.25p | 654.50p | 654.50p | 0 |
| 22/10/2009 | 654.50p | 667.25p | 634.10p | 667.25p | 312 |
| 21/10/2009 | 654.50p | 654.50p | 654.50p | 654.50p | 0 |
| 20/10/2009 | 663.00p | 654.50p | 629.00p | 654.50p | 118 |
| 19/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 16/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 15/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 14/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 13/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 12/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 09/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 08/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 07/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 06/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 05/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 02/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 01/10/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 30/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 29/09/2009 | 688.50p | 688.50p | 663.00p | 663.00p | 0 |
| 28/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 25/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 24/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 23/09/2009 | 663.00p | 663.00p | 649.40p | 663.00p | 151 |
| 22/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 21/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 18/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 17/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 16/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 15/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 14/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 11/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 10/09/2009 | 663.00p | 663.00p | 663.00p | 663.00p | 0 |
| 09/09/2009 | 688.50p | 510.00p | 510.00p | 663.00p | 505 |
| 08/09/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 07/09/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 04/09/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 03/09/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 02/09/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 01/09/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 665 |
| 28/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 27/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 26/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 25/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 24/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 21/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 20/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 19/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 18/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 17/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 14/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 13/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 12/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 11/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 10/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 07/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 59 |
| 06/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 05/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 04/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 03/08/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 31/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 30/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 29/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 28/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 27/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 24/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 23/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 22/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 21/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 20/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 17/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 16/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 15/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 14/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 13/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 10/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 09/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 08/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 07/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 06/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 03/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 02/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 01/07/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 30/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 29/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 26/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 25/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 24/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 23/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 22/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 19/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 18/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 17/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 16/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 15/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 12/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 11/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 10/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 09/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 08/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 05/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 04/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 03/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 02/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 01/06/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 29/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 28/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 27/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 188 |
| 26/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 22/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 21/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 20/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 19/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 18/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 15/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 14/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 13/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
| 12/05/2009 | 688.50p | 688.50p | 688.50p | 688.50p | 0 |
*Close Price adjusted for both dividends and splits