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 |
|---|---|---|---|---|---|
| 14/01/2009 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 13/01/2009 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 12/01/2009 | 705.50p | 705.50p | 701.25p | 701.25p | 0 |
| 09/01/2009 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 08/01/2009 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 07/01/2009 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 06/01/2009 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 05/01/2009 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 02/01/2009 | 697.00p | 701.25p | 697.00p | 701.25p | 0 |
| 31/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 30/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 29/12/2008 | 697.00p | 701.25p | 697.00p | 701.25p | 0 |
| 24/12/2008 | 697.00p | 701.25p | 697.00p | 701.25p | 0 |
| 23/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 22/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 19/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 18/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 17/12/2008 | 705.50p | 705.50p | 701.25p | 701.25p | 0 |
| 16/12/2008 | 705.50p | 705.50p | 701.25p | 701.25p | 0 |
| 15/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 12/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 11/12/2008 | 697.00p | 701.25p | 697.00p | 701.25p | 0 |
| 10/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 09/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 08/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 05/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 04/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 03/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 02/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 01/12/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 28/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 27/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 26/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 25/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 24/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 21/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 20/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 19/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 18/11/2008 | 705.50p | 705.50p | 701.25p | 701.25p | 0 |
| 17/11/2008 | 697.00p | 701.25p | 697.00p | 701.25p | 0 |
| 14/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 13/11/2008 | 692.75p | 701.25p | 692.75p | 701.25p | 139 |
| 12/11/2008 | 692.75p | 692.75p | 692.75p | 692.75p | 0 |
| 11/11/2008 | 692.75p | 692.75p | 692.75p | 692.75p | 0 |
| 10/11/2008 | 692.75p | 692.75p | 692.75p | 692.75p | 0 |
| 07/11/2008 | 701.25p | 701.25p | 692.75p | 692.75p | 0 |
| 06/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 05/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 04/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 03/11/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 31/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 30/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 29/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 28/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 27/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 24/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 23/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 22/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 21/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 20/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 17/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 16/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 15/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 14/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 13/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 10/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 09/10/2008 | 701.25p | 701.25p | 701.25p | 701.25p | 0 |
| 08/10/2008 | 714.00p | 714.00p | 701.25p | 701.25p | 0 |
| 07/10/2008 | 722.50p | 722.50p | 714.00p | 714.00p | 59 |
| 06/10/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 03/10/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 02/10/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 01/10/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 30/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 29/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 26/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 25/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 24/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 23/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 22/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 19/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 18/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 17/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 16/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 15/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 12/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 11/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 10/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 09/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 08/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 05/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 04/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 03/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 02/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 01/09/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 29/08/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 28/08/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 27/08/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 26/08/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 22/08/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 21/08/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 20/08/2008 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 19/08/2008 | 735.25p | 735.25p | 722.50p | 722.50p | 0 |
| 18/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 968 |
| 15/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 14/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 59 |
| 13/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 12/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 11/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 08/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 07/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 06/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 05/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 04/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 01/08/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 31/07/2008 | 735.25p | 735.25p | 735.25p | 735.25p | 0 |
| 30/07/2008 | 756.50p | 756.50p | 735.25p | 735.25p | 0 |
| 29/07/2008 | 756.50p | 756.50p | 756.50p | 756.50p | 0 |
| 28/07/2008 | 777.75p | 777.75p | 756.50p | 756.50p | 0 |
| 25/07/2008 | 765.00p | 777.75p | 765.00p | 777.75p | 0 |
| 24/07/2008 | 777.75p | 777.75p | 777.75p | 777.75p | 0 |
| 23/07/2008 | 777.75p | 777.75p | 777.75p | 777.75p | 0 |
| 22/07/2008 | 777.75p | 777.75p | 777.75p | 777.75p | 0 |
| 21/07/2008 | 777.75p | 777.75p | 777.75p | 777.75p | 390 |
| 18/07/2008 | 777.75p | 777.75p | 777.75p | 777.75p | 0 |
| 17/07/2008 | 765.00p | 777.75p | 765.00p | 777.75p | 418 |
| 16/07/2008 | 777.75p | 777.75p | 777.75p | 777.75p | 0 |
| 15/07/2008 | 799.00p | 799.00p | 777.75p | 777.75p | 0 |
| 14/07/2008 | 820.25p | 820.25p | 820.25p | 820.25p | 0 |
| 11/07/2008 | 820.25p | 820.25p | 820.25p | 820.25p | 0 |
| 10/07/2008 | 820.25p | 820.25p | 790.50p | 820.25p | 0 |
| 09/07/2008 | 820.25p | 820.25p | 790.50p | 820.25p | 0 |
| 08/07/2008 | 820.25p | 820.25p | 790.50p | 820.25p | 0 |
| 07/07/2008 | 820.25p | 820.25p | 790.50p | 820.25p | 0 |
| 04/07/2008 | 828.75p | 828.75p | 820.25p | 820.25p | 0 |
| 03/07/2008 | 828.75p | 828.75p | 807.50p | 828.75p | 0 |
| 02/07/2008 | 841.50p | 841.50p | 807.50p | 807.50p | 0 |
| 01/07/2008 | 854.25p | 854.25p | 841.50p | 841.50p | 0 |
| 30/06/2008 | 850.00p | 854.25p | 850.00p | 854.25p | 0 |
| 27/06/2008 | 875.50p | 884.00p | 854.25p | 854.25p | 59 |
| 26/06/2008 | 884.00p | 884.00p | 884.00p | 884.00p | 0 |
| 25/06/2008 | 884.00p | 884.00p | 884.00p | 884.00p | 0 |
| 24/06/2008 | 884.00p | 884.00p | 858.50p | 884.00p | 0 |
| 23/06/2008 | 892.50p | 892.50p | 875.50p | 884.00p | 0 |
| 20/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 19/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 18/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 17/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 16/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 13/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 221 |
| 12/06/2008 | 892.50p | 892.50p | 875.50p | 892.50p | 0 |
| 11/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 10/06/2008 | 892.50p | 892.50p | 875.50p | 892.50p | 0 |
| 09/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 06/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 05/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 04/06/2008 | 892.50p | 892.50p | 875.50p | 892.50p | 0 |
| 03/06/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 02/06/2008 | 892.50p | 892.50p | 875.50p | 892.50p | 0 |
| 30/05/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 29/05/2008 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 28/05/2008 | 905.25p | 905.25p | 892.50p | 892.50p | 0 |
| 27/05/2008 | 905.25p | 905.25p | 892.50p | 905.25p | 0 |
| 23/05/2008 | 905.25p | 905.25p | 905.25p | 905.25p | 0 |
| 22/05/2008 | 905.25p | 905.25p | 905.25p | 905.25p | 0 |
| 21/05/2008 | 905.25p | 905.25p | 905.25p | 905.25p | 0 |
| 20/05/2008 | 905.25p | 905.25p | 905.25p | 905.25p | 0 |
| 19/05/2008 | 905.25p | 905.25p | 905.25p | 905.25p | 0 |
| 16/05/2008 | 901.00p | 905.25p | 901.00p | 905.25p | 0 |
| 15/05/2008 | 913.75p | 913.75p | 905.25p | 905.25p | 0 |
| 14/05/2008 | 913.75p | 913.75p | 913.75p | 913.75p | 0 |
| 13/05/2008 | 922.25p | 922.25p | 913.75p | 913.75p | 0 |
| 12/05/2008 | 922.25p | 922.25p | 922.25p | 922.25p | 0 |
| 09/05/2008 | 922.25p | 922.25p | 922.25p | 922.25p | 0 |
| 08/05/2008 | 922.25p | 922.25p | 922.25p | 922.25p | 0 |
| 07/05/2008 | 943.50p | 943.50p | 922.25p | 922.25p | 366 |
| 06/05/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
| 02/05/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
| 01/05/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 30/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 29/04/2008 | 935.00p | 943.50p | 935.00p | 943.50p | 0 |
| 28/04/2008 | 952.00p | 952.00p | 943.50p | 943.50p | 0 |
| 25/04/2008 | 952.00p | 952.00p | 952.00p | 952.00p | 0 |
| 24/04/2008 | 952.00p | 952.00p | 952.00p | 952.00p | 0 |
| 23/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 22/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 21/04/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
| 18/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 17/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 16/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 15/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 14/04/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
| 11/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 10/04/2008 | 943.50p | 943.50p | 943.50p | 943.50p | 0 |
| 09/04/2008 | 943.50p | 943.50p | 935.00p | 943.50p | 0 |
| 08/04/2008 | 969.00p | 969.00p | 943.50p | 943.50p | 724 |
| 07/04/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 24 |
| 04/04/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 03/04/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 02/04/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
*Close Price adjusted for both dividends and splits