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 |
|---|---|---|---|---|---|
| 01/04/2008 | 960.50p | 969.00p | 960.50p | 969.00p | 0 |
| 31/03/2008 | 943.50p | 969.00p | 943.50p | 969.00p | 0 |
| 28/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
| 27/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 26/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
| 25/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
| 20/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
| 19/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 6471 |
| 18/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 17/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 14/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 13/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
| 12/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 11/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 10/03/2008 | 969.00p | 969.00p | 969.00p | 969.00p | 0 |
| 07/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 06/03/2008 | 969.00p | 969.00p | 943.50p | 969.00p | 0 |
| 05/03/2008 | 977.50p | 977.50p | 960.50p | 969.00p | 0 |
| 04/03/2008 | 977.50p | 977.50p | 977.50p | 977.50p | 0 |
| 03/03/2008 | 986.00p | 986.00p | 977.50p | 977.50p | 0 |
| 29/02/2008 | 986.00p | 986.00p | 986.00p | 986.00p | 0 |
| 28/02/2008 | 977.50p | 986.00p | 977.50p | 986.00p | 0 |
| 27/02/2008 | 986.00p | 986.00p | 977.50p | 986.00p | 0 |
| 26/02/2008 | 986.00p | 986.00p | 986.00p | 986.00p | 0 |
| 25/02/2008 | 986.00p | 986.00p | 977.50p | 986.00p | 0 |
| 22/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 0 |
| 21/02/2008 | 956.25p | 977.50p | 956.25p | 956.25p | 0 |
| 20/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 0 |
| 19/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 0 |
| 18/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 0 |
| 15/02/2008 | 956.25p | 956.25p | 956.25p | 956.25p | 353 |
| 14/02/2008 | 1,092.25p | 1,092.25p | 901.00p | 956.25p | 141 |
| 13/02/2008 | 1,079.50p | 1,092.25p | 1,079.50p | 1,092.25p | 0 |
| 12/02/2008 | 1,092.25p | 1,092.25p | 1,092.25p | 1,092.25p | 0 |
| 11/02/2008 | 1,168.75p | 1,168.75p | 1,092.25p | 1,092.25p | 843 |
| 08/02/2008 | 1,211.25p | 1,211.25p | 1,168.75p | 1,168.75p | 0 |
| 07/02/2008 | 1,232.50p | 1,232.50p | 1,211.25p | 1,211.25p | 0 |
| 06/02/2008 | 1,211.25p | 1,232.50p | 1,211.25p | 1,211.25p | 0 |
| 05/02/2008 | 1,211.25p | 1,211.25p | 1,211.25p | 1,211.25p | 0 |
| 04/02/2008 | 1,211.25p | 1,211.25p | 1,211.25p | 1,211.25p | 0 |
| 01/02/2008 | 1,211.25p | 1,232.50p | 1,211.25p | 1,211.25p | 0 |
| 31/01/2008 | 1,211.25p | 1,211.25p | 1,211.25p | 1,211.25p | 0 |
| 30/01/2008 | 1,241.00p | 1,241.00p | 1,211.25p | 1,211.25p | 0 |
| 29/01/2008 | 1,241.00p | 1,241.00p | 1,241.00p | 1,241.00p | 0 |
| 28/01/2008 | 1,249.50p | 1,249.50p | 1,249.50p | 1,249.50p | 0 |
| 25/01/2008 | 1,249.50p | 1,249.50p | 1,249.50p | 1,249.50p | 0 |
| 24/01/2008 | 1,249.50p | 1,249.50p | 1,249.50p | 1,249.50p | 0 |
| 23/01/2008 | 1,275.00p | 1,275.00p | 1,249.50p | 1,249.50p | 0 |
| 22/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,275.00p | 235 |
| 21/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 32 |
| 18/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
| 17/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 16/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
| 15/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 14/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 11/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
| 10/01/2008 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
| 09/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 08/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 07/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 04/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 32 |
| 03/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 02/01/2008 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 31/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 126 |
| 28/12/2007 | 1,309.00p | 1,309.00p | 1,296.25p | 1,296.25p | 0 |
| 27/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 126 |
| 24/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 21/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 20/12/2007 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
| 19/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 18/12/2007 | 1,296.25p | 1,317.50p | 1,296.25p | 1,296.25p | 0 |
| 17/12/2007 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
| 14/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 13/12/2007 | 1,296.25p | 1,296.25p | 1,275.00p | 1,296.25p | 0 |
| 12/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 11/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 10/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 07/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 06/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 05/12/2007 | 1,296.25p | 1,296.25p | 1,287.75p | 1,296.25p | 0 |
| 04/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 03/12/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 30/11/2007 | 1,296.25p | 1,296.25p | 1,296.25p | 1,296.25p | 0 |
| 29/11/2007 | 1,309.00p | 1,309.00p | 1,296.25p | 1,296.25p | 0 |
| 28/11/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,309.00p | 0 |
| 27/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 26/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 23/11/2007 | 1,317.50p | 1,317.50p | 1,309.00p | 1,309.00p | 0 |
| 22/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 21/11/2007 | 1,309.00p | 1,317.50p | 1,309.00p | 1,309.00p | 0 |
| 20/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 19/11/2007 | 1,317.50p | 1,317.50p | 1,309.00p | 1,309.00p | 0 |
| 16/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 15/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 178 |
| 14/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 13/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 12/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 09/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 08/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 07/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 06/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 05/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 02/11/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 01/11/2007 | 1,317.50p | 1,317.50p | 1,309.00p | 1,309.00p | 0 |
| 31/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 30/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 29/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 26/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 25/10/2007 | 1,309.00p | 1,309.00p | 1,309.00p | 1,309.00p | 0 |
| 24/10/2007 | 1,317.50p | 1,317.50p | 1,309.00p | 1,309.00p | 376 |
| 23/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 22/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 19/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 18/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 73 |
| 17/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 14 |
| 16/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 15/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 12/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 11/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 10/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 09/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 149 |
| 08/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 05/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 04/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 03/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 02/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 01/10/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 28/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 27/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 26/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 25/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 24/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 21/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 20/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 19/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 18/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 17/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 14/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 13/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 12/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 11/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 10/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 07/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 06/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 05/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 04/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 03/09/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 31/08/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 30/08/2007 | 1,317.50p | 1,317.50p | 1,317.50p | 1,317.50p | 0 |
| 29/08/2007 | 1,330.25p | 1,330.25p | 1,317.50p | 1,317.50p | 0 |
| 28/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
| 24/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
| 23/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
| 22/08/2007 | 1,343.00p | 1,343.00p | 1,330.25p | 1,330.25p | 0 |
| 21/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
| 20/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
| 17/08/2007 | 1,330.25p | 1,343.00p | 1,330.25p | 1,330.25p | 0 |
| 16/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
| 15/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
| 14/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
| 13/08/2007 | 1,330.25p | 1,330.25p | 1,330.25p | 1,330.25p | 0 |
| 10/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 09/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 08/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 07/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 06/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 03/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 02/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 01/08/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 31/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 30/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 27/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 26/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 25/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 24/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 23/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 20/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 376 |
| 19/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 18/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 17/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 16/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 13/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 202 |
| 12/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 11/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 10/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 09/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 06/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 05/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 04/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 03/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 02/07/2007 | 1,343.00p | 1,343.00p | 1,343.00p | 1,343.00p | 0 |
| 29/06/2007 | 1,351.50p | 1,351.50p | 1,343.00p | 1,343.00p | 148 |
| 28/06/2007 | 1,351.50p | 1,351.50p | 1,351.50p | 1,351.50p | 0 |
| 27/06/2007 | 1,351.50p | 1,351.50p | 1,351.50p | 1,351.50p | 0 |
| 26/06/2007 | 1,351.50p | 1,351.50p | 1,351.50p | 1,351.50p | 0 |
| 25/06/2007 | 1,351.50p | 1,351.50p | 1,351.50p | 1,351.50p | 0 |
| 22/06/2007 | 1,351.50p | 1,351.50p | 1,351.50p | 1,351.50p | 0 |
| 21/06/2007 | 1,351.50p | 1,351.50p | 1,351.50p | 1,351.50p | 0 |
| 20/06/2007 | 1,351.50p | 1,351.50p | 1,351.50p | 1,351.50p | 0 |
| 19/06/2007 | 1,351.50p | 1,351.50p | 1,351.50p | 1,351.50p | 0 |
*Close Price adjusted for both dividends and splits