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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits