Gunsynd (GUN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gunsynd

Date Open High Low Close* Volume
19/04/2023 0.40p 0.41p 0.40p 0.40p 0
18/04/2023 0.40p 0.40p 0.38p 0.40p 73009
17/04/2023 0.40p 0.41p 0.40p 0.40p 0
14/04/2023 0.37p 0.40p 0.36p 0.40p 1790000
13/04/2023 0.37p 0.38p 0.37p 0.37p 0
12/04/2023 0.37p 0.37p 0.33p 0.37p 392307
11/04/2023 0.37p 0.38p 0.37p 0.37p 0
06/04/2023 0.37p 0.38p 0.37p 0.37p 0
05/04/2023 0.32p 0.38p 0.32p 0.37p 359013
04/04/2023 0.32p 0.32p 0.30p 0.32p 1500000
03/04/2023 0.32p 0.32p 0.31p 0.32p 0
31/03/2023 0.32p 0.32p 0.31p 0.32p 0
30/03/2023 0.33p 0.33p 0.31p 0.32p 0
29/03/2023 0.33p 0.34p 0.33p 0.33p 300000
28/03/2023 0.33p 0.33p 0.31p 0.33p 0
27/03/2023 0.33p 0.33p 0.31p 0.33p 0
24/03/2023 0.33p 0.33p 0.31p 0.33p 150000
23/03/2023 0.38p 0.38p 0.33p 0.33p 1788961
22/03/2023 0.38p 0.39p 0.38p 0.38p 0
21/03/2023 0.38p 0.38p 0.35p 0.38p 300000
20/03/2023 0.38p 0.39p 0.38p 0.38p 580000
17/03/2023 0.38p 0.38p 0.35p 0.38p 9143
16/03/2023 0.38p 0.40p 0.35p 0.38p 795089
15/03/2023 0.38p 0.38p 0.36p 0.38p 0
14/03/2023 0.38p 0.38p 0.37p 0.38p 0
13/03/2023 0.38p 0.38p 0.37p 0.38p 0
10/03/2023 0.38p 0.38p 0.37p 0.38p 0
09/03/2023 0.38p 0.38p 0.35p 0.38p 965569
08/03/2023 0.43p 0.43p 0.37p 0.38p 475058
07/03/2023 0.43p 0.43p 0.43p 0.43p 0
06/03/2023 0.43p 0.43p 0.43p 0.43p 0
03/03/2023 0.43p 0.43p 0.40p 0.43p 3767
02/03/2023 0.43p 0.43p 0.40p 0.43p 342080
01/03/2023 0.43p 0.43p 0.43p 0.43p 0
28/02/2023 0.43p 0.43p 0.40p 0.43p 176
27/02/2023 0.43p 0.43p 0.42p 0.43p 10013
24/02/2023 0.43p 0.43p 0.42p 0.43p 193818
23/02/2023 0.43p 0.43p 0.43p 0.43p 0
22/02/2023 0.43p 0.43p 0.42p 0.43p 28128
21/02/2023 0.43p 0.43p 0.43p 0.43p 0
20/02/2023 0.43p 0.43p 0.40p 0.43p 17745
17/02/2023 0.43p 0.43p 0.43p 0.43p 0
16/02/2023 0.43p 0.43p 0.43p 0.43p 0
15/02/2023 0.43p 0.43p 0.43p 0.43p 0
14/02/2023 0.43p 0.43p 0.43p 0.43p 0
13/02/2023 0.43p 0.43p 0.43p 0.43p 0
10/02/2023 0.43p 0.43p 0.43p 0.43p 0
09/02/2023 0.43p 0.43p 0.40p 0.43p 369175
08/02/2023 0.43p 0.43p 0.43p 0.43p 0
07/02/2023 0.43p 0.43p 0.42p 0.43p 1
06/02/2023 0.43p 0.43p 0.40p 0.43p 173249
03/02/2023 0.43p 0.43p 0.43p 0.43p 0
02/02/2023 0.43p 0.43p 0.43p 0.43p 0
01/02/2023 0.43p 0.43p 0.41p 0.43p 1100000
31/01/2023 0.43p 0.43p 0.42p 0.43p 1010000
30/01/2023 0.43p 0.43p 0.40p 0.43p 197066
27/01/2023 0.43p 0.43p 0.40p 0.43p 941117
26/01/2023 0.43p 0.43p 0.40p 0.43p 415000
25/01/2023 0.43p 0.43p 0.43p 0.43p 0
24/01/2023 0.43p 0.43p 0.43p 0.43p 0
23/01/2023 0.43p 0.43p 0.43p 0.43p 20476
20/01/2023 0.43p 0.43p 0.43p 0.43p 0
19/01/2023 0.43p 0.43p 0.43p 0.43p 0
18/01/2023 0.43p 0.43p 0.43p 0.43p 74802
17/01/2023 0.43p 0.43p 0.40p 0.43p 750000
16/01/2023 0.43p 0.44p 0.40p 0.43p 620129
13/01/2023 0.43p 0.44p 0.40p 0.43p 1502507
12/01/2023 0.43p 0.43p 0.41p 0.43p 0
11/01/2023 0.43p 0.43p 0.42p 0.43p 9564
10/01/2023 0.43p 0.43p 0.40p 0.43p 16492
09/01/2023 0.45p 0.45p 0.43p 0.43p 935588
06/01/2023 0.45p 0.45p 0.45p 0.45p 0
05/01/2023 0.45p 0.45p 0.45p 0.45p 0
04/01/2023 0.45p 0.50p 0.43p 0.45p 279964
03/01/2023 0.43p 0.50p 0.43p 0.45p 2005000
30/12/2022 0.43p 0.43p 0.40p 0.43p 42881
29/12/2022 0.43p 0.44p 0.40p 0.43p 2173177
28/12/2022 0.43p 0.44p 0.40p 0.43p 1062080
23/12/2022 0.43p 0.43p 0.42p 0.43p 0
22/12/2022 0.43p 0.43p 0.42p 0.43p 0
21/12/2022 0.43p 0.43p 0.40p 0.43p 297601
20/12/2022 0.43p 0.43p 0.42p 0.43p 0
19/12/2022 0.43p 0.43p 0.42p 0.43p 0
16/12/2022 0.43p 0.43p 0.42p 0.43p 0
15/12/2022 0.43p 0.43p 0.40p 0.43p 19117
14/12/2022 0.43p 0.43p 0.42p 0.43p 0
13/12/2022 0.43p 0.43p 0.40p 0.43p 950000
12/12/2022 0.43p 0.43p 0.42p 0.43p 0
09/12/2022 0.43p 0.43p 0.42p 0.43p 0
08/12/2022 0.43p 0.43p 0.40p 0.43p 370000
07/12/2022 0.43p 0.43p 0.40p 0.43p 75475
06/12/2022 0.42p 0.43p 0.40p 0.43p 135867
05/12/2022 0.42p 0.42p 0.42p 0.42p 257595
02/12/2022 0.42p 0.42p 0.41p 0.42p 0
01/12/2022 0.42p 0.42p 0.41p 0.42p 0
30/11/2022 0.42p 0.42p 0.42p 0.42p 177565
29/11/2022 0.42p 0.42p 0.41p 0.42p 79537
28/11/2022 0.42p 0.42p 0.40p 0.42p 1000000
25/11/2022 0.45p 0.45p 0.42p 0.42p 2180000
24/11/2022 0.45p 0.45p 0.43p 0.45p 20000
23/11/2022 0.45p 0.45p 0.43p 0.45p 1817
22/11/2022 0.45p 0.45p 0.43p 0.45p 30512
21/11/2022 0.45p 0.45p 0.44p 0.45p 0
18/11/2022 0.45p 0.45p 0.45p 0.45p 222271
17/11/2022 0.45p 0.45p 0.44p 0.45p 0
16/11/2022 0.45p 0.45p 0.44p 0.45p 0
15/11/2022 0.45p 0.46p 0.43p 0.45p 1351415
14/11/2022 0.45p 0.46p 0.42p 0.45p 638572
11/11/2022 0.45p 0.46p 0.42p 0.45p 40431
10/11/2022 0.45p 0.47p 0.45p 0.45p 135389
09/11/2022 0.43p 0.47p 0.42p 0.45p 2749655
08/11/2022 0.43p 0.45p 0.41p 0.43p 8709820
07/11/2022 0.38p 0.43p 0.35p 0.40p 3699474
04/11/2022 0.43p 0.43p 0.38p 0.38p 750000
03/11/2022 0.43p 0.43p 0.42p 0.43p 0
02/11/2022 0.43p 0.43p 0.40p 0.43p 1500000
01/11/2022 0.43p 0.43p 0.42p 0.43p 0
31/10/2022 0.43p 0.43p 0.43p 0.43p 231703
28/10/2022 0.43p 0.43p 0.42p 0.43p 0
27/10/2022 0.43p 0.43p 0.42p 0.43p 0
26/10/2022 0.43p 0.43p 0.40p 0.43p 1000000
25/10/2022 0.43p 0.44p 0.41p 0.43p 823469
24/10/2022 0.43p 0.43p 0.43p 0.43p 0
21/10/2022 0.43p 0.44p 0.43p 0.43p 310137
20/10/2022 0.43p 0.44p 0.43p 0.43p 217444
19/10/2022 0.43p 0.44p 0.43p 0.43p 0
18/10/2022 0.38p 0.43p 0.38p 0.43p 588900
17/10/2022 0.38p 0.40p 0.35p 0.38p 509792
14/10/2022 0.38p 0.38p 0.36p 0.38p 0
13/10/2022 0.42p 0.42p 0.35p 0.38p 439072
12/10/2022 0.42p 0.43p 0.42p 0.42p 0
11/10/2022 0.42p 0.43p 0.42p 0.42p 0
10/10/2022 0.42p 0.43p 0.42p 0.42p 0
07/10/2022 0.42p 0.42p 0.41p 0.42p 300000
06/10/2022 0.42p 0.42p 0.38p 0.42p 200000
05/10/2022 0.42p 0.42p 0.42p 0.42p 0
04/10/2022 0.42p 0.42p 0.42p 0.42p 0
03/10/2022 0.42p 0.42p 0.38p 0.42p 2002
30/09/2022 0.43p 0.43p 0.36p 0.42p 4617767
29/09/2022 0.43p 0.44p 0.40p 0.43p 927160
28/09/2022 0.43p 0.43p 0.40p 0.43p 250000
27/09/2022 0.43p 0.43p 0.43p 0.43p 0
26/09/2022 0.43p 0.45p 0.41p 0.43p 1502234
23/09/2022 0.43p 0.45p 0.43p 0.43p 347906
22/09/2022 0.48p 0.48p 0.41p 0.43p 3350980
21/09/2022 0.50p 0.50p 0.45p 0.48p 300000
20/09/2022 0.50p 0.50p 0.50p 0.50p 0
16/09/2022 0.50p 0.52p 0.45p 0.50p 233244
15/09/2022 0.48p 0.50p 0.48p 0.50p 0
14/09/2022 0.48p 0.48p 0.48p 0.48p 0
13/09/2022 0.48p 0.48p 0.48p 0.48p 0
12/09/2022 0.48p 0.48p 0.48p 0.48p 0
09/09/2022 0.50p 0.50p 0.48p 0.48p 39624
08/09/2022 0.48p 0.50p 0.46p 0.50p 789519
07/09/2022 0.48p 0.48p 0.46p 0.48p 119813
06/09/2022 0.48p 0.48p 0.46p 0.48p 31652
05/09/2022 0.50p 0.50p 0.46p 0.48p 1086462
02/09/2022 0.50p 0.50p 0.48p 0.50p 402481
01/09/2022 0.50p 0.52p 0.47p 0.50p 1758767
31/08/2022 0.50p 0.50p 0.48p 0.50p 1141048
30/08/2022 0.50p 0.53p 0.50p 0.50p 93799
26/08/2022 0.50p 0.50p 0.50p 0.50p 0
25/08/2022 0.50p 0.50p 0.50p 0.50p 0
24/08/2022 0.50p 0.53p 0.50p 0.50p 4848441
23/08/2022 0.50p 0.50p 0.50p 0.50p 0
22/08/2022 0.50p 0.50p 0.48p 0.50p 102464
19/08/2022 0.50p 0.53p 0.48p 0.50p 38119
18/08/2022 0.50p 0.53p 0.47p 0.50p 353093
17/08/2022 0.50p 0.54p 0.47p 0.50p 164694
16/08/2022 0.50p 0.50p 0.50p 0.50p 0
15/08/2022 0.50p 0.52p 0.48p 0.50p 7334
12/08/2022 0.48p 0.52p 0.48p 0.50p 2341933
11/08/2022 0.48p 0.49p 0.48p 0.48p 170000
10/08/2022 0.48p 0.48p 0.48p 0.48p 0
09/08/2022 0.50p 0.50p 0.48p 0.48p 43509
08/08/2022 0.50p 0.50p 0.48p 0.50p 66613
05/08/2022 0.50p 0.50p 0.48p 0.50p 150048
04/08/2022 0.50p 0.53p 0.48p 0.50p 420070
03/08/2022 0.50p 0.50p 0.48p 0.50p 1237202
02/08/2022 0.50p 0.50p 0.48p 0.50p 80040
01/08/2022 0.53p 0.53p 0.50p 0.50p 250000
29/07/2022 0.50p 0.52p 0.48p 0.50p 927180
28/07/2022 0.50p 0.52p 0.48p 0.50p 193560
27/07/2022 0.50p 0.52p 0.47p 0.50p 402544
26/07/2022 0.53p 0.53p 0.50p 0.53p 480130
25/07/2022 0.53p 0.53p 0.50p 0.53p 275473
22/07/2022 0.53p 0.53p 0.50p 0.53p 261607
21/07/2022 0.53p 0.53p 0.50p 0.53p 36842
20/07/2022 0.53p 0.53p 0.51p 0.53p 226902
19/07/2022 0.53p 0.54p 0.53p 0.53p 3000379
18/07/2022 0.53p 0.54p 0.53p 0.53p 21442
15/07/2022 0.53p 0.53p 0.50p 0.53p 542043
14/07/2022 0.53p 0.53p 0.50p 0.53p 471098
13/07/2022 0.53p 0.55p 0.51p 0.53p 400117
12/07/2022 0.53p 0.54p 0.53p 0.53p 746
11/07/2022 0.53p 0.54p 0.51p 0.53p 200188
08/07/2022 0.53p 0.53p 0.51p 0.53p 1018409
07/07/2022 0.53p 0.53p 0.53p 0.53p 0
06/07/2022 0.53p 0.53p 0.51p 0.53p 350000
05/07/2022 0.58p 0.58p 0.52p 0.53p 1019778

*Close Price adjusted for both dividends and splits