Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/08/2023 0.35p 0.37p 0.35p 0.35p 943
11/08/2023 0.35p 0.36p 0.35p 0.35p 0
10/08/2023 0.35p 0.36p 0.35p 0.35p 0
09/08/2023 0.35p 0.35p 0.32p 0.35p 236329
08/08/2023 0.35p 0.36p 0.35p 0.35p 0
07/08/2023 0.35p 0.38p 0.32p 0.35p 142577
04/08/2023 0.35p 0.35p 0.32p 0.35p 498
03/08/2023 0.35p 0.36p 0.35p 0.35p 0
02/08/2023 0.35p 0.36p 0.35p 0.35p 0
01/08/2023 0.35p 0.39p 0.35p 0.35p 498149
31/07/2023 0.35p 0.36p 0.35p 0.35p 0
28/07/2023 0.35p 0.40p 0.35p 0.35p 27512
27/07/2023 0.33p 0.35p 0.33p 0.35p 650000
26/07/2023 0.28p 0.28p 0.27p 0.28p 0
25/07/2023 0.28p 0.28p 0.28p 0.28p 0
24/07/2023 0.28p 0.28p 0.28p 0.28p 0
21/07/2023 0.28p 0.29p 0.28p 0.28p 81384
20/07/2023 0.28p 0.28p 0.28p 0.28p 0
19/07/2023 0.28p 0.30p 0.28p 0.28p 3338
18/07/2023 0.28p 0.28p 0.28p 0.28p 0
17/07/2023 0.28p 0.28p 0.25p 0.28p 2978125
14/07/2023 0.28p 0.28p 0.26p 0.28p 0
13/07/2023 0.28p 0.28p 0.25p 0.28p 0
12/07/2023 0.28p 0.28p 0.25p 0.25p 5000
11/07/2023 0.28p 0.28p 0.26p 0.28p 14863
10/07/2023 0.28p 0.28p 0.26p 0.28p 4845
07/07/2023 0.33p 0.33p 0.28p 0.28p 15333
06/07/2023 0.33p 0.34p 0.33p 0.33p 0
05/07/2023 0.33p 0.34p 0.33p 0.33p 0
04/07/2023 0.33p 0.34p 0.33p 0.33p 0
03/07/2023 0.33p 0.33p 0.30p 0.33p 455
30/06/2023 0.33p 0.33p 0.33p 0.33p 0
29/06/2023 0.33p 0.33p 0.33p 0.33p 0
28/06/2023 0.33p 0.33p 0.31p 0.33p 35279
27/06/2023 0.33p 0.33p 0.26p 0.33p 493825
26/06/2023 0.33p 0.33p 0.31p 0.33p 0
23/06/2023 0.33p 0.33p 0.31p 0.33p 0
22/06/2023 0.33p 0.33p 0.31p 0.33p 0
21/06/2023 0.33p 0.33p 0.32p 0.33p 915000
20/06/2023 0.38p 0.39p 0.31p 0.33p 0
19/06/2023 0.38p 0.38p 0.35p 0.38p 94950
16/06/2023 0.38p 0.38p 0.36p 0.38p 0
15/06/2023 0.39p 0.39p 0.37p 0.38p 158566
14/06/2023 0.39p 0.39p 0.39p 0.39p 0
13/06/2023 0.39p 0.39p 0.39p 0.39p 0
12/06/2023 0.39p 0.39p 0.39p 0.39p 0
09/06/2023 0.41p 0.41p 0.37p 0.39p 13036
08/06/2023 0.39p 0.39p 0.39p 0.39p 0
07/06/2023 0.39p 0.39p 0.39p 0.39p 0
06/06/2023 0.39p 0.40p 0.37p 0.39p 46506
05/06/2023 0.39p 0.39p 0.37p 0.39p 54865
02/06/2023 0.39p 0.39p 0.37p 0.39p 112
01/06/2023 0.39p 0.39p 0.39p 0.39p 0
31/05/2023 0.39p 0.39p 0.37p 0.39p 11232
30/05/2023 0.39p 0.39p 0.37p 0.39p 70136
26/05/2023 0.39p 0.39p 0.37p 0.39p 125135
25/05/2023 0.39p 0.39p 0.37p 0.39p 4057
24/05/2023 0.39p 0.39p 0.37p 0.39p 278942
23/05/2023 0.39p 0.43p 0.39p 0.39p 0
22/05/2023 0.38p 0.40p 0.38p 0.39p 1251186
19/05/2023 0.38p 0.40p 0.38p 0.38p 13207
18/05/2023 0.38p 0.38p 0.36p 0.38p 0
17/05/2023 0.38p 0.38p 0.36p 0.38p 0
16/05/2023 0.38p 0.38p 0.36p 0.38p 0
15/05/2023 0.38p 0.38p 0.36p 0.38p 0
12/05/2023 0.38p 0.39p 0.38p 0.38p 500000
11/05/2023 0.38p 0.38p 0.35p 0.38p 1000
10/05/2023 0.38p 0.38p 0.36p 0.38p 0
09/05/2023 0.38p 0.38p 0.35p 0.38p 30488
05/05/2023 0.38p 0.39p 0.38p 0.38p 7264
04/05/2023 0.38p 0.38p 0.36p 0.38p 0
03/05/2023 0.40p 0.40p 0.36p 0.38p 290000
02/05/2023 0.40p 0.41p 0.40p 0.40p 0
28/04/2023 0.40p 0.40p 0.35p 0.40p 8823
27/04/2023 0.40p 0.41p 0.40p 0.40p 0
26/04/2023 0.40p 0.40p 0.35p 0.40p 70914
25/04/2023 0.40p 0.40p 0.36p 0.40p 28520
24/04/2023 0.40p 0.40p 0.36p 0.40p 70788
21/04/2023 0.40p 0.40p 0.36p 0.40p 153977
20/04/2023 0.40p 0.40p 0.36p 0.40p 1176
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

*Close Price adjusted for both dividends and splits