Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/07/2022 0.58p 0.58p 0.55p 0.58p 10000
01/07/2022 0.58p 0.58p 0.58p 0.58p 0
30/06/2022 0.58p 0.58p 0.55p 0.58p 244999
29/06/2022 0.58p 0.58p 0.55p 0.58p 302840
28/06/2022 0.58p 0.58p 0.55p 0.58p 257162
27/06/2022 0.58p 0.58p 0.55p 0.58p 450000
24/06/2022 0.58p 0.58p 0.55p 0.58p 182544
23/06/2022 0.58p 0.58p 0.55p 0.58p 424529
22/06/2022 0.58p 0.58p 0.55p 0.58p 50000
21/06/2022 0.58p 0.60p 0.55p 0.58p 578869
20/06/2022 0.53p 0.58p 0.53p 0.56p 1542604
17/06/2022 0.53p 0.55p 0.53p 0.53p 600545
16/06/2022 0.58p 0.58p 0.53p 0.53p 4159274
15/06/2022 0.53p 0.67p 0.50p 0.58p 14865803
14/06/2022 0.58p 0.58p 0.53p 0.53p 1602650
13/06/2022 0.58p 0.58p 0.55p 0.58p 750000
10/06/2022 0.58p 0.58p 0.56p 0.58p 75762
09/06/2022 0.58p 0.58p 0.56p 0.58p 909646
08/06/2022 0.58p 0.58p 0.57p 0.58p 259528
07/06/2022 0.58p 0.63p 0.57p 0.58p 2266799
06/06/2022 0.58p 0.65p 0.57p 0.58p 1491637
01/06/2022 0.58p 0.58p 0.57p 0.58p 485121
31/05/2022 0.55p 0.64p 0.55p 0.58p 2483938
27/05/2022 0.55p 0.58p 0.54p 0.55p 1726418
26/05/2022 0.60p 0.60p 0.55p 0.55p 2172337
25/05/2022 0.60p 0.62p 0.57p 0.60p 131613
24/05/2022 0.60p 0.60p 0.57p 0.60p 1989817
23/05/2022 0.60p 0.64p 0.57p 0.60p 693757
20/05/2022 0.65p 0.65p 0.60p 0.60p 3141546
19/05/2022 0.68p 0.68p 0.64p 0.65p 1505441
18/05/2022 0.68p 0.68p 0.65p 0.68p 301375
17/05/2022 0.68p 0.68p 0.65p 0.68p 195934
16/05/2022 0.68p 0.69p 0.65p 0.68p 343650
13/05/2022 0.70p 0.71p 0.65p 0.68p 1459866
12/05/2022 0.70p 0.71p 0.68p 0.70p 119194
11/05/2022 0.70p 0.71p 0.70p 0.70p 118890
10/05/2022 0.70p 0.72p 0.68p 0.70p 41064
09/05/2022 0.73p 0.73p 0.68p 0.70p 219066
06/05/2022 0.73p 0.74p 0.70p 0.73p 994208
05/05/2022 0.70p 0.74p 0.69p 0.73p 1524637
04/05/2022 0.68p 0.69p 0.67p 0.68p 870140
03/05/2022 0.75p 0.75p 0.66p 0.68p 1528138
29/04/2022 0.78p 0.78p 0.73p 0.75p 98838
28/04/2022 0.78p 0.78p 0.78p 0.78p 0
27/04/2022 0.78p 0.78p 0.75p 0.78p 124313
26/04/2022 0.78p 0.78p 0.78p 0.76p 50838
25/04/2022 0.80p 0.80p 0.75p 0.76p 378391
22/04/2022 0.80p 0.80p 0.77p 0.80p 543512
21/04/2022 0.80p 0.80p 0.77p 0.80p 1340913
20/04/2022 0.80p 0.80p 0.77p 0.80p 308722
19/04/2022 0.80p 0.80p 0.77p 0.80p 384291
14/04/2022 0.80p 0.80p 0.80p 0.80p 0
13/04/2022 0.80p 0.80p 0.77p 0.80p 810228
12/04/2022 0.80p 0.80p 0.77p 0.80p 199202
11/04/2022 0.80p 0.84p 0.77p 0.80p 936113
08/04/2022 0.80p 0.84p 0.79p 0.80p 706288
07/04/2022 0.78p 0.80p 0.75p 0.80p 5370420
06/04/2022 0.83p 0.83p 0.75p 0.78p 1953331
05/04/2022 0.80p 0.82p 0.80p 0.80p 137041
04/04/2022 0.80p 0.83p 0.75p 0.80p 1528293
01/04/2022 0.80p 0.83p 0.76p 0.80p 394541
31/03/2022 0.80p 0.84p 0.76p 0.80p 1084426
30/03/2022 0.75p 0.80p 0.75p 0.80p 518848
29/03/2022 0.70p 0.80p 0.70p 0.75p 14631923
28/03/2022 0.68p 0.70p 0.65p 0.70p 13072894
25/03/2022 0.70p 0.70p 0.65p 0.68p 2023083
24/03/2022 0.70p 0.70p 0.70p 0.70p 0
23/03/2022 0.68p 0.70p 0.65p 0.70p 1423918
22/03/2022 0.70p 0.72p 0.65p 0.68p 662861
21/03/2022 0.70p 0.73p 0.69p 0.70p 257996
18/03/2022 0.70p 0.74p 0.67p 0.70p 1367988
17/03/2022 0.70p 0.74p 0.70p 0.70p 917
16/03/2022 0.70p 0.75p 0.70p 0.70p 334412
15/03/2022 0.70p 0.73p 0.68p 0.70p 4839
14/03/2022 0.70p 0.71p 0.68p 0.70p 606969
11/03/2022 0.65p 0.73p 0.63p 0.70p 1393597
10/03/2022 0.65p 0.65p 0.65p 0.65p 0
09/03/2022 0.65p 0.70p 0.63p 0.65p 998855
08/03/2022 0.65p 0.67p 0.61p 0.65p 1872085
07/03/2022 0.67p 0.70p 0.65p 0.65p 2831845
04/03/2022 0.73p 0.73p 0.66p 0.67p 1209939
03/03/2022 0.70p 0.74p 0.68p 0.73p 2180285
02/03/2022 0.73p 0.75p 0.67p 0.70p 1647943
01/03/2022 0.77p 0.77p 0.71p 0.73p 150000
28/02/2022 0.77p 0.77p 0.75p 0.77p 836526
25/02/2022 0.77p 0.77p 0.75p 0.77p 257431
24/02/2022 0.78p 0.78p 0.75p 0.77p 1185609
23/02/2022 0.78p 0.79p 0.77p 0.78p 960673
22/02/2022 0.83p 0.83p 0.74p 0.78p 5314154
21/02/2022 0.85p 0.85p 0.82p 0.83p 236200
18/02/2022 0.85p 0.87p 0.82p 0.85p 2236059
17/02/2022 0.83p 0.88p 0.81p 0.85p 891157
16/02/2022 0.83p 0.83p 0.80p 0.83p 108619
15/02/2022 0.79p 0.85p 0.79p 0.83p 1310467
14/02/2022 0.85p 0.85p 0.80p 0.82p 1162872
11/02/2022 0.88p 0.88p 0.82p 0.85p 509022
10/02/2022 0.88p 0.88p 0.84p 0.88p 2471096
09/02/2022 0.90p 0.92p 0.85p 0.88p 1083017
08/02/2022 0.90p 0.92p 0.87p 0.90p 1688519
07/02/2022 0.95p 0.95p 0.87p 0.90p 855503
04/02/2022 0.93p 0.94p 0.90p 0.93p 2369218
03/02/2022 0.95p 0.99p 0.91p 0.93p 3967198
02/02/2022 0.90p 1.04p 0.90p 0.95p 8869042
01/02/2022 0.85p 0.95p 0.85p 0.90p 8156549
31/01/2022 0.80p 0.90p 0.78p 0.85p 1210992
28/01/2022 0.75p 0.83p 0.72p 0.80p 2017028
27/01/2022 0.75p 0.75p 0.70p 0.75p 459798
26/01/2022 0.78p 0.79p 0.75p 0.78p 840262
25/01/2022 0.73p 0.80p 0.73p 0.78p 1869234
24/01/2022 0.83p 0.83p 0.71p 0.73p 3728672
21/01/2022 0.83p 0.83p 0.80p 0.83p 119481
20/01/2022 0.83p 0.83p 0.83p 0.83p 370000
19/01/2022 0.83p 0.85p 0.81p 0.83p 1128001
18/01/2022 0.80p 0.85p 0.78p 0.83p 995607
17/01/2022 0.80p 0.84p 0.75p 0.80p 2659977
14/01/2022 0.83p 0.83p 0.77p 0.80p 2003594
13/01/2022 0.83p 0.85p 0.81p 0.83p 1037291
12/01/2022 0.83p 0.84p 0.80p 0.83p 1506258
10/01/2022 0.85p 0.86p 0.81p 0.85p 281879
07/01/2022 0.85p 0.85p 0.81p 0.85p 803669
06/01/2022 0.85p 0.88p 0.85p 0.85p 846083
05/01/2022 0.90p 0.90p 0.81p 0.84p 2117633
04/01/2022 0.83p 0.94p 0.83p 0.90p 1821373
31/12/2021 0.80p 0.85p 0.80p 0.83p 4235696
30/12/2021 0.80p 0.80p 0.76p 0.80p 1325000
29/12/2021 0.80p 0.83p 0.78p 0.80p 299615
24/12/2021 0.80p 0.85p 0.79p 0.80p 528833
23/12/2021 0.75p 0.85p 0.75p 0.80p 1025032
22/12/2021 0.76p 0.80p 0.73p 0.75p 1168951
21/12/2021 0.72p 0.77p 0.72p 0.76p 6213243
20/12/2021 0.72p 0.73p 0.71p 0.72p 855505
17/12/2021 0.78p 0.78p 0.72p 0.72p 2869180
16/12/2021 0.80p 0.80p 0.75p 0.78p 2830212
15/12/2021 0.80p 0.83p 0.75p 0.80p 2516529
14/12/2021 0.83p 0.83p 0.75p 0.80p 6743441
13/12/2021 0.83p 0.85p 0.81p 0.83p 2168459
10/12/2021 0.88p 0.89p 0.83p 0.83p 2011051
09/12/2021 0.94p 0.94p 0.88p 0.88p 268746
08/12/2021 0.96p 1.00p 0.94p 0.94p 1103149
07/12/2021 1.03p 1.03p 0.93p 0.98p 1719850
06/12/2021 1.03p 1.04p 1.00p 1.03p 1460205
03/12/2021 1.03p 1.04p 1.00p 1.03p 552438
02/12/2021 1.05p 1.06p 1.00p 1.03p 1921696
01/12/2021 1.03p 1.18p 1.00p 1.05p 5304532
30/11/2021 0.96p 1.03p 0.93p 1.03p 2677729
29/11/2021 0.93p 0.98p 0.90p 0.96p 2840085
26/11/2021 1.00p 1.00p 0.87p 0.93p 10871690
25/11/2021 0.94p 1.03p 0.92p 1.03p 7005175
24/11/2021 1.03p 1.04p 0.92p 0.94p 5992501
23/11/2021 0.88p 1.09p 0.85p 1.00p 14818950
22/11/2021 0.93p 0.93p 0.89p 0.89p 609329
19/11/2021 0.93p 0.93p 0.90p 0.93p 1442831
18/11/2021 0.93p 0.93p 0.90p 0.93p 830834
17/11/2021 0.93p 0.94p 0.91p 0.93p 1094435
16/11/2021 0.93p 0.94p 0.92p 0.93p 459710
15/11/2021 1.00p 1.00p 0.92p 0.93p 2104779
12/11/2021 1.00p 1.00p 0.92p 1.00p 1694550
11/11/2021 0.98p 1.00p 0.95p 1.00p 1524926
10/11/2021 0.93p 0.99p 0.93p 0.98p 1576144
09/11/2021 0.93p 1.08p 0.93p 0.95p 8777550
08/11/2021 0.93p 0.95p 0.90p 0.93p 2066250
05/11/2021 0.95p 0.95p 0.90p 0.93p 607545
04/11/2021 0.95p 0.97p 0.90p 0.95p 1726475
03/11/2021 0.98p 0.98p 0.90p 0.95p 4206528
02/11/2021 0.98p 0.99p 0.95p 0.98p 648780
01/11/2021 1.03p 1.10p 0.96p 0.98p 5879947
29/10/2021 0.85p 1.04p 0.82p 1.03p 15132671
28/10/2021 0.83p 0.89p 0.83p 0.85p 1125862
27/10/2021 0.88p 0.89p 0.80p 0.83p 3629397
26/10/2021 0.85p 0.89p 0.83p 0.88p 3764612
25/10/2021 0.93p 0.93p 0.83p 0.85p 5878637
22/10/2021 0.93p 0.93p 0.90p 0.93p 1011531
21/10/2021 0.98p 0.98p 0.91p 0.93p 2440022
20/10/2021 0.98p 0.99p 0.92p 0.98p 4564098
19/10/2021 0.98p 0.99p 0.94p 0.98p 2354277
18/10/2021 1.00p 1.03p 0.96p 0.98p 4128656
15/10/2021 1.05p 1.09p 0.97p 1.00p 8290046
14/10/2021 1.08p 1.08p 1.00p 1.05p 125000
13/10/2021 1.05p 1.09p 1.05p 1.08p 2878666
12/10/2021 1.03p 1.06p 1.01p 1.05p 757382
11/10/2021 1.13p 1.13p 1.00p 1.03p 1711813
08/10/2021 1.13p 1.15p 1.07p 1.13p 601307
07/10/2021 1.00p 1.15p 1.00p 1.13p 7285639
06/10/2021 1.05p 1.05p 0.97p 1.00p 1213290
05/10/2021 1.08p 1.08p 0.97p 1.00p 10857439
04/10/2021 1.08p 1.08p 1.05p 1.08p 656892
01/10/2021 1.13p 1.13p 1.05p 1.08p 2136922
30/09/2021 1.13p 1.13p 1.07p 1.13p 830166
29/09/2021 1.15p 1.18p 1.11p 1.13p 2337711
28/09/2021 1.23p 1.23p 1.07p 1.13p 6268555
27/09/2021 1.23p 1.23p 1.18p 1.23p 561856
24/09/2021 1.23p 1.23p 1.20p 1.23p 237398
23/09/2021 1.23p 1.23p 1.19p 1.23p 482320
22/09/2021 1.23p 1.23p 1.20p 1.23p 1172831
21/09/2021 1.23p 1.23p 1.20p 1.23p 318774
20/09/2021 1.23p 1.23p 1.20p 1.23p 376577
17/09/2021 1.23p 1.23p 1.21p 1.23p 196131
16/09/2021 1.23p 1.24p 1.20p 1.23p 1352968
15/09/2021 1.25p 1.25p 1.21p 1.23p 1590503
14/09/2021 1.23p 1.30p 1.23p 1.25p 1689830

*Close Price adjusted for both dividends and splits