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 |
|---|---|---|---|---|---|
| 13/09/2021 | 1.33p | 1.33p | 1.20p | 1.23p | 3359819 |
| 10/09/2021 | 1.25p | 1.38p | 1.25p | 1.33p | 8820585 |
| 09/09/2021 | 1.28p | 1.28p | 1.21p | 1.25p | 2490534 |
| 08/09/2021 | 1.28p | 1.28p | 1.25p | 1.28p | 555600 |
| 07/09/2021 | 1.28p | 1.29p | 1.26p | 1.28p | 1360587 |
| 06/09/2021 | 1.25p | 1.28p | 1.25p | 1.28p | 2941121 |
| 03/09/2021 | 1.25p | 1.28p | 1.21p | 1.25p | 710424 |
| 02/09/2021 | 1.25p | 1.25p | 1.20p | 1.25p | 2366452 |
| 01/09/2021 | 1.18p | 1.26p | 1.18p | 1.25p | 4248173 |
| 31/08/2021 | 1.18p | 1.19p | 1.15p | 1.18p | 1883788 |
| 27/08/2021 | 1.18p | 1.18p | 1.15p | 1.18p | 798260 |
| 26/08/2021 | 1.20p | 1.23p | 1.17p | 1.18p | 1324742 |
| 25/08/2021 | 1.18p | 1.21p | 1.18p | 1.20p | 1257871 |
| 24/08/2021 | 1.18p | 1.20p | 1.15p | 1.18p | 1130768 |
| 23/08/2021 | 1.13p | 1.19p | 1.13p | 1.18p | 2941845 |
| 20/08/2021 | 1.13p | 1.13p | 1.12p | 1.13p | 965211 |
| 19/08/2021 | 1.18p | 1.18p | 1.12p | 1.13p | 4930818 |
| 18/08/2021 | 1.23p | 1.23p | 1.15p | 1.18p | 1773136 |
| 17/08/2021 | 1.25p | 1.26p | 1.19p | 1.23p | 785715 |
| 16/08/2021 | 1.25p | 1.28p | 1.21p | 1.25p | 580873 |
| 13/08/2021 | 1.25p | 1.29p | 1.21p | 1.25p | 2566892 |
| 12/08/2021 | 1.23p | 1.33p | 1.23p | 1.27p | 8320630 |
| 11/08/2021 | 1.23p | 1.35p | 1.22p | 1.23p | 9326319 |
| 10/08/2021 | 1.20p | 1.30p | 1.20p | 1.23p | 2169113 |
| 09/08/2021 | 1.20p | 1.25p | 1.17p | 1.20p | 1613603 |
| 06/08/2021 | 1.20p | 1.25p | 1.18p | 1.20p | 3615812 |
| 05/08/2021 | 1.20p | 1.24p | 1.16p | 1.20p | 6562879 |
| 04/08/2021 | 1.15p | 1.25p | 1.13p | 1.20p | 3968410 |
| 03/08/2021 | 1.18p | 1.18p | 1.10p | 1.15p | 1320199 |
| 02/08/2021 | 1.20p | 1.32p | 1.15p | 1.18p | 4895457 |
| 30/07/2021 | 1.13p | 1.25p | 1.10p | 1.20p | 5135601 |
| 29/07/2021 | 1.10p | 1.15p | 1.07p | 1.13p | 6417509 |
| 28/07/2021 | 1.13p | 1.13p | 1.06p | 1.10p | 1644642 |
| 27/07/2021 | 1.13p | 1.15p | 1.10p | 1.13p | 937060 |
| 26/07/2021 | 1.18p | 1.18p | 1.06p | 1.13p | 10821051 |
| 23/07/2021 | 1.28p | 1.28p | 1.15p | 1.18p | 3125707 |
| 22/07/2021 | 1.18p | 1.30p | 1.18p | 1.28p | 4699470 |
| 21/07/2021 | 1.18p | 1.20p | 1.15p | 1.18p | 1312943 |
| 20/07/2021 | 1.18p | 1.25p | 1.15p | 1.18p | 4309725 |
| 19/07/2021 | 1.18p | 1.19p | 1.15p | 1.18p | 808110 |
| 16/07/2021 | 1.23p | 1.23p | 1.16p | 1.18p | 3821178 |
| 15/07/2021 | 1.23p | 1.24p | 1.20p | 1.23p | 2255375 |
| 14/07/2021 | 1.30p | 1.30p | 1.17p | 1.23p | 7525214 |
| 13/07/2021 | 1.30p | 1.33p | 1.28p | 1.30p | 382675 |
| 12/07/2021 | 1.33p | 1.33p | 1.25p | 1.30p | 4190541 |
| 09/07/2021 | 1.33p | 1.34p | 1.32p | 1.33p | 291923 |
| 08/07/2021 | 1.38p | 1.38p | 1.30p | 1.33p | 408178 |
| 07/07/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 1360069 |
| 06/07/2021 | 1.33p | 1.43p | 1.30p | 1.38p | 7627361 |
| 05/07/2021 | 1.35p | 1.37p | 1.30p | 1.33p | 2492508 |
| 02/07/2021 | 1.38p | 1.40p | 1.31p | 1.35p | 6647490 |
| 01/07/2021 | 1.40p | 1.41p | 1.35p | 1.38p | 2169872 |
| 30/06/2021 | 1.40p | 1.42p | 1.38p | 1.40p | 910804 |
| 29/06/2021 | 1.43p | 1.43p | 1.36p | 1.40p | 3969879 |
| 28/06/2021 | 1.45p | 1.45p | 1.41p | 1.43p | 1850924 |
| 25/06/2021 | 1.43p | 1.45p | 1.40p | 1.45p | 3123947 |
| 24/06/2021 | 1.45p | 1.46p | 1.43p | 1.43p | 985898 |
| 23/06/2021 | 1.48p | 1.50p | 1.42p | 1.45p | 1207553 |
| 22/06/2021 | 1.53p | 1.53p | 1.45p | 1.48p | 3237081 |
| 21/06/2021 | 1.53p | 1.54p | 1.48p | 1.53p | 5561392 |
| 18/06/2021 | 1.48p | 1.59p | 1.48p | 1.53p | 10723066 |
| 17/06/2021 | 1.53p | 1.53p | 1.41p | 1.48p | 20014614 |
| 16/06/2021 | 1.63p | 1.64p | 1.50p | 1.53p | 15081720 |
| 15/06/2021 | 1.68p | 1.69p | 1.60p | 1.62p | 5224706 |
| 14/06/2021 | 1.70p | 1.71p | 1.65p | 1.68p | 1889993 |
| 11/06/2021 | 1.70p | 1.71p | 1.66p | 1.70p | 3587462 |
| 10/06/2021 | 1.73p | 1.73p | 1.66p | 1.70p | 4853162 |
| 09/06/2021 | 1.73p | 1.73p | 1.70p | 1.73p | 801777 |
| 08/06/2021 | 1.73p | 1.74p | 1.71p | 1.73p | 1669943 |
| 07/06/2021 | 1.73p | 1.75p | 1.71p | 1.73p | 1159683 |
| 04/06/2021 | 1.78p | 1.80p | 1.71p | 1.73p | 2052560 |
| 03/06/2021 | 1.78p | 1.79p | 1.74p | 1.78p | 1485024 |
| 02/06/2021 | 1.78p | 1.79p | 1.76p | 1.78p | 450286 |
| 01/06/2021 | 1.83p | 1.83p | 1.76p | 1.78p | 1575942 |
| 28/05/2021 | 1.83p | 1.84p | 1.80p | 1.83p | 916601 |
| 27/05/2021 | 1.83p | 1.85p | 1.80p | 1.83p | 3293398 |
| 26/05/2021 | 1.83p | 1.88p | 1.80p | 1.83p | 2035581 |
| 25/05/2021 | 1.85p | 1.87p | 1.80p | 1.83p | 724365 |
| 24/05/2021 | 1.83p | 1.93p | 1.82p | 1.85p | 1612841 |
| 21/05/2021 | 1.93p | 1.93p | 1.82p | 1.83p | 1690065 |
| 20/05/2021 | 1.83p | 1.93p | 1.81p | 1.93p | 4360875 |
| 19/05/2021 | 1.85p | 1.90p | 1.79p | 1.83p | 1576643 |
| 18/05/2021 | 1.85p | 1.89p | 1.76p | 1.85p | 6008612 |
| 17/05/2021 | 1.88p | 1.90p | 1.82p | 1.85p | 460773 |
| 14/05/2021 | 1.88p | 1.95p | 1.83p | 1.88p | 619301 |
| 13/05/2021 | 1.88p | 1.95p | 1.83p | 1.88p | 898244 |
| 12/05/2021 | 1.85p | 1.94p | 1.81p | 1.88p | 5733361 |
| 11/05/2021 | 1.90p | 1.90p | 1.84p | 1.85p | 3476485 |
| 10/05/2021 | 1.95p | 1.97p | 1.85p | 1.90p | 3981720 |
| 07/05/2021 | 2.05p | 2.08p | 1.90p | 1.95p | 8506445 |
| 06/05/2021 | 2.15p | 2.20p | 2.00p | 2.05p | 7657455 |
| 05/05/2021 | 2.08p | 2.20p | 1.95p | 2.12p | 10276159 |
| 04/05/2021 | 1.90p | 2.10p | 1.87p | 2.08p | 10820585 |
| 30/04/2021 | 1.95p | 1.98p | 1.85p | 1.90p | 2588130 |
| 29/04/2021 | 1.90p | 1.98p | 1.87p | 1.95p | 4494732 |
| 28/04/2021 | 1.85p | 1.95p | 1.81p | 1.90p | 17190238 |
| 27/04/2021 | 1.85p | 2.00p | 1.84p | 1.85p | 2540248 |
| 26/04/2021 | 1.85p | 1.90p | 1.83p | 1.85p | 287716 |
| 23/04/2021 | 1.93p | 1.93p | 1.85p | 1.88p | 2405549 |
| 22/04/2021 | 1.95p | 1.95p | 1.86p | 1.93p | 748337 |
| 21/04/2021 | 1.98p | 1.98p | 1.90p | 1.95p | 5695353 |
| 20/04/2021 | 2.05p | 2.08p | 1.95p | 1.98p | 4057773 |
| 19/04/2021 | 2.15p | 2.35p | 2.06p | 2.08p | 9771963 |
| 16/04/2021 | 2.08p | 2.25p | 2.01p | 2.15p | 9238933 |
| 15/04/2021 | 1.98p | 2.19p | 1.98p | 2.08p | 12555426 |
| 14/04/2021 | 1.88p | 2.02p | 1.82p | 1.95p | 8668077 |
| 13/04/2021 | 1.80p | 1.90p | 1.78p | 1.88p | 4639599 |
| 12/04/2021 | 1.85p | 1.85p | 1.74p | 1.80p | 5134735 |
| 09/04/2021 | 1.83p | 1.91p | 1.80p | 1.85p | 7631161 |
| 08/04/2021 | 1.85p | 1.97p | 1.80p | 1.83p | 15255871 |
| 07/04/2021 | 1.85p | 1.88p | 1.80p | 1.85p | 5682847 |
| 06/04/2021 | 1.80p | 1.89p | 1.78p | 1.85p | 4210886 |
| 01/04/2021 | 1.83p | 1.85p | 1.77p | 1.80p | 5100429 |
| 31/03/2021 | 1.80p | 1.90p | 1.80p | 1.83p | 2734058 |
| 30/03/2021 | 1.80p | 1.82p | 1.78p | 1.80p | 2734676 |
| 29/03/2021 | 1.83p | 1.84p | 1.76p | 1.80p | 1684377 |
| 26/03/2021 | 1.88p | 1.88p | 1.80p | 1.83p | 1452035 |
| 25/03/2021 | 1.90p | 1.91p | 1.82p | 1.88p | 1731837 |
| 24/03/2021 | 1.95p | 1.99p | 1.83p | 1.95p | 3181108 |
| 23/03/2021 | 2.03p | 2.04p | 1.92p | 1.93p | 2065578 |
| 22/03/2021 | 1.83p | 2.10p | 1.83p | 1.98p | 9758951 |
| 19/03/2021 | 1.90p | 1.92p | 1.80p | 1.83p | 4281494 |
| 18/03/2021 | 1.78p | 1.95p | 1.70p | 1.90p | 6044600 |
| 17/03/2021 | 1.78p | 1.79p | 1.75p | 1.78p | 2588756 |
| 16/03/2021 | 1.80p | 1.85p | 1.76p | 1.78p | 2330300 |
| 15/03/2021 | 1.80p | 1.85p | 1.76p | 1.80p | 2776091 |
| 12/03/2021 | 1.80p | 1.84p | 1.75p | 1.80p | 3161163 |
| 11/03/2021 | 1.88p | 1.88p | 1.76p | 1.80p | 3626468 |
| 10/03/2021 | 1.68p | 1.94p | 1.66p | 1.88p | 11752773 |
| 09/03/2021 | 1.68p | 1.70p | 1.61p | 1.68p | 2691958 |
| 08/03/2021 | 1.75p | 1.78p | 1.65p | 1.68p | 2512158 |
| 05/03/2021 | 1.80p | 1.81p | 1.69p | 1.75p | 5935998 |
| 04/03/2021 | 1.78p | 1.85p | 1.70p | 1.80p | 8007473 |
| 03/03/2021 | 1.80p | 1.81p | 1.71p | 1.78p | 841736 |
| 02/03/2021 | 1.80p | 1.82p | 1.76p | 1.80p | 710152 |
| 01/03/2021 | 1.85p | 1.85p | 1.76p | 1.80p | 1806399 |
| 26/02/2021 | 1.85p | 1.88p | 1.81p | 1.85p | 2389226 |
| 25/02/2021 | 1.90p | 1.90p | 1.80p | 1.83p | 2402446 |
| 24/02/2021 | 1.85p | 1.95p | 1.83p | 1.90p | 2593163 |
| 23/02/2021 | 2.05p | 2.05p | 1.70p | 1.85p | 5207845 |
| 22/02/2021 | 1.90p | 2.10p | 1.86p | 2.05p | 4547069 |
| 19/02/2021 | 1.93p | 1.95p | 1.81p | 1.90p | 2945590 |
| 18/02/2021 | 1.80p | 2.10p | 1.75p | 1.93p | 17265296 |
| 17/02/2021 | 1.85p | 1.85p | 1.73p | 1.80p | 4549907 |
| 16/02/2021 | 1.85p | 1.92p | 1.80p | 1.85p | 3323921 |
| 15/02/2021 | 1.83p | 1.92p | 1.80p | 1.85p | 4661304 |
| 12/02/2021 | 1.90p | 1.90p | 1.80p | 1.83p | 2849771 |
| 11/02/2021 | 1.85p | 2.04p | 1.81p | 1.90p | 10349241 |
| 10/02/2021 | 1.88p | 1.89p | 1.81p | 1.85p | 412000 |
| 09/02/2021 | 1.93p | 1.95p | 1.82p | 1.88p | 2646087 |
| 08/02/2021 | 1.95p | 1.95p | 1.84p | 1.93p | 1776698 |
| 05/02/2021 | 1.95p | 1.96p | 1.88p | 1.95p | 1129594 |
| 04/02/2021 | 1.85p | 2.00p | 1.82p | 1.95p | 5622685 |
| 03/02/2021 | 1.88p | 1.88p | 1.75p | 1.85p | 5592722 |
| 02/02/2021 | 1.85p | 1.89p | 1.80p | 1.88p | 2803867 |
| 01/02/2021 | 1.90p | 1.95p | 1.81p | 1.85p | 3704070 |
| 29/01/2021 | 1.95p | 1.97p | 1.81p | 1.90p | 3302364 |
| 28/01/2021 | 2.00p | 2.03p | 1.83p | 1.95p | 5968552 |
| 27/01/2021 | 2.15p | 2.16p | 1.95p | 2.00p | 3907088 |
| 26/01/2021 | 2.15p | 2.30p | 1.91p | 2.15p | 9016657 |
| 25/01/2021 | 2.15p | 2.20p | 2.00p | 2.10p | 6615282 |
| 22/01/2021 | 2.15p | 2.29p | 2.10p | 2.15p | 4541371 |
| 21/01/2021 | 2.25p | 2.30p | 2.10p | 2.15p | 5057845 |
| 20/01/2021 | 2.45p | 2.54p | 2.22p | 2.25p | 8207332 |
| 19/01/2021 | 2.35p | 2.60p | 2.10p | 2.45p | 20891572 |
| 18/01/2021 | 1.90p | 2.40p | 1.90p | 2.35p | 26102554 |
| 15/01/2021 | 1.93p | 2.10p | 1.79p | 1.88p | 9756243 |
| 14/01/2021 | 1.95p | 1.95p | 1.87p | 1.90p | 6253040 |
| 13/01/2021 | 1.83p | 2.08p | 1.83p | 1.95p | 11498011 |
| 12/01/2021 | 1.73p | 1.89p | 1.66p | 1.83p | 5700370 |
| 11/01/2021 | 1.70p | 1.72p | 1.65p | 1.70p | 6414022 |
| 08/01/2021 | 1.68p | 1.74p | 1.65p | 1.70p | 4715205 |
| 07/01/2021 | 1.75p | 1.78p | 1.66p | 1.68p | 5346702 |
| 06/01/2021 | 1.83p | 1.88p | 1.72p | 1.75p | 7803657 |
| 05/01/2021 | 1.85p | 1.87p | 1.76p | 1.83p | 3419806 |
| 04/01/2021 | 2.10p | 2.18p | 1.79p | 1.85p | 9946279 |
| 31/12/2020 | 2.05p | 2.18p | 1.92p | 1.99p | 3474089 |
| 30/12/2020 | 1.73p | 2.10p | 1.66p | 2.05p | 8460405 |
| 24/12/2020 | 1.83p | 1.95p | 1.81p | 1.85p | 4359322 |
| 23/12/2020 | 2.00p | 2.07p | 1.85p | 1.85p | 3465611 |
| 22/12/2020 | 2.05p | 2.05p | 1.72p | 1.95p | 12949476 |
| 21/12/2020 | 2.55p | 2.55p | 1.92p | 2.05p | 24054432 |
| 18/12/2020 | 2.05p | 2.68p | 2.00p | 2.50p | 33717484 |
| 17/12/2020 | 1.95p | 2.07p | 1.94p | 2.05p | 4391438 |
| 16/12/2020 | 2.05p | 2.07p | 1.91p | 1.95p | 4997907 |
| 15/12/2020 | 1.98p | 2.07p | 1.96p | 2.05p | 3261366 |
| 14/12/2020 | 2.25p | 2.27p | 1.95p | 1.98p | 4261703 |
| 11/12/2020 | 2.15p | 2.24p | 2.00p | 2.15p | 6008691 |
| 10/12/2020 | 2.40p | 2.44p | 1.93p | 2.15p | 14444089 |
| 09/12/2020 | 1.95p | 2.59p | 1.95p | 2.45p | 30559316 |
| 08/12/2020 | 1.93p | 1.99p | 1.80p | 1.95p | 12228387 |
| 07/12/2020 | 1.68p | 2.10p | 1.68p | 1.93p | 38759572 |
| 04/12/2020 | 1.20p | 1.70p | 1.20p | 1.65p | 36640592 |
| 03/12/2020 | 1.18p | 1.30p | 1.18p | 1.20p | 7730594 |
| 02/12/2020 | 1.18p | 1.20p | 1.13p | 1.18p | 1406697 |
| 01/12/2020 | 1.20p | 1.20p | 1.14p | 1.18p | 1510521 |
| 30/11/2020 | 1.13p | 1.23p | 1.12p | 1.20p | 4360246 |
| 27/11/2020 | 1.18p | 1.18p | 1.11p | 1.13p | 2064820 |
| 26/11/2020 | 1.18p | 1.18p | 1.10p | 1.18p | 1179893 |
| 25/11/2020 | 1.15p | 1.18p | 1.12p | 1.18p | 1225165 |
*Close Price adjusted for both dividends and splits