Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/11/2020 1.20p 1.23p 1.15p 1.15p 2748570
23/11/2020 1.23p 1.25p 1.15p 1.18p 3150073
20/11/2020 1.15p 1.28p 1.12p 1.23p 8733966
19/11/2020 1.20p 1.20p 1.10p 1.15p 2196207
18/11/2020 1.20p 1.25p 1.15p 1.20p 2340868
17/11/2020 1.20p 1.23p 1.10p 1.20p 3693063
16/11/2020 1.18p 1.28p 1.14p 1.20p 6304036
13/11/2020 1.05p 1.19p 1.01p 1.15p 19178026
12/11/2020 1.05p 1.08p 1.01p 1.05p 871064
10/11/2020 1.08p 1.08p 1.00p 1.03p 3475035
09/11/2020 1.20p 1.20p 1.05p 1.08p 2795879
06/11/2020 1.20p 1.24p 1.16p 1.20p 1806549
05/11/2020 1.03p 1.29p 1.01p 1.20p 10059664
04/11/2020 1.05p 1.05p 1.00p 1.03p 952158
03/11/2020 1.03p 1.07p 1.00p 1.05p 360289
02/11/2020 1.05p 1.05p 0.97p 1.03p 1389974
30/10/2020 0.95p 1.08p 0.95p 1.05p 1959119
29/10/2020 1.03p 1.05p 0.98p 1.00p 2531025
28/10/2020 1.08p 1.08p 0.96p 1.03p 3822089
27/10/2020 1.10p 1.14p 1.06p 1.08p 3228140
26/10/2020 1.03p 1.14p 1.02p 1.10p 1848455
23/10/2020 0.98p 1.05p 0.97p 1.03p 4978327
22/10/2020 1.05p 1.05p 0.96p 0.98p 1104177
21/10/2020 1.08p 1.08p 1.00p 1.05p 1049273
20/10/2020 1.08p 1.09p 1.01p 1.08p 2377586
19/10/2020 1.08p 1.10p 1.01p 1.08p 2496358
16/10/2020 1.03p 1.14p 1.01p 1.08p 3123219
15/10/2020 1.10p 1.10p 1.00p 1.03p 1557409
14/10/2020 1.08p 1.14p 1.06p 1.10p 2909583
13/10/2020 1.18p 1.18p 1.05p 1.08p 1444839
12/10/2020 1.18p 1.20p 1.15p 1.18p 2006613
09/10/2020 1.08p 1.20p 1.05p 1.18p 3846065
08/10/2020 1.03p 1.10p 1.00p 1.05p 2138795
07/10/2020 1.03p 1.05p 1.01p 1.03p 569608
06/10/2020 1.00p 1.05p 0.96p 1.03p 5714789
05/10/2020 1.05p 1.05p 0.95p 1.00p 2824170
02/10/2020 1.13p 1.13p 1.01p 1.05p 1651829
01/10/2020 1.10p 1.13p 1.01p 1.13p 2538857
30/09/2020 1.15p 1.17p 1.06p 1.10p 797184
29/09/2020 1.13p 1.17p 1.10p 1.15p 465439
28/09/2020 1.18p 1.19p 1.10p 1.13p 2140568
25/09/2020 1.15p 1.22p 1.11p 1.18p 3169965
24/09/2020 1.33p 1.34p 1.11p 1.20p 5615211
23/09/2020 1.35p 1.39p 1.28p 1.33p 3052596
22/09/2020 1.33p 1.49p 1.30p 1.35p 11151301
21/09/2020 1.18p 1.44p 1.18p 1.33p 27107566
18/09/2020 1.08p 1.25p 1.08p 1.18p 4173653
17/09/2020 1.13p 1.13p 1.01p 1.08p 1098223
16/09/2020 1.20p 1.20p 1.11p 1.13p 1745781
15/09/2020 1.23p 1.26p 1.11p 1.20p 7792638
14/09/2020 1.08p 1.29p 1.08p 1.23p 16309179
11/09/2020 0.98p 1.08p 0.91p 1.08p 4054458
10/09/2020 0.90p 1.05p 0.90p 1.00p 6147990
09/09/2020 0.90p 0.94p 0.87p 0.90p 653713
08/09/2020 0.85p 0.98p 0.85p 0.90p 5947736
07/09/2020 0.85p 0.86p 0.82p 0.85p 185391
04/09/2020 0.80p 0.89p 0.78p 0.83p 5894720
03/09/2020 0.80p 0.85p 0.80p 0.80p 254973
02/09/2020 0.83p 0.83p 0.77p 0.80p 3113015
01/09/2020 0.85p 0.86p 0.80p 0.83p 2982502
28/08/2020 0.83p 0.85p 0.76p 0.85p 6782433
27/08/2020 0.88p 0.88p 0.80p 0.83p 1564491
26/08/2020 0.90p 0.95p 0.82p 0.88p 4860404
25/08/2020 0.88p 0.89p 0.82p 0.88p 3594577
24/08/2020 1.00p 1.00p 0.86p 0.88p 7196123
21/08/2020 0.98p 1.04p 0.92p 0.98p 9001855
20/08/2020 0.88p 1.19p 0.86p 0.98p 51238044
19/08/2020 0.90p 0.90p 0.85p 0.88p 991927
18/08/2020 0.85p 0.94p 0.85p 0.90p 4884848
17/08/2020 0.78p 0.90p 0.76p 0.85p 2185415
14/08/2020 0.80p 0.83p 0.75p 0.78p 1848333
13/08/2020 0.85p 0.85p 0.76p 0.80p 653660
12/08/2020 0.90p 0.90p 0.80p 0.83p 3978354
11/08/2020 0.80p 0.94p 0.76p 0.90p 13091656
10/08/2020 0.78p 0.84p 0.77p 0.80p 5866934
07/08/2020 0.78p 0.80p 0.77p 0.78p 1735145
06/08/2020 0.78p 0.79p 0.72p 0.78p 2063724
05/08/2020 0.78p 0.78p 0.75p 0.78p 3460692
04/08/2020 0.78p 0.78p 0.75p 0.78p 843616
03/08/2020 0.78p 0.79p 0.75p 0.78p 4793659
31/07/2020 0.78p 0.79p 0.77p 0.78p 2378787
30/07/2020 0.83p 0.83p 0.77p 0.82p 2119934
29/07/2020 0.80p 0.83p 0.79p 0.83p 2741021
28/07/2020 0.85p 0.85p 0.76p 0.80p 4069903
27/07/2020 0.78p 0.90p 0.78p 0.85p 19380076
24/07/2020 0.73p 0.82p 0.73p 0.78p 11605618
23/07/2020 0.73p 0.76p 0.70p 0.73p 6878732
22/07/2020 0.75p 0.75p 0.72p 0.73p 2349253
21/07/2020 0.75p 0.77p 0.70p 0.75p 300000
20/07/2020 0.75p 0.77p 0.72p 0.75p 3131090
17/07/2020 0.73p 0.78p 0.70p 0.75p 5580294
16/07/2020 0.68p 0.74p 0.66p 0.73p 5667179
15/07/2020 0.68p 0.69p 0.65p 0.68p 1031108
14/07/2020 0.68p 0.69p 0.63p 0.68p 1585079
13/07/2020 0.63p 0.69p 0.61p 0.68p 4462185
10/07/2020 0.63p 0.65p 0.61p 0.63p 4906863
09/07/2020 0.68p 0.68p 0.63p 0.63p 528249
08/07/2020 0.68p 0.68p 0.61p 0.68p 9277210
07/07/2020 0.68p 0.68p 0.65p 0.68p 3047807
06/07/2020 0.70p 0.70p 0.67p 0.68p 1237789
03/07/2020 0.70p 0.73p 0.66p 0.70p 3960700
02/07/2020 0.68p 0.73p 0.66p 0.70p 2598042
01/07/2020 0.73p 0.73p 0.65p 0.68p 954429
30/06/2020 0.73p 0.75p 0.70p 0.73p 875585
29/06/2020 0.75p 0.75p 0.73p 0.73p 517468
26/06/2020 0.78p 0.80p 0.68p 0.75p 3483714
25/06/2020 0.83p 0.90p 0.72p 0.78p 3975214
24/06/2020 0.75p 0.85p 0.75p 0.83p 3433292
23/06/2020 0.75p 0.80p 0.65p 0.72p 4366277
22/06/2020 0.75p 0.93p 0.66p 0.75p 30661232
19/06/2020 0.73p 0.74p 0.67p 0.73p 1110135
18/06/2020 0.65p 0.73p 0.65p 0.73p 2303888
17/06/2020 0.68p 0.68p 0.65p 0.68p 39819
16/06/2020 0.68p 0.68p 0.65p 0.68p 250000
15/06/2020 0.65p 0.68p 0.65p 0.68p 45864
12/06/2020 0.68p 0.68p 0.66p 0.68p 24313
11/06/2020 0.68p 0.68p 0.66p 0.68p 73525
10/06/2020 0.68p 0.70p 0.68p 0.68p 226611
09/06/2020 0.68p 0.70p 0.68p 0.68p 154193
08/06/2020 0.68p 0.70p 0.68p 0.68p 340523
05/06/2020 0.83p 0.83p 0.65p 0.68p 1349497
04/06/2020 0.83p 0.83p 0.65p 0.83p 82026
03/06/2020 0.83p 0.83p 0.83p 0.83p 0
02/06/2020 0.83p 0.83p 0.80p 0.83p 31794
01/06/2020 0.83p 0.83p 0.80p 0.83p 5887
29/05/2020 0.83p 0.83p 0.71p 0.83p 669293
28/05/2020 0.83p 0.83p 0.81p 0.83p 11764
27/05/2020 0.83p 0.83p 0.80p 0.83p 50250
26/05/2020 0.83p 0.83p 0.80p 0.83p 3576
25/05/2020 0.83p 0.83p 0.83p 0.83p 0
22/05/2020 0.83p 0.83p 0.83p 0.83p 0
21/05/2020 0.83p 0.83p 0.80p 0.83p 354
20/05/2020 0.83p 0.85p 0.81p 0.83p 41764
19/05/2020 0.83p 0.83p 0.75p 0.83p 199576
18/05/2020 0.80p 0.83p 0.72p 0.83p 115293
15/05/2020 0.68p 0.85p 0.60p 0.80p 4027887
14/05/2020 0.73p 0.73p 0.53p 0.68p 77805
13/05/2020 0.73p 0.73p 0.65p 0.73p 14850
12/05/2020 0.73p 0.73p 0.68p 0.73p 5041
11/05/2020 0.75p 0.75p 0.63p 0.73p 201928
08/05/2020 0.75p 0.78p 0.70p 0.75p 81724
07/05/2020 0.75p 0.78p 0.70p 0.75p 81724
06/05/2020 0.88p 1.00p 0.71p 0.75p 1721811
05/05/2020 0.75p 1.10p 0.01p 0.88p 1030383
04/05/2020 0.68p 0.82p 0.68p 0.72p 523813
01/05/2020 0.68p 0.74p 0.63p 0.68p 434257
30/04/2020 0.68p 0.77p 0.60p 0.68p 589672
29/04/2020 0.72p 0.76p 0.51p 0.68p 975893
28/04/2020 0.77p 0.77p 0.64p 0.72p 200588
27/04/2020 0.77p 0.84p 0.68p 0.77p 354643
24/04/2020 0.77p 0.79p 0.69p 0.77p 234942
23/04/2020 0.77p 0.85p 0.72p 0.77p 79653
22/04/2020 0.77p 0.85p 0.70p 0.77p 175103
21/04/2020 0.77p 0.82p 0.70p 0.77p 94576
20/04/2020 0.77p 0.82p 0.74p 0.77p 112906
17/04/2020 0.77p 0.82p 0.70p 0.77p 148253
16/04/2020 0.60p 0.94p 0.51p 0.77p 1459673
15/04/2020 0.60p 0.60p 0.55p 0.60p 71765
14/04/2020 0.60p 0.68p 0.56p 0.60p 184289
09/04/2020 0.60p 0.67p 0.60p 0.60p 4478
08/04/2020 0.60p 0.67p 0.60p 0.60p 20558
07/04/2020 0.51p 0.62p 0.44p 0.60p 433236
06/04/2020 0.51p 0.51p 0.43p 0.51p 141877
03/04/2020 0.51p 0.51p 0.43p 0.51p 346030
02/04/2020 0.60p 0.60p 0.49p 0.51p 321422
01/04/2020 0.64p 0.68p 0.51p 0.60p 888741
31/03/2020 0.40p 0.79p 0.40p 0.60p 3141556
30/03/2020 0.55p 0.55p 0.35p 0.40p 966465
27/03/2020 0.51p 0.60p 0.50p 0.55p 864326
26/03/2020 0.51p 0.59p 0.30p 0.51p 1771191
25/03/2020 0.68p 0.68p 0.43p 0.51p 883824
24/03/2020 0.68p 0.77p 0.68p 0.68p 1634
23/03/2020 0.68p 0.68p 0.68p 0.68p 163701
20/03/2020 0.64p 0.64p 0.64p 0.64p 0
19/03/2020 0.64p 0.65p 0.64p 0.64p 44316
18/03/2020 0.64p 0.68p 0.64p 0.64p 147059
17/03/2020 0.77p 0.77p 0.56p 0.64p 250743
16/03/2020 0.85p 0.85p 0.71p 0.77p 235294
13/03/2020 0.85p 0.85p 0.81p 0.85p 81176
12/03/2020 0.81p 0.88p 0.81p 0.85p 353235
11/03/2020 0.72p 0.89p 0.72p 0.81p 1113396
10/03/2020 0.85p 0.85p 0.60p 0.72p 767091
09/03/2020 0.94p 0.94p 0.77p 0.85p 255014
06/03/2020 0.94p 1.02p 0.85p 0.94p 205882
05/03/2020 0.94p 0.94p 0.85p 0.94p 91235
04/03/2020 0.94p 0.94p 0.85p 0.94p 92148
03/03/2020 0.89p 0.89p 0.89p 0.89p 0
02/03/2020 0.87p 0.94p 0.85p 0.89p 995199
28/02/2020 1.11p 1.11p 0.85p 0.87p 1122353
27/02/2020 1.11p 1.11p 1.03p 1.11p 48145
26/02/2020 1.11p 1.11p 1.11p 1.11p 0
25/02/2020 1.11p 1.11p 0.96p 1.11p 0
24/02/2020 1.19p 1.19p 1.11p 1.11p 158828
21/02/2020 1.19p 1.21p 1.15p 1.19p 105975
20/02/2020 1.19p 1.23p 1.16p 1.19p 106860
19/02/2020 1.19p 1.19p 1.15p 1.19p 53952
18/02/2020 1.11p 1.19p 1.08p 1.19p 505529
17/02/2020 1.23p 1.23p 1.03p 1.11p 673624
14/02/2020 1.19p 1.28p 1.11p 1.23p 657872
13/02/2020 1.06p 1.26p 1.03p 1.19p 618791

*Close Price adjusted for both dividends and splits