Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits