Gunsynd (GUN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/08/2019 1.49p 1.66p 1.38p 1.59p 851944
21/08/2019 1.57p 1.60p 1.49p 1.49p 247194
20/08/2019 1.66p 1.66p 1.46p 1.57p 300940
19/08/2019 1.45p 1.85p 1.45p 1.66p 1624205
16/08/2019 1.36p 1.53p 1.36p 1.45p 1437041
15/08/2019 1.40p 1.44p 1.30p 1.36p 669445
14/08/2019 1.45p 1.48p 1.37p 1.40p 1209479
13/08/2019 1.53p 1.53p 1.37p 1.45p 496520
12/08/2019 1.57p 1.57p 1.45p 1.53p 180000
09/08/2019 1.57p 1.57p 1.45p 1.57p 186914
08/08/2019 1.49p 1.57p 1.39p 1.57p 474204
07/08/2019 1.62p 1.62p 1.46p 1.49p 208896
06/08/2019 1.70p 1.70p 1.53p 1.62p 423799
05/08/2019 1.70p 1.70p 1.67p 1.70p 60306
02/08/2019 1.70p 1.85p 1.54p 1.70p 449650
01/08/2019 1.70p 1.74p 1.62p 1.70p 93059
31/07/2019 1.74p 1.74p 1.62p 1.70p 136050
30/07/2019 1.91p 1.91p 1.67p 1.74p 549519
29/07/2019 1.74p 1.92p 1.72p 1.91p 213379
26/07/2019 1.74p 1.84p 1.69p 1.74p 186875
25/07/2019 1.87p 1.94p 1.69p 1.74p 292717
24/07/2019 1.79p 2.04p 1.68p 1.87p 547161
23/07/2019 1.57p 1.96p 1.57p 1.96p 1373015
22/07/2019 1.74p 1.74p 1.55p 1.57p 417273
19/07/2019 1.79p 1.79p 1.72p 1.74p 461464
18/07/2019 1.74p 1.84p 1.71p 1.79p 234698
17/07/2019 1.74p 1.74p 1.73p 1.74p 23529
16/07/2019 1.79p 1.87p 1.69p 1.74p 1054686
15/07/2019 1.79p 1.79p 1.79p 1.79p 11765
12/07/2019 1.87p 1.87p 1.70p 1.79p 475308
11/07/2019 1.87p 1.87p 1.79p 1.87p 181266
10/07/2019 2.00p 2.00p 1.79p 1.87p 579257
09/07/2019 2.00p 2.00p 1.87p 2.00p 291167
08/07/2019 1.79p 2.02p 1.79p 2.00p 560327
05/07/2019 1.83p 1.94p 1.72p 1.79p 1323204
04/07/2019 2.04p 2.04p 1.80p 1.83p 888329
03/07/2019 2.13p 2.13p 1.96p 2.04p 450105
02/07/2019 2.00p 2.30p 1.99p 2.13p 1615875
01/07/2019 2.21p 2.25p 1.97p 2.00p 1022928
28/06/2019 2.00p 2.29p 1.89p 2.21p 879104
27/06/2019 2.08p 2.13p 1.79p 2.00p 2901039
26/06/2019 2.13p 2.13p 2.04p 2.08p 221878
25/06/2019 2.17p 2.21p 2.04p 2.13p 419304
24/06/2019 2.21p 2.24p 2.02p 2.17p 1286338
21/06/2019 2.25p 2.47p 1.96p 2.21p 2788859
20/06/2019 2.47p 2.47p 2.18p 2.25p 1429817
19/06/2019 2.59p 2.62p 2.42p 2.47p 1040589
18/06/2019 2.64p 2.64p 2.42p 2.59p 464557
17/06/2019 2.81p 2.81p 2.55p 2.64p 1246177
14/06/2019 2.85p 2.87p 2.61p 2.81p 1203253
13/06/2019 2.89p 3.12p 2.75p 2.85p 3256536
12/06/2019 2.81p 3.14p 2.67p 2.89p 3972316
11/06/2019 2.85p 2.93p 2.55p 2.81p 5983390
10/06/2019 3.61p 3.61p 2.72p 2.85p 9306770
07/06/2019 3.74p 4.42p 3.49p 4.34p 4513972
06/06/2019 4.55p 6.55p 3.49p 3.57p 12667993
05/06/2019 3.36p 5.84p 3.36p 4.34p 15702799
04/06/2019 2.47p 3.66p 2.47p 3.36p 6692818
03/06/2019 2.51p 2.54p 2.40p 2.47p 353643
31/05/2019 2.21p 2.70p 2.21p 2.51p 700451
30/05/2019 1.96p 2.36p 1.90p 2.21p 444860
29/05/2019 1.96p 2.08p 1.89p 1.96p 69387
28/05/2019 1.96p 2.04p 1.79p 1.96p 170218
24/05/2019 1.96p 1.96p 1.96p 1.96p 0
23/05/2019 2.08p 2.08p 1.96p 1.96p 332013
22/05/2019 2.08p 2.17p 2.01p 2.08p 398577
21/05/2019 2.25p 2.25p 2.06p 2.08p 338116
20/05/2019 2.30p 2.33p 2.06p 2.25p 640660
17/05/2019 1.83p 2.52p 1.83p 2.30p 2701540
16/05/2019 1.91p 2.08p 1.62p 1.70p 1354518
15/05/2019 2.13p 2.20p 1.80p 1.91p 2422334
14/05/2019 1.45p 2.69p 1.33p 2.25p 10114528
13/05/2019 1.45p 1.49p 1.32p 1.45p 168975
10/05/2019 1.45p 1.45p 1.33p 1.45p 6734
09/05/2019 1.45p 1.45p 1.37p 1.45p 129912
08/05/2019 1.45p 1.45p 1.45p 1.45p 0
07/05/2019 1.62p 1.62p 1.39p 1.45p 372286
03/05/2019 1.62p 1.62p 1.62p 1.62p 0
02/05/2019 1.62p 1.62p 1.62p 1.62p 0
01/05/2019 1.62p 1.62p 1.45p 1.62p 94954
30/04/2019 1.62p 1.62p 1.54p 1.62p 32683
29/04/2019 1.62p 1.62p 1.53p 1.62p 204260
26/04/2019 1.74p 1.74p 1.53p 1.62p 235471
25/04/2019 1.49p 2.10p 1.37p 1.74p 3963489
24/04/2019 1.49p 1.52p 1.36p 1.49p 63681
23/04/2019 1.53p 1.54p 1.36p 1.49p 392241
18/04/2019 1.62p 1.62p 1.45p 1.53p 436519
17/04/2019 1.62p 1.63p 1.62p 1.62p 800
16/04/2019 1.62p 1.62p 1.62p 1.62p 0
15/04/2019 1.62p 1.62p 1.45p 1.62p 191716
12/04/2019 1.62p 1.62p 1.62p 1.62p 0
11/04/2019 1.62p 1.62p 1.62p 1.62p 0
10/04/2019 1.62p 1.62p 1.62p 1.62p 0
09/04/2019 1.62p 1.68p 1.53p 1.62p 144932
08/04/2019 1.62p 1.62p 1.62p 1.62p 0
05/04/2019 1.74p 1.74p 1.56p 1.62p 24772
04/04/2019 1.74p 1.74p 1.74p 1.74p 0
03/04/2019 1.74p 1.74p 1.56p 1.74p 22018
02/04/2019 1.74p 1.74p 1.74p 1.74p 0
01/04/2019 1.74p 1.74p 1.57p 1.74p 55548
29/03/2019 1.74p 1.77p 1.74p 1.74p 13886
28/03/2019 1.62p 1.74p 1.62p 1.74p 0
27/03/2019 1.74p 1.74p 1.60p 1.74p 5701
26/03/2019 1.74p 1.74p 1.74p 1.74p 0
25/03/2019 1.74p 1.79p 1.62p 1.74p 14217
22/03/2019 1.62p 1.79p 1.57p 1.74p 234792
21/03/2019 1.91p 1.91p 1.57p 1.62p 234706
20/03/2019 1.74p 2.02p 1.74p 1.91p 184829
19/03/2019 1.74p 1.74p 1.56p 1.74p 237539
18/03/2019 1.83p 1.88p 1.66p 1.74p 238884
15/03/2019 1.91p 2.20p 1.70p 1.83p 456296
14/03/2019 1.91p 2.69p 1.85p 1.91p 858596
13/03/2019 1.91p 2.12p 1.91p 1.91p 47829
12/03/2019 2.13p 2.13p 1.91p 1.91p 104008
11/03/2019 1.91p 2.13p 1.91p 2.13p 567715
08/03/2019 1.87p 1.87p 1.62p 1.87p 20706
07/03/2019 1.91p 1.91p 1.54p 1.87p 111702
06/03/2019 1.91p 1.91p 1.70p 1.91p 449685
05/03/2019 2.30p 2.45p 1.75p 1.91p 985335
04/03/2019 1.79p 2.47p 1.79p 2.30p 1360784
01/03/2019 1.91p 2.18p 1.70p 1.79p 1235133
28/02/2019 1.91p 1.91p 1.71p 1.91p 3541
27/02/2019 1.91p 1.94p 1.91p 1.91p 1294
26/02/2019 1.91p 1.95p 1.71p 1.91p 36989
25/02/2019 1.66p 2.30p 1.66p 1.91p 950275
22/02/2019 1.66p 1.66p 1.57p 1.66p 32274
21/02/2019 1.66p 1.66p 1.57p 1.66p 22423
20/02/2019 1.66p 1.66p 1.66p 1.66p 0
19/02/2019 1.66p 1.66p 1.66p 1.66p 0
18/02/2019 1.57p 1.70p 1.57p 1.66p 147059
15/02/2019 1.74p 1.74p 1.56p 1.57p 141176
14/02/2019 1.74p 1.74p 1.62p 1.74p 33775
13/02/2019 1.74p 1.74p 1.62p 1.74p 882
12/02/2019 1.49p 1.79p 1.49p 1.74p 608292
11/02/2019 1.62p 1.63p 1.45p 1.49p 256326
08/02/2019 1.62p 1.66p 1.62p 1.62p 27635
07/02/2019 1.62p 1.62p 1.53p 1.62p 30588
06/02/2019 1.62p 1.62p 1.62p 1.62p 0
05/02/2019 1.62p 1.62p 1.53p 1.62p 13790
04/02/2019 1.62p 1.62p 1.62p 1.62p 0
01/02/2019 1.66p 1.67p 1.53p 1.62p 444919
31/01/2019 1.66p 1.75p 1.66p 1.66p 1412
30/01/2019 1.66p 1.76p 1.56p 1.66p 78985
29/01/2019 1.66p 1.77p 1.59p 1.66p 16199
28/01/2019 1.66p 1.79p 1.66p 1.66p 13294
25/01/2019 1.62p 1.70p 1.57p 1.66p 29339
24/01/2019 1.62p 1.70p 1.60p 1.62p 306370
23/01/2019 1.62p 1.62p 1.54p 1.62p 278176
22/01/2019 1.62p 1.62p 1.62p 1.62p 0
21/01/2019 1.62p 1.69p 1.57p 1.62p 141176
18/01/2019 1.62p 1.70p 1.57p 1.62p 18103
17/01/2019 1.74p 1.78p 1.56p 1.62p 272685
16/01/2019 1.83p 1.83p 1.70p 1.74p 140827
15/01/2019 1.83p 1.83p 1.70p 1.83p 58824
14/01/2019 1.83p 1.90p 1.83p 1.83p 2137
11/01/2019 1.83p 1.83p 1.83p 1.83p 0
10/01/2019 1.83p 1.83p 1.83p 1.83p 0
09/01/2019 1.83p 1.83p 1.83p 1.83p 0
08/01/2019 1.83p 1.83p 1.70p 1.83p 63556
07/01/2019 1.83p 1.83p 1.71p 1.83p 31245
04/01/2019 1.62p 1.84p 1.53p 1.83p 369863
03/01/2019 1.87p 1.87p 1.62p 1.62p 301319
02/01/2019 1.87p 1.99p 1.84p 1.87p 19229
31/12/2018 1.87p 1.87p 1.87p 1.87p 0
28/12/2018 1.87p 1.87p 1.87p 1.87p 0
27/12/2018 1.87p 2.03p 1.87p 1.87p 1294
24/12/2018 1.87p 1.91p 1.87p 1.87p 0
21/12/2018 1.87p 2.03p 1.87p 1.87p 3000
20/12/2018 1.87p 1.87p 1.87p 1.87p 0
19/12/2018 1.87p 2.03p 1.73p 1.87p 87628
18/12/2018 1.87p 1.87p 1.87p 1.87p 0
17/12/2018 1.87p 2.01p 1.70p 1.87p 183166
14/12/2018 1.87p 1.87p 1.70p 1.87p 59639
13/12/2018 1.87p 1.94p 1.87p 1.87p 70588
12/12/2018 1.91p 1.91p 1.70p 1.87p 215592
11/12/2018 2.17p 2.17p 1.79p 1.91p 170669
10/12/2018 2.21p 2.22p 2.04p 2.17p 23980
07/12/2018 2.21p 2.22p 2.21p 2.21p 1318
06/12/2018 2.21p 2.24p 2.05p 2.21p 48081
05/12/2018 2.21p 2.21p 2.04p 2.21p 59370
04/12/2018 2.30p 2.30p 2.05p 2.21p 4824
03/12/2018 2.21p 2.21p 2.14p 2.21p 1965
30/11/2018 2.21p 2.21p 2.07p 2.21p 62249
29/11/2018 2.21p 2.21p 2.14p 2.21p 57910
28/11/2018 2.21p 2.21p 2.16p 2.21p 47059
27/11/2018 2.21p 2.21p 2.14p 2.21p 10390
26/11/2018 2.21p 2.21p 2.21p 2.21p 0
23/11/2018 2.21p 2.37p 2.06p 2.21p 126518
22/11/2018 2.21p 2.37p 2.21p 2.21p 1294
21/11/2018 2.21p 2.21p 2.14p 2.21p 46257
20/11/2018 2.21p 2.29p 2.21p 2.21p 16120
19/11/2018 2.17p 2.30p 2.06p 2.21p 404130
16/11/2018 2.34p 2.34p 2.01p 2.17p 509229
15/11/2018 2.34p 2.36p 2.34p 2.34p 7529
14/11/2018 2.34p 2.38p 2.13p 2.34p 112879
13/11/2018 2.55p 2.55p 2.14p 2.34p 496248
12/11/2018 2.76p 2.76p 2.38p 2.55p 46959
09/11/2018 2.76p 2.88p 2.75p 2.76p 66386
08/11/2018 2.85p 2.87p 2.55p 2.76p 604627
07/11/2018 2.42p 2.98p 2.41p 2.85p 674904

*Close Price adjusted for both dividends and splits