Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gunsynd (GUN) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 0.1475 0.18 0.1275 0.1675 250,831,591
27th Oct 2025 (Mon) 0.145 0.145 0.1375 0.1375 14,124,273
24th Oct 2025 (Fri) 0.145 0.145 0.145 0.145 10,020,171
23rd Oct 2025 (Thu) 0.145 0.145 0.1425 0.145 31,970,350
22nd Oct 2025 (Wed) 0.1475 0.15 0.14 0.145 49,457,293
21st Oct 2025 (Tue) 0.16 0.1625 0.14 0.1475 85,170,540
20th Oct 2025 (Mon) 0.165 0.17 0.16 0.16 65,931,629
17th Oct 2025 (Fri) 0.16 0.17 0.155 0.165 25,194,222
16th Oct 2025 (Thu) 0.1575 0.17 0.1575 0.16 110,171,895
15th Oct 2025 (Wed) 0.15 0.15 0.1475 0.1475 10,477,743
14th Oct 2025 (Tue) 0.1625 0.1625 0.1475 0.15 34,088,671
13th Oct 2025 (Mon) 0.1575 0.165 0.16 0.1625 53,825,377
10th Oct 2025 (Fri) 0.17 0.17 0.1575 0.1575 20,447,072
9th Oct 2025 (Thu) 0.185 0.20 0.1625 0.17 58,002,155
8th Oct 2025 (Wed) 0.1775 0.18 0.1775 0.18 20,581,638
7th Oct 2025 (Tue) 0.17 0.18 0.17 0.1775 47,117,498
6th Oct 2025 (Mon) 0.1625 0.17 0.1625 0.17 21,061,330
3rd Oct 2025 (Fri) 0.185 0.185 0.16 0.1625 45,697,134
2nd Oct 2025 (Thu) 0.16 0.1925 0.16 0.185 135,158,198
1st Oct 2025 (Wed) 0.1625 0.1625 0.1575 0.16 41,028,599
30th Sep 2025 (Tue) 0.15 0.18 0.15 0.1625 84,820,315
29th Sep 2025 (Mon) 0.155 0.155 0.1475 0.15 24,324,195
26th Sep 2025 (Fri) 0.15 0.165 0.15 0.155 47,193,414
25th Sep 2025 (Thu) 0.1575 0.1575 0.15 0.15 40,475,383
24th Sep 2025 (Wed) 0.145 0.16 0.145 0.1575 55,647,188
23rd Sep 2025 (Tue) 0.1425 0.165 0.1425 0.145 100,168,923
22nd Sep 2025 (Mon) 0.13 0.1425 0.13 0.1425 43,433,070
19th Sep 2025 (Fri) 0.1375 0.1375 0.1275 0.13 28,714,408
18th Sep 2025 (Thu) 0.1325 0.1375 0.1325 0.1375 54,140,114
17th Sep 2025 (Wed) 0.1475 0.1475 0.1325 0.1325 84,310,958
16th Sep 2025 (Tue) 0.1425 0.15 0.14 0.1475 79,557,551
15th Sep 2025 (Mon) 0.125 0.1475 0.1175 0.1425 126,206,320
12th Sep 2025 (Fri) 0.125 0.125 0.12 0.125 11,224,557
11th Sep 2025 (Thu) 0.1325 0.1325 0.1175 0.125 29,493,119
10th Sep 2025 (Wed) 0.13 0.13 0.13 0.13 91,035,397
9th Sep 2025 (Tue) 0.115 0.14 0.13 0.13 238,329,098
8th Sep 2025 (Mon) 0.115 0.115 0.115 0.115 4,845,857
5th Sep 2025 (Fri) 0.1225 0.1225 0.115 0.115 33,478,173
4th Sep 2025 (Thu) 0.105 0.1225 0.105 0.1225 148,280,682
3rd Sep 2025 (Wed) 0.105 0.105 0.1025 0.105 15,344,224
2nd Sep 2025 (Tue) 0.105 0.105 0.105 0.105 12,938,649
1st Sep 2025 (Mon) 0.105 0.105 0.105 0.105 31,108,940
29th Aug 2025 (Fri) 0.115 0.115 0.105 0.105 32,331,290
28th Aug 2025 (Thu) 0.115 0.115 0.115 0.115 37,813,940
FTSE 100 Latest
Value9,696.74
Change42.92