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
15th Dec 2025 (Mon) 0.155 0.155 0.155 0.155 1,686,277
12th Dec 2025 (Fri) 0.16 0.16 0.155 0.155 6,603,073
11th Dec 2025 (Thu) 0.16 0.16 0.16 0.16 1,300,014
10th Dec 2025 (Wed) 0.16 0.16 0.16 0.16 1,492,766
9th Dec 2025 (Tue) 0.1675 0.1675 0.16 0.16 4,751,252
8th Dec 2025 (Mon) 0.1625 0.1625 0.1625 0.1625 1,708,976
5th Dec 2025 (Fri) 0.16 0.165 0.16 0.1625 29,333,511
4th Dec 2025 (Thu) 0.155 0.16 0.155 0.16 12,447,599
3rd Dec 2025 (Wed) 0.155 0.155 0.155 0.155 1,720,943
2nd Dec 2025 (Tue) 0.16 0.16 0.155 0.155 22,870,425
1st Dec 2025 (Mon) 0.16 0.17 0.16 0.16 1,645,594
28th Nov 2025 (Fri) 0.1525 0.165 0.1525 0.16 18,035,920
27th Nov 2025 (Thu) 0.1525 0.1525 0.1525 0.1525 2,722,736
26th Nov 2025 (Wed) 0.1525 0.1525 0.1525 0.1525 182,635
25th Nov 2025 (Tue) 0.15 0.155 0.15 0.1525 3,435,326
24th Nov 2025 (Mon) 0.1475 0.1575 0.1475 0.15 14,552,560
21st Nov 2025 (Fri) 0.15 0.15 0.145 0.1475 21,900,180
20th Nov 2025 (Thu) 0.15 0.15 0.15 0.15 10,406,671
19th Nov 2025 (Wed) 0.15 0.1525 0.15 0.15 25,337,594
18th Nov 2025 (Tue) 0.1525 0.1525 0.15 0.15 6,552,337
17th Nov 2025 (Mon) 0.1525 0.1525 0.145 0.1525 13,708,614
14th Nov 2025 (Fri) 0.155 0.155 0.1525 0.1525 10,547,301
13th Nov 2025 (Thu) 0.155 0.155 0.155 0.155 1,860,830
12th Nov 2025 (Wed) 0.16 0.16 0.155 0.155 6,920,409
11th Nov 2025 (Tue) 0.16 0.16 0.16 0.16 15,264,884
10th Nov 2025 (Mon) 0.1575 0.16 0.1575 0.16 7,177,726
7th Nov 2025 (Fri) 0.1525 0.16 0.155 0.1575 36,882,899
6th Nov 2025 (Thu) 0.15 0.1525 0.145 0.1525 39,223,892
5th Nov 2025 (Wed) 0.155 0.155 0.1475 0.15 15,247,837
4th Nov 2025 (Tue) 0.145 0.16 0.16 0.16 17,607,856
3rd Nov 2025 (Mon) 0.14 0.145 0.14 0.145 23,517,312
31st Oct 2025 (Fri) 0.145 0.145 0.135 0.14 24,076,697
30th Oct 2025 (Thu) 0.155 0.155 0.145 0.145 59,196,090
29th Oct 2025 (Wed) 0.175 0.155 0.153 0.155 145,857,403
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
FTSE 100 Latest
Value9,751.31
Change102.28