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
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
27th Aug 2025 (Wed) 0.105 0.115 0.105 0.115 57,562,132
26th Aug 2025 (Tue) 0.10 0.105 0.10 0.105 39,952,216
25th Aug 2025 (Mon) 0.0975 0.0975 0.0975 0.0975 0
22nd Aug 2025 (Fri) 0.0975 0.0975 0.0975 0.0975 1,753,962
21st Aug 2025 (Thu) 0.1025 0.1025 0.0975 0.0975 14,809,307
20th Aug 2025 (Wed) 0.105 0.105 0.1025 0.1025 8,924,837
19th Aug 2025 (Tue) 0.105 0.105 0.105 0.105 5,209,653
18th Aug 2025 (Mon) 0.105 0.105 0.105 0.105 308,770
15th Aug 2025 (Fri) 0.105 0.105 0.105 0.105 616,684
14th Aug 2025 (Thu) 0.105 0.105 0.105 0.105 35,107
13th Aug 2025 (Wed) 0.105 0.105 0.105 0.105 2,433,151
12th Aug 2025 (Tue) 0.105 0.105 0.105 0.105 2,590,192
11th Aug 2025 (Mon) 0.11 0.11 0.105 0.105 28,703,218
8th Aug 2025 (Fri) 0.105 0.105 0.105 0.105 0
7th Aug 2025 (Thu) 0.105 0.105 0.105 0.105 9,671,858
6th Aug 2025 (Wed) 0.1125 0.1125 0.105 0.105 7,195,639
5th Aug 2025 (Tue) 0.1125 0.1125 0.1125 0.1125 6,566,088
4th Aug 2025 (Mon) 0.1125 0.1125 0.1125 0.1125 328,737
1st Aug 2025 (Fri) 0.1125 0.1125 0.1125 0.1125 3,082,888
31st Jul 2025 (Thu) 0.1125 0.1125 0.1125 0.1125 2,222,190
30th Jul 2025 (Wed) 0.1125 0.1125 0.1125 0.1125 0
29th Jul 2025 (Tue) 0.1125 0.1125 0.1125 0.1125 11,778,808
28th Jul 2025 (Mon) 0.1125 0.1125 0.1125 0.1125 30,627,058
25th Jul 2025 (Fri) 0.1125 0.1125 0.1125 0.1125 4,091,965
24th Jul 2025 (Thu) 0.1125 0.1125 0.1125 0.1125 1,035,500
23rd Jul 2025 (Wed) 0.1175 0.1175 0.1125 0.1125 4,986,695
22nd Jul 2025 (Tue) 0.1175 0.1175 0.1175 0.1175 12,389,145
21st Jul 2025 (Mon) 0.1175 0.1175 0.1175 0.1175 3,916,895
18th Jul 2025 (Fri) 0.1325 0.1325 0.1175 0.1175 37,910,367
17th Jul 2025 (Thu) 0.15 0.15 0.1325 0.1325 10,609,691
16th Jul 2025 (Wed) 0.16 0.16 0.15 0.15 10,472,025
15th Jul 2025 (Tue) 0.175 0.175 0.15 0.16 30,281,960
14th Jul 2025 (Mon) 0.135 0.21 0.135 0.175 156,389,637
11th Jul 2025 (Fri) 0.13 0.135 0.13 0.135 6,985,378
10th Jul 2025 (Thu) 0.13 0.13 0.13 0.13 8,241,994
9th Jul 2025 (Wed) 0.13 0.13 0.13 0.13 750,192
8th Jul 2025 (Tue) 0.135 0.135 0.13 0.13 8,522,548
7th Jul 2025 (Mon) 0.135 0.135 0.135 0.135 254,807
FTSE 100 Latest
Value9,208.21
Change-8.66