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
2nd May 2025 (Fri) 0.115 0.115 0.115 0.115 97,884
1st May 2025 (Thu) 0.115 0.115 0.1125 0.115 21,265,964
30th Apr 2025 (Wed) 0.135 0.135 0.115 0.115 11,152,009
29th Apr 2025 (Tue) 0.135 0.135 0.135 0.135 830,823
28th Apr 2025 (Mon) 0.135 0.135 0.135 0.135 6,026,804
25th Apr 2025 (Fri) 0.125 0.135 0.125 0.135 9,670,537
24th Apr 2025 (Thu) 0.125 0.125 0.125 0.125 509,087
23rd Apr 2025 (Wed) 0.125 0.125 0.125 0.125 0
22nd Apr 2025 (Tue) 0.125 0.125 0.125 0.125 3,499,707
21st Apr 2025 (Mon) 0.125 0.125 0.125 0.125 0
18th Apr 2025 (Fri) 0.125 0.125 0.125 0.125 0
17th Apr 2025 (Thu) 0.125 0.125 0.125 0.125 2,000,000
16th Apr 2025 (Wed) 0.125 0.125 0.125 0.125 3,736,435
15th Apr 2025 (Tue) 0.13 0.13 0.125 0.125 9,180,911
14th Apr 2025 (Mon) 0.1325 0.1325 0.13 0.13 14,420,314
11th Apr 2025 (Fri) 0.1175 0.1325 0.1175 0.1325 11,311,767
10th Apr 2025 (Thu) 0.1175 0.1175 0.1175 0.1175 390,550
9th Apr 2025 (Wed) 0.125 0.125 0.1175 0.1175 522,375
8th Apr 2025 (Tue) 0.1225 0.1225 0.1225 0.1225 2,028,155
7th Apr 2025 (Mon) 0.1225 0.1225 0.1225 0.1225 12,317,880
4th Apr 2025 (Fri) 0.125 0.125 0.1225 0.1225 9,415,521
3rd Apr 2025 (Thu) 0.125 0.12 0.12 0.12 2,477,737
2nd Apr 2025 (Wed) 0.1275 0.1275 0.1225 0.125 8,998,533
1st Apr 2025 (Tue) 0.12 0.135 0.12 0.1275 17,123,743
31st Mar 2025 (Mon) 0.1175 0.12 0.1175 0.12 10,891,907
28th Mar 2025 (Fri) 0.12 0.12 0.115 0.1175 8,051,947
27th Mar 2025 (Thu) 0.12 0.115 0.115 0.12 794,427
26th Mar 2025 (Wed) 0.11 0.12 0.11 0.12 544,141
25th Mar 2025 (Tue) 0.1225 0.1225 0.12 0.12 3,515,497
24th Mar 2025 (Mon) 0.1275 0.1275 0.1225 0.1225 9,033,600
21st Mar 2025 (Fri) 0.1225 0.1225 0.1225 0.1225 4,377,334
20th Mar 2025 (Thu) 0.1225 0.1225 0.1225 0.1225 112,645
19th Mar 2025 (Wed) 0.1225 0.1225 0.1225 0.1225 4,890,392
18th Mar 2025 (Tue) 0.1225 0.1225 0.1225 0.1225 572,500
17th Mar 2025 (Mon) 0.1225 0.1225 0.1225 0.1225 70,271
14th Mar 2025 (Fri) 0.1225 0.1225 0.1225 0.1225 12,387,878
13th Mar 2025 (Thu) 0.13 0.13 0.1225 0.1225 4,958,678
12th Mar 2025 (Wed) 0.1275 0.1275 0.125 0.125 6,109,576
11th Mar 2025 (Tue) 0.1275 0.1275 0.1275 0.1275 647,561
10th Mar 2025 (Mon) 0.1275 0.1275 0.1275 0.1275 1,014,113
7th Mar 2025 (Fri) 0.1275 0.1275 0.1275 0.1275 500,000
6th Mar 2025 (Thu) 0.1275 0.1275 0.125 0.1275 5,348,221
5th Mar 2025 (Wed) 0.1325 0.1325 0.125 0.125 5,219,287
4th Mar 2025 (Tue) 0.1325 0.13 0.13 0.13 24,310,930
FTSE 100 Latest
Value8,596.35
Change99.55