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
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
3rd Mar 2025 (Mon) 0.1325 0.1325 0.1325 0.1325 7,190,384
28th Feb 2025 (Fri) 0.1325 0.1325 0.1325 0.1325 13,576,205
27th Feb 2025 (Thu) 0.1325 0.1325 0.1325 0.1325 743,014
26th Feb 2025 (Wed) 0.1375 0.1375 0.1325 0.1325 703,571
25th Feb 2025 (Tue) 0.1375 0.1375 0.1375 0.1375 8,195,000
24th Feb 2025 (Mon) 0.135 0.1375 0.135 0.1375 7,093,396
21st Feb 2025 (Fri) 0.135 0.135 0.135 0.135 1,033,365
20th Feb 2025 (Thu) 0.135 0.135 0.135 0.135 10,423,389
19th Feb 2025 (Wed) 0.1275 0.135 0.1275 0.135 6,394,878
18th Feb 2025 (Tue) 0.1275 0.1275 0.1275 0.1275 3,475,111
17th Feb 2025 (Mon) 0.1275 0.1275 0.1275 0.1275 255,653
14th Feb 2025 (Fri) 0.1275 0.1275 0.1275 0.1275 2,041,320
13th Feb 2025 (Thu) 0.1275 0.1275 0.1275 0.1275 4,841,327
FTSE 100 Latest
Value7,964.18
Change50.93