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
8th Jan 2026 (Thu) 0.12 0.12 0.11 0.12 23,649,981
7th Jan 2026 (Wed) 0.135 0.135 0.11 0.12 40,728,264
6th Jan 2026 (Tue) 0.175 0.135 0.12 0.135 175,782,053
5th Jan 2026 (Mon) 0.165 0.175 0.165 0.175 4,291,252
2nd Jan 2026 (Fri) 0.165 0.165 0.165 0.165 3,808,402
1st Jan 2026 (Thu) 0.165 0.165 0.165 0.165 0
31st Dec 2025 (Wed) 0.165 0.165 0.165 0.165 4,912,629
30th Dec 2025 (Tue) 0.165 0.165 0.165 0.165 15,524,421
29th Dec 2025 (Mon) 0.1425 0.175 0.1425 0.165 42,717,577
26th Dec 2025 (Fri) 0.1425 0.1425 0.1425 0.1425 0
25th Dec 2025 (Thu) 0.1425 0.1425 0.1425 0.1425 0
24th Dec 2025 (Wed) 0.15 0.15 0.1425 0.1425 15,163,131
23rd Dec 2025 (Tue) 0.15 0.15 0.1475 0.15 5,283,414
22nd Dec 2025 (Mon) 0.14 0.15 0.14 0.15 36,884,132
19th Dec 2025 (Fri) 0.135 0.14 0.135 0.14 10,064,694
18th Dec 2025 (Thu) 0.1525 0.1525 0.1325 0.135 34,014,443
17th Dec 2025 (Wed) 0.155 0.155 0.1525 0.1525 5,102,836
16th Dec 2025 (Tue) 0.155 0.155 0.1475 0.155 17,756,162
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
FTSE 100 Latest
Value10,044.69
Change-3.52