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
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
12th Feb 2025 (Wed) 0.1275 0.1275 0.1275 0.1275 2,760,291
11th Feb 2025 (Tue) 0.11 0.13 0.11 0.1275 14,113,694
10th Feb 2025 (Mon) 0.11 0.11 0.11 0.11 0
7th Feb 2025 (Fri) 0.11 0.11 0.11 0.11 3,718,644
6th Feb 2025 (Thu) 0.11 0.11 0.11 0.11 6,590,869
5th Feb 2025 (Wed) 0.11 0.11 0.11 0.11 1,894,756
4th Feb 2025 (Tue) 0.11 0.11 0.11 0.11 525,404
3rd Feb 2025 (Mon) 0.11 0.11 0.11 0.11 0
31st Jan 2025 (Fri) 0.11 0.11 0.11 0.11 2,023,478
30th Jan 2025 (Thu) 0.11 0.11 0.11 0.11 897,351
29th Jan 2025 (Wed) 0.11 0.11 0.11 0.11 13,156,061
28th Jan 2025 (Tue) 0.11 0.11 0.11 0.11 217,651
27th Jan 2025 (Mon) 0.11 0.11 0.11 0.11 5,004,703
24th Jan 2025 (Fri) 0.11 0.11 0.11 0.11 0
23rd Jan 2025 (Thu) 0.11 0.11 0.11 0.11 1,403,931
22nd Jan 2025 (Wed) 0.11 0.11 0.11 0.11 1,530,530
21st Jan 2025 (Tue) 0.11 0.11 0.11 0.11 4,209,440
20th Jan 2025 (Mon) 0.11 0.11 0.11 0.11 484,271
17th Jan 2025 (Fri) 0.11 0.11 0.11 0.11 0
16th Jan 2025 (Thu) 0.11 0.11 0.11 0.11 1,302,257
15th Jan 2025 (Wed) 0.11 0.11 0.11 0.11 3,757,725
14th Jan 2025 (Tue) 0.11 0.11 0.11 0.11 9,213,675
13th Jan 2025 (Mon) 0.11 0.11 0.11 0.11 2,058,343
FTSE 100 Latest
Value8,600.22
Change-79.66