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
7th Oct 2025 (Tue) 0.17 0.18 0.17 0.1775 47,117,498
6th Oct 2025 (Mon) 0.1625 0.17 0.1625 0.17 21,061,330
3rd Oct 2025 (Fri) 0.185 0.185 0.16 0.1625 45,697,134
2nd Oct 2025 (Thu) 0.16 0.1925 0.16 0.185 135,158,198
1st Oct 2025 (Wed) 0.1625 0.1625 0.1575 0.16 41,028,599
30th Sep 2025 (Tue) 0.15 0.18 0.15 0.1625 84,820,315
29th Sep 2025 (Mon) 0.155 0.155 0.1475 0.15 24,324,195
26th Sep 2025 (Fri) 0.15 0.165 0.15 0.155 47,193,414
25th Sep 2025 (Thu) 0.1575 0.1575 0.15 0.15 40,475,383
24th Sep 2025 (Wed) 0.145 0.16 0.145 0.1575 55,647,188
23rd Sep 2025 (Tue) 0.1425 0.165 0.1425 0.145 100,168,923
22nd Sep 2025 (Mon) 0.13 0.1425 0.13 0.1425 43,433,070
19th Sep 2025 (Fri) 0.1375 0.1375 0.1275 0.13 28,714,408
18th Sep 2025 (Thu) 0.1325 0.1375 0.1325 0.1375 54,140,114
17th Sep 2025 (Wed) 0.1475 0.1475 0.1325 0.1325 84,310,958
16th Sep 2025 (Tue) 0.1425 0.15 0.14 0.1475 79,557,551
15th Sep 2025 (Mon) 0.125 0.1475 0.1175 0.1425 126,206,320
12th Sep 2025 (Fri) 0.125 0.125 0.12 0.125 11,224,557
11th Sep 2025 (Thu) 0.1325 0.1325 0.1175 0.125 29,493,119
10th Sep 2025 (Wed) 0.13 0.13 0.13 0.13 91,035,397
9th Sep 2025 (Tue) 0.115 0.14 0.13 0.13 238,329,098
8th Sep 2025 (Mon) 0.115 0.115 0.115 0.115 4,845,857
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
FTSE 100 Latest
Value9,483.58
Change0.00