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
30th Mar 2026 (Mon) 0.10 0.10 0.0975 0.0975 1,773,969
27th Mar 2026 (Fri) 0.0975 0.10 0.0975 0.10 3,972,949
26th Mar 2026 (Thu) 0.09 0.0975 0.09 0.0975 11,519,610
25th Mar 2026 (Wed) 0.0925 0.0925 0.0925 0.0925 565,804
24th Mar 2026 (Tue) 0.10 0.10 0.0925 0.0925 1,694,714
23rd Mar 2026 (Mon) 0.0925 0.105 0.09 0.10 29,935,602
20th Mar 2026 (Fri) 0.0925 0.0975 0.0925 0.0925 7,234,997
19th Mar 2026 (Thu) 0.0975 0.0975 0.0925 0.0925 10,713,148
18th Mar 2026 (Wed) 0.095 0.1075 0.0875 0.0975 76,985,439
17th Mar 2026 (Tue) 0.095 0.095 0.095 0.095 282,979
16th Mar 2026 (Mon) 0.095 0.096 0.095 0.095 975,998
13th Mar 2026 (Fri) 0.1025 0.105 0.09 0.095 16,831,101
12th Mar 2026 (Thu) 0.10 0.1025 0.10 0.1025 3,939,445
11th Mar 2026 (Wed) 0.10 0.10 0.10 0.10 4,868,301
10th Mar 2026 (Tue) 0.10 0.10 0.10 0.10 14,723,675
9th Mar 2026 (Mon) 0.0975 0.0975 0.0975 0.0975 1,657,358
6th Mar 2026 (Fri) 0.105 0.105 0.095 0.0975 25,577,702
5th Mar 2026 (Thu) 0.105 0.105 0.105 0.105 64,000
4th Mar 2026 (Wed) 0.0975 0.105 0.0975 0.105 1,203,721
3rd Mar 2026 (Tue) 0.1075 0.1075 0.1075 0.1075 1,092,289
2nd Mar 2026 (Mon) 0.105 0.114 0.1075 0.1075 23,554,736
27th Feb 2026 (Fri) 0.11 0.11 0.105 0.105 7,832,113
26th Feb 2026 (Thu) 0.115 0.115 0.1075 0.11 18,790,310
25th Feb 2026 (Wed) 0.115 0.115 0.115 0.115 55,971
24th Feb 2026 (Tue) 0.115 0.115 0.115 0.115 4,157,405
23rd Feb 2026 (Mon) 0.115 0.115 0.115 0.115 3,762,396
20th Feb 2026 (Fri) 0.115 0.115 0.115 0.115 1,801,056
19th Feb 2026 (Thu) 0.115 0.115 0.115 0.115 790,837
18th Feb 2026 (Wed) 0.115 0.115 0.115 0.115 737,881
17th Feb 2026 (Tue) 0.1175 0.1175 0.115 0.115 1,023,428
16th Feb 2026 (Mon) 0.1175 0.1175 0.1175 0.1175 1,154,798
13th Feb 2026 (Fri) 0.1175 0.1175 0.1175 0.1175 4,479,204
12th Feb 2026 (Thu) 0.1175 0.1175 0.1175 0.1175 1,786,321
11th Feb 2026 (Wed) 0.1175 0.1175 0.1175 0.1175 20,000
10th Feb 2026 (Tue) 0.125 0.125 0.1175 0.1175 6,205,073
9th Feb 2026 (Mon) 0.14 0.14 0.125 0.125 23,640,342
6th Feb 2026 (Fri) 0.115 0.14 0.115 0.14 56,395,051
5th Feb 2026 (Thu) 0.1175 0.125 0.115 0.115 31,540,737
4th Feb 2026 (Wed) 0.125 0.125 0.1125 0.1175 31,690,194
3rd Feb 2026 (Tue) 0.12 0.1275 0.115 0.125 21,469,499
2nd Feb 2026 (Mon) 0.12 0.12 0.12 0.12 2,762,461
FTSE 100 Latest
Value10,127.96
Change160.61