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
2nd Jun 2026 (Tue) 0.105 0.105 0.105 0.105 8,354,037
1st Jun 2026 (Mon) 0.105 0.105 0.10 0.10 6,759,712
29th May 2026 (Fri) 0.11 0.11 0.105 0.105 3,999,415
28th May 2026 (Thu) 0.105 0.1125 0.10 0.11 22,386,226
27th May 2026 (Wed) 0.11 0.11 0.105 0.105 5,907,105
26th May 2026 (Tue) 0.115 0.115 0.11 0.11 1,762,877
25th May 2026 (Mon) 0.115 0.115 0.115 0.115 0
22nd May 2026 (Fri) 0.115 0.12 0.115 0.115 13,885,366
21st May 2026 (Thu) 0.10 0.115 0.10 0.115 23,753,023
20th May 2026 (Wed) 0.10 0.10 0.10 0.10 12,990,838
19th May 2026 (Tue) 0.10 0.10 0.10 0.10 2,339,654
18th May 2026 (Mon) 0.11 0.11 0.10 0.10 14,276,012
15th May 2026 (Fri) 0.11 0.11 0.11 0.11 8,042,494
14th May 2026 (Thu) 0.11 0.11 0.10 0.11 288,477
13th May 2026 (Wed) 0.11 0.11 0.105 0.11 10,463,335
12th May 2026 (Tue) 0.105 0.12 0.105 0.11 19,522,122
11th May 2026 (Mon) 0.095 0.105 0.095 0.105 18,907,690
8th May 2026 (Fri) 0.0925 0.095 0.0925 0.095 11,664,542
7th May 2026 (Thu) 0.0925 0.0925 0.0912 0.0925 314,045
6th May 2026 (Wed) 0.0925 0.0925 0.0925 0.0925 569,930
5th May 2026 (Tue) 0.094 0.094 0.0875 0.0875 3,513,220
4th May 2026 (Mon) 0.094 0.094 0.094 0.094 0
1st May 2026 (Fri) 0.094 0.094 0.094 0.094 1,160,204
30th Apr 2026 (Thu) 0.0945 0.0945 0.094 0.094 9,026,118
29th Apr 2026 (Wed) 0.0945 0.0945 0.0945 0.0945 17,279
28th Apr 2026 (Tue) 0.10 0.10 0.0945 0.0945 12,527,108
27th Apr 2026 (Mon) 0.10 0.10 0.10 0.10 2,897,209
24th Apr 2026 (Fri) 0.105 0.105 0.10 0.10 7,068,244
23rd Apr 2026 (Thu) 0.105 0.105 0.105 0.105 26,372,140
22nd Apr 2026 (Wed) 0.105 0.105 0.105 0.105 36,946,250
21st Apr 2026 (Tue) 0.105 0.105 0.105 0.105 15,902,852
20th Apr 2026 (Mon) 0.105 0.105 0.105 0.105 291,678
17th Apr 2026 (Fri) 0.105 0.105 0.105 0.105 1,000,000
16th Apr 2026 (Thu) 0.105 0.105 0.105 0.105 5,114,727
15th Apr 2026 (Wed) 0.10 0.10 0.10 0.10 10,114,521
14th Apr 2026 (Tue) 0.10 0.10 0.10 0.10 459,090
13th Apr 2026 (Mon) 0.105 0.105 0.10 0.10 24,441,879
10th Apr 2026 (Fri) 0.105 0.105 0.105 0.105 26,443,227
9th Apr 2026 (Thu) 0.10 0.105 0.10 0.105 12,874,838
8th Apr 2026 (Wed) 0.10 0.10 0.10 0.10 2,730,293
7th Apr 2026 (Tue) 0.095 0.10 0.095 0.10 15,261,445
6th Apr 2026 (Mon) 0.104 0.104 0.104 0.104 0
3rd Apr 2026 (Fri) 0.104 0.104 0.104 0.104 0
FTSE 100 Latest
Value10,373.51
Change34.56