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
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
2nd Apr 2026 (Thu) 0.0975 0.104 0.104 0.104 6,446,322
1st Apr 2026 (Wed) 0.0975 0.0975 0.0975 0.0975 1,886,277
31st Mar 2026 (Tue) 0.0975 0.0975 0.0975 0.0975 1,386,226
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
FTSE 100 Latest
Value10,325.35
Change60.03