0.13p+0.01 (+5.65%)19 Feb 2025, 12:21
Gunsynd PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 18, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 3,475,111 |
Feb 17, 2025 | 0.13p | 0.12p | 0.12p | 0.13p | 255,653 |
Feb 14, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 2,041,320 |
Feb 13, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 4,841,327 |
Feb 12, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 2,760,291 |
Feb 11, 2025 | 0.11p | 0.14p | 0.12p | 0.13p | 14,113,694 |
Feb 7, 2025 | 0.11p | 0.12p | 0.12p | 0.11p | 3,718,644 |
Feb 6, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 6,590,869 |
Feb 5, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 1,894,756 |
Feb 4, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 525,404 |
Jan 31, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 2,023,478 |
Jan 30, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 897,351 |
Jan 29, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 13,156,061 |
Jan 28, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 217,651 |
Jan 27, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 5,004,703 |
Jan 23, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 1,403,931 |
Jan 22, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 1,530,530 |
Jan 21, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 4,209,440 |
Jan 20, 2025 | 0.11p | 0.10p | 0.10p | 0.11p | 484,271 |
Jan 16, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 1,302,257 |
Jan 15, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 3,757,725 |
Jan 14, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 9,213,675 |
Jan 13, 2025 | 0.11p | 0.10p | 0.10p | 0.11p | 2,058,343 |
Jan 10, 2025 | 0.11p | 0.10p | 0.10p | 0.11p | 2,060,148 |
Jan 9, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 2,662,202 |
Jan 8, 2025 | 0.12p | 0.10p | 0.10p | 0.11p | 947,210 |
Jan 7, 2025 | 0.12p | 0.11p | 0.10p | 0.12p | 1,682,121 |
Jan 2, 2025 | 0.12p | 0.11p | 0.10p | 0.12p | 1,996,836 |
Dec 30, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 1,238,571 |
Dec 27, 2024 | 0.12p | 0.13p | 0.11p | 0.12p | 303,984 |
Dec 23, 2024 | 0.12p | 0.13p | 0.11p | 0.12p | 1,593,416 |
Dec 19, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 96,254 |
Dec 18, 2024 | 0.11p | 0.11p | 0.11p | 0.12p | 1,754,384 |
Dec 17, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 4,327,610 |
Dec 16, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 11,734,454 |
Dec 13, 2024 | 0.11p | 0.11p | 0.11p | 0.11p | 4,000,000 |
Dec 12, 2024 | 0.11p | 0.10p | 0.10p | 0.11p | 100,000 |
Dec 11, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 1,427,252 |
Dec 10, 2024 | 0.10p | 0.12p | 0.10p | 0.11p | 908,207 |
Dec 9, 2024 | 0.12p | 0.12p | 0.10p | 0.12p | 1,800,729 |
Dec 5, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 5,056,466 |
Dec 4, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 510,358 |
Dec 3, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 3,721,869 |
Dec 2, 2024 | 0.12p | 0.11p | 0.11p | 0.11p | 1,789,926 |
Nov 29, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 1,683,252 |
Nov 28, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 3,469,155 |
Nov 27, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 3,418,816 |
Nov 26, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 1,004,098 |
Nov 25, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 1,348,547 |
Nov 22, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 3,962,627 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Antofagasta PLC | 1,895.50 | 3.30 |
Paypoint PLC | 668.00 | 2.30 |
Chemring Group PLC | 368.05 | 2.09 |
Mony Group PLC | 203.80 | 1.90 |
Ithaca Energy PLC | 132.00 | 1.69 |
Future PLC | 1,023.00 | 1.69 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.62 | -11.96 |
Trainline PLC | 316.20 | -8.61 |
Glencore PLC | 328.45 | -7.10 |
Wizz Air Holdings PLC | 1,558.00 | -4.12 |
Easyjet PLC | 496.40 | -4.10 |
Victrex PLC | 948.56 | -3.21 |