Shares Magazine
0.10p-0.00 (-3.71%)11 Aug 2025, 13:51
Gunsynd PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 7, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 9,671,858 |
| Aug 6, 2025 | 0.11p | 0.11p | 0.11p | 0.10p | 7,195,639 |
| Aug 5, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 6,566,088 |
| Aug 4, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 328,737 |
| Aug 1, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 3,082,888 |
| Jul 31, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 2,222,190 |
| Jul 29, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 11,778,808 |
| Jul 28, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 30,627,058 |
| Jul 25, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 4,091,965 |
| Jul 24, 2025 | 0.11p | 0.11p | 0.11p | 0.11p | 1,035,500 |
| Jul 23, 2025 | 0.12p | 0.12p | 0.12p | 0.11p | 4,986,695 |
| Jul 22, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 12,389,145 |
| Jul 21, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 3,916,895 |
| Jul 18, 2025 | 0.13p | 0.13p | 0.12p | 0.12p | 37,910,367 |
| Jul 17, 2025 | 0.15p | 0.15p | 0.13p | 0.13p | 10,609,691 |
| Jul 16, 2025 | 0.16p | 0.17p | 0.14p | 0.15p | 10,472,025 |
| Jul 15, 2025 | 0.17p | 0.18p | 0.14p | 0.16p | 30,281,960 |
| Jul 14, 2025 | 0.14p | 0.21p | 0.14p | 0.17p | 156,389,637 |
| Jul 11, 2025 | 0.13p | 0.14p | 0.14p | 0.14p | 6,985,378 |
| Jul 10, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 8,241,994 |
| Jul 9, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 750,192 |
| Jul 8, 2025 | 0.14p | 0.13p | 0.13p | 0.13p | 8,522,548 |
| Jul 7, 2025 | 0.14p | 0.13p | 0.13p | 0.14p | 254,807 |
| Jul 4, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 4,419,886 |
| Jul 3, 2025 | 0.14p | 0.13p | 0.13p | 0.14p | 51 |
| Jul 2, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 5,133,053 |
| Jul 1, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 3,444,215 |
| Jun 30, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 6,959,820 |
| Jun 27, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 4,395,525 |
| Jun 26, 2025 | 0.13p | 0.14p | 0.12p | 0.14p | 20,553,019 |
| Jun 25, 2025 | 0.13p | 0.14p | 0.12p | 0.13p | 10,107,803 |
| Jun 24, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 136,086 |
| Jun 23, 2025 | 0.11p | 0.13p | 0.12p | 0.13p | 12,082,288 |
| Jun 20, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 49,000 |
| Jun 19, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 3,183,746 |
| Jun 17, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 2,293,796 |
| Jun 16, 2025 | 0.10p | 0.11p | 0.11p | 0.10p | 999 |
| Jun 13, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 119,047 |
| Jun 12, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 3,771,161 |
| Jun 11, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 4,104,304 |
| Jun 10, 2025 | 0.11p | 0.11p | 0.10p | 0.10p | 10,028,545 |
| Jun 6, 2025 | 0.12p | 0.12p | 0.11p | 0.11p | 9,425,676 |
| Jun 5, 2025 | 0.13p | 0.13p | 0.11p | 0.12p | 12,128,336 |
| Jun 4, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 3,580,930 |
| Jun 2, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 804,135 |
| May 29, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 1,299,301 |
| May 28, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 577,523 |
| May 27, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 11,358,544 |
| May 23, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 2,123,107 |
| May 22, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 5,717,354 |
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 |
|---|---|---|
| Diversified Energy Company PLC | 1,162.00 | 6.12 |
| Baltic Classifieds Group PLC | 354.00 | 3.51 |
| Gamma Communications PLC | 1,098.00 | 3.00 |
| 4Imprint Group PLC | 3,265.00 | 2.67 |
| Ip Group PLC | 59.50 | 2.59 |
| Marks And Spencer Group PLC | 340.24 | 2.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 9,160.00 | -5.37 |
| Ocado Group PLC | 375.30 | -5.13 |
| Oxford Nanopore Technologies PLC | 206.80 | -3.81 |
| Plus500 LTD | 3,296.00 | -3.74 |
| Wizz Air Holdings PLC | 1,369.40 | -3.43 |
| Spectris PLC | 4,024.00 | -3.41 |