0.13p+0.01 (+5.65%)19 Feb 2025, 12:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gunsynd PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 18, 20250.13p0.14p0.13p0.13p3,475,111
Feb 17, 20250.13p0.12p0.12p0.13p255,653
Feb 14, 20250.13p0.13p0.13p0.13p2,041,320
Feb 13, 20250.13p0.13p0.13p0.13p4,841,327
Feb 12, 20250.13p0.13p0.13p0.13p2,760,291
Feb 11, 20250.11p0.14p0.12p0.13p14,113,694
Feb 7, 20250.11p0.12p0.12p0.11p3,718,644
Feb 6, 20250.11p0.12p0.11p0.11p6,590,869
Feb 5, 20250.11p0.11p0.11p0.11p1,894,756
Feb 4, 20250.11p0.12p0.11p0.11p525,404
Jan 31, 20250.11p0.11p0.11p0.11p2,023,478
Jan 30, 20250.11p0.11p0.11p0.11p897,351
Jan 29, 20250.11p0.12p0.11p0.11p13,156,061
Jan 28, 20250.11p0.11p0.11p0.11p217,651
Jan 27, 20250.11p0.12p0.10p0.11p5,004,703
Jan 23, 20250.11p0.11p0.11p0.11p1,403,931
Jan 22, 20250.11p0.11p0.11p0.11p1,530,530
Jan 21, 20250.11p0.12p0.11p0.11p4,209,440
Jan 20, 20250.11p0.10p0.10p0.11p484,271
Jan 16, 20250.11p0.12p0.10p0.11p1,302,257
Jan 15, 20250.11p0.12p0.10p0.11p3,757,725
Jan 14, 20250.11p0.12p0.10p0.11p9,213,675
Jan 13, 20250.11p0.10p0.10p0.11p2,058,343
Jan 10, 20250.11p0.10p0.10p0.11p2,060,148
Jan 9, 20250.11p0.11p0.11p0.11p2,662,202
Jan 8, 20250.12p0.10p0.10p0.11p947,210
Jan 7, 20250.12p0.11p0.10p0.12p1,682,121
Jan 2, 20250.12p0.11p0.10p0.12p1,996,836
Dec 30, 20240.12p0.11p0.11p0.12p1,238,571
Dec 27, 20240.12p0.13p0.11p0.12p303,984
Dec 23, 20240.12p0.13p0.11p0.12p1,593,416
Dec 19, 20240.12p0.11p0.11p0.12p96,254
Dec 18, 20240.11p0.11p0.11p0.12p1,754,384
Dec 17, 20240.11p0.12p0.10p0.11p4,327,610
Dec 16, 20240.11p0.12p0.10p0.11p11,734,454
Dec 13, 20240.11p0.11p0.11p0.11p4,000,000
Dec 12, 20240.11p0.10p0.10p0.11p100,000
Dec 11, 20240.11p0.11p0.10p0.11p1,427,252
Dec 10, 20240.10p0.12p0.10p0.11p908,207
Dec 9, 20240.12p0.12p0.10p0.12p1,800,729
Dec 5, 20240.11p0.11p0.10p0.11p5,056,466
Dec 4, 20240.11p0.12p0.10p0.11p510,358
Dec 3, 20240.11p0.12p0.10p0.11p3,721,869
Dec 2, 20240.12p0.11p0.11p0.11p1,789,926
Nov 29, 20240.12p0.12p0.11p0.12p1,683,252
Nov 28, 20240.12p0.11p0.11p0.12p3,469,155
Nov 27, 20240.12p0.11p0.11p0.12p3,418,816
Nov 26, 20240.12p0.12p0.11p0.12p1,004,098
Nov 25, 20240.12p0.11p0.11p0.12p1,348,547
Nov 22, 20240.12p0.11p0.11p0.12p3,962,627
Showing 1 to 50 of 194
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00