Shares Magazine
0.12p+0.00 (+0.00%)02 May 2025, 13:02
Gunsynd PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.12p | 0.11p | 0.11p | 0.12p | 97,884 |
| May 1, 2025 | 0.12p | 0.12p | 0.11p | 0.12p | 21,265,964 |
| Apr 30, 2025 | 0.14p | 0.14p | 0.12p | 0.12p | 11,152,009 |
| Apr 29, 2025 | 0.14p | 0.14p | 0.14p | 0.14p | 830,823 |
| Apr 28, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 6,026,804 |
| Apr 25, 2025 | 0.13p | 0.14p | 0.13p | 0.14p | 9,670,537 |
| Apr 24, 2025 | 0.13p | 0.12p | 0.12p | 0.13p | 509,087 |
| Apr 22, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 3,499,707 |
| Apr 17, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 2,000,000 |
| Apr 16, 2025 | 0.13p | 0.12p | 0.12p | 0.13p | 3,736,435 |
| Apr 15, 2025 | 0.13p | 0.14p | 0.12p | 0.13p | 9,180,911 |
| Apr 14, 2025 | 0.13p | 0.14p | 0.12p | 0.13p | 14,420,314 |
| Apr 11, 2025 | 0.12p | 0.13p | 0.12p | 0.13p | 11,311,767 |
| Apr 10, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 390,550 |
| Apr 9, 2025 | 0.13p | 0.12p | 0.12p | 0.12p | 522,375 |
| Apr 8, 2025 | 0.12p | 0.13p | 0.12p | 0.12p | 2,028,155 |
| Apr 7, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 12,317,880 |
| Apr 4, 2025 | 0.13p | 0.13p | 0.12p | 0.12p | 9,415,521 |
| Apr 3, 2025 | 0.13p | 0.13p | 0.12p | 0.12p | 2,477,737 |
| Apr 2, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 8,998,533 |
| Apr 1, 2025 | 0.12p | 0.14p | 0.12p | 0.13p | 17,123,743 |
| Mar 31, 2025 | 0.12p | 0.13p | 0.12p | 0.12p | 10,891,907 |
| Mar 28, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 8,051,947 |
| Mar 27, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 794,427 |
| Mar 26, 2025 | 0.12p | 0.12p | 0.11p | 0.12p | 544,141 |
| Mar 25, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 3,515,497 |
| Mar 24, 2025 | 0.13p | 0.12p | 0.12p | 0.12p | 9,033,600 |
| Mar 21, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 4,377,334 |
| Mar 20, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 112,645 |
| Mar 19, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 4,890,392 |
| Mar 18, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 572,500 |
| Mar 17, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 70,271 |
| Mar 14, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 12,387,878 |
| Mar 13, 2025 | 0.13p | 0.12p | 0.12p | 0.12p | 4,958,678 |
| Mar 12, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 6,109,576 |
| Mar 11, 2025 | 0.13p | 0.12p | 0.12p | 0.13p | 647,561 |
| Mar 10, 2025 | 0.13p | 0.12p | 0.12p | 0.13p | 1,014,113 |
| Mar 7, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 500,000 |
| Mar 6, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 5,348,221 |
| Mar 5, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 5,219,287 |
| Mar 4, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 24,310,930 |
| Mar 3, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 7,190,384 |
| Feb 28, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 13,576,205 |
| Feb 27, 2025 | 0.13p | 0.13p | 0.13p | 0.13p | 743,014 |
| Feb 26, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 703,571 |
| Feb 25, 2025 | 0.14p | 0.13p | 0.13p | 0.14p | 8,195,000 |
| Feb 24, 2025 | 0.14p | 0.14p | 0.14p | 0.14p | 7,093,396 |
| Feb 21, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 1,033,365 |
| Feb 20, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 10,423,389 |
| Feb 19, 2025 | 0.13p | 0.14p | 0.13p | 0.14p | 6,394,878 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.