1. Share Prices

  2. Gunsynd PLC (GUN)

0.13p+0.00 (+0.00%)19 Jul 2024, 12:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gunsynd PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 20240.12p0.14p0.13p0.13p580,000
Jul 18, 20240.13p0.11p0.11p0.13p2,233,208
Jul 17, 20240.13p0.13p0.12p0.13p662,345
Jul 16, 20240.12p0.13p0.12p0.13p2,500,000
Jul 15, 20240.12p0.12p0.12p0.12p1,100,000
Jul 12, 20240.12p0.11p0.11p0.12p500,000
Jul 11, 20240.13p0.12p0.12p0.12p2,100,117
Jul 9, 20240.13p0.12p0.12p0.13p53,763
Jul 8, 20240.13p0.12p0.12p0.13p54,270
Jul 4, 20240.13p0.12p0.12p0.13p1,178
Jul 3, 20240.13p0.12p0.12p0.13p300,000
Jul 2, 20240.13p0.12p0.12p0.13p3,058
Jul 1, 20240.13p0.12p0.12p0.13p559,764
Jun 26, 20240.13p0.13p0.12p0.13p310,570
Jun 19, 20240.13p0.13p0.13p0.13p37,735
Jun 17, 20240.13p0.13p0.13p0.13p1,000
Jun 11, 20240.13p0.13p0.12p0.13p576,921
Jun 10, 20240.13p0.13p0.13p0.13p2,233,358
Jun 7, 20240.13p0.13p0.13p0.13p50,658
Jun 6, 20240.13p0.13p0.13p0.13p468,652
Jun 5, 20240.14p0.14p0.14p0.13p1,444,933
Jun 4, 20240.14p0.14p0.13p0.14p533,214
May 31, 20240.14p0.14p0.14p0.14p71,578
May 30, 20240.14p0.13p0.13p0.14p1,176
May 28, 20240.14p0.14p0.14p0.14p31,080
May 21, 20240.14p0.13p0.13p0.14p400,000
May 20, 20240.14p0.14p0.13p0.14p325,000
May 15, 20240.13p0.14p0.13p0.14p11,018,669
May 14, 20240.13p0.13p0.13p0.13p500,000
May 13, 20240.13p0.13p0.13p0.13p3,022,421
May 10, 20240.13p0.13p0.13p0.13p659,085
May 9, 20240.13p0.13p0.13p0.13p2,930,430
May 8, 20240.14p0.13p0.13p0.13p3,426,829
May 7, 20240.15p0.15p0.13p0.14p25,344,323
May 3, 20240.13p0.16p0.13p0.15p13,435,335
May 2, 20240.14p0.13p0.12p0.13p4,327,777
May 1, 20240.14p0.15p0.13p0.14p3,442,482
Apr 30, 20240.17p0.16p0.13p0.14p18,888,624
Apr 29, 20240.12p0.23p0.13p0.17p91,489,648
Apr 26, 20240.12p0.12p0.12p0.12p22,547
Apr 22, 20240.12p0.13p0.12p0.12p12,253,846
Apr 19, 20240.12p0.12p0.12p0.12p6,500,000
Apr 18, 20240.13p0.12p0.11p0.12p7,205,810
Apr 17, 20240.14p0.13p0.13p0.14p500,000
Apr 16, 20240.14p0.13p0.13p0.14p400,000
Apr 11, 20240.14p0.14p0.14p0.14p1,040,000
Apr 10, 20240.14p0.15p0.14p0.14p1,550,000
Apr 9, 20240.14p0.14p0.14p0.14p8,000,000
Apr 8, 20240.14p0.14p0.14p0.14p3,451,937
Apr 4, 20240.14p0.14p0.14p0.14p492,992
123
Showing 1 to 50 of 115

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16