Gunsynd PLC Historic Prices

Date	Open	High	Low	Close	Volume
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
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

1 2 3 4 5

Next >

Showing 1 to 50 of 213

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
M&G PLC	237.70	5.93
W.A.G Payment Solutions PLC	68.04	5.00
Alpha Group International PLC	3,165.00	3.60
Aston Martin Lagonda Global Holdings PLC	82.75	2.99
Drax Group PLC	659.00	2.65
Greencore Group PLC	223.00	2.29

Fallers

Company	Price	% Chg
Harworth Group PLC	169.50	-3.42
Raspberry Pi Holdings PLC	538.32	-2.48
British Land Company PLC	387.00	-2.12
Ferrexpo PLC	54.50	-1.98
Auto Trader Group PLC	786.00	-1.58
Ssp Group PLC	164.70	-1.50

Sun	Mon	Tue	Wed	Thu	Fri	Sat
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	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
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	30	1	2	3

Gunsynd PLC (GUN)

Gunsynd PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email