1. Share Prices

  2. Gunsynd PLC (GUN)

0.12p+0.00 (+0.00%)19 Apr 2024, 15:19
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
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
Mar 28, 20240.15p0.20p0.15p0.15p4,098,067
Mar 27, 20240.15p0.14p0.14p0.15p256,666
Mar 26, 20240.15p0.15p0.15p0.15p95,000
Mar 25, 20240.15p0.15p0.15p0.15p200,000
Mar 22, 20240.15p0.15p0.15p0.15p154,375
Mar 19, 20240.15p0.15p0.15p0.15p88,750
Mar 18, 20240.14p0.15p0.14p0.15p2,852,246
Mar 11, 20240.14p0.14p0.14p0.14p783,691
Mar 6, 20240.14p0.15p0.15p0.14p34,473
Mar 5, 20240.14p0.15p0.14p0.14p4,269,766
Mar 1, 20240.14p0.14p0.14p0.14p710,671
Feb 29, 20240.14p0.15p0.14p0.14p2,178,958
Feb 26, 20240.14p0.15p0.14p0.14p1,029,405
Feb 23, 20240.14p0.15p0.15p0.14p5
Feb 22, 20240.14p0.15p0.14p0.14p118,284
Feb 15, 20240.14p0.14p0.14p0.14p28,959
Feb 14, 20240.16p0.15p0.15p0.14p432,363
Feb 7, 20240.16p0.16p0.16p0.16p65,000
Feb 6, 20240.16p0.15p0.15p0.16p1,245
Feb 2, 20240.16p0.15p0.15p0.16p153,334
Jan 22, 20240.16p0.15p0.15p0.16p206,967
Jan 16, 20240.16p0.16p0.16p0.16p500,000
Jan 15, 20240.18p0.17p0.15p0.16p350,000
Jan 12, 20240.18p0.17p0.17p0.18p213,050
Jan 2, 20240.18p0.17p0.17p0.18p277,518
Dec 27, 20230.18p0.18p0.18p0.18p2,500,000
Dec 21, 20230.18p0.17p0.17p0.18p500,000
Dec 18, 20230.18p0.17p0.17p0.18p740,055
Dec 11, 20230.18p0.19p0.19p0.18p5,322
Dec 7, 20230.18p0.19p0.19p0.18p106,800
Dec 6, 20230.23p0.20p0.19p0.18p300,000
Nov 27, 20230.25p0.21p0.21p0.25p2,000,000
Nov 20, 20230.25p0.22p0.22p0.25p750,000
Nov 17, 20230.25p0.23p0.23p0.25p257,884
Nov 13, 20230.25p0.23p0.23p0.25p18,610
Nov 9, 20230.25p0.23p0.23p0.25p18,000
Nov 6, 20230.25p0.23p0.23p0.25p204,072
Oct 30, 20230.24p0.23p0.23p0.24p53
Oct 27, 20230.24p0.23p0.23p0.24p5
Oct 24, 20230.24p0.23p0.23p0.24p402,429
Oct 23, 20230.27p0.25p0.25p0.24p20,325
Oct 17, 20230.26p0.25p0.25p0.27p3,020,676
123
Showing 1 to 50 of 108

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.