UK markets close in 6 hours 10 minutes

Gunsynd Plc (GUN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.12500.0000 (0.00%)
As of 12:57PM BST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.13000.14000.13000.12500.125010,730,000
18 Jul 20240.13000.11000.11000.12500.12502,233,208
17 Jul 20240.13000.12800.12000.13000.1300662,345
16 Jul 20240.11500.13000.12100.13000.13002,500,000
15 Jul 20240.11500.11600.11600.11500.11501,100,000
12 Jul 20240.11500.11000.11000.11500.1150500,000
11 Jul 20240.13000.12100.12000.11500.11502,100,117
10 Jul 20240.13000.13000.13000.13000.1300-
09 Jul 20240.13000.12100.12100.13000.130053,763
08 Jul 20240.13000.12100.12100.13000.130054,270
05 Jul 20240.13000.13000.13000.13000.1300-
04 Jul 20240.13000.12000.12000.13000.13001,178
03 Jul 20240.13000.12100.12100.13000.1300300,000
02 Jul 20240.13000.12500.12100.13000.13003,058
01 Jul 20240.13000.12500.12100.13000.1300559,764
28 Jun 20240.13000.13000.13000.13000.1300-
27 Jun 20240.13000.13000.13000.13000.1300-
26 Jun 20240.13000.13300.12100.13000.1300310,570
25 Jun 20240.13000.13000.13000.13000.1300-
24 Jun 20240.13000.13000.13000.13000.1300-
21 Jun 20240.13000.13000.13000.13000.1300-
20 Jun 20240.13000.13000.13000.13000.1300-
19 Jun 20240.13000.13300.13300.13000.130037,735
18 Jun 20240.13000.13000.13000.13000.1300-
17 Jun 20240.13000.13300.13300.13000.13001,000
14 Jun 20240.13000.13000.13000.13000.1300-
13 Jun 20240.13000.13000.13000.13000.1300-
12 Jun 20240.13000.13000.13000.13000.1300-
11 Jun 20240.13000.12800.12500.13000.1300576,921
10 Jun 20240.13000.12800.12800.13000.13002,233,358
07 Jun 20240.13000.12800.12800.13000.130050,658
06 Jun 20240.13000.12800.12800.13000.1300468,652
05 Jun 20240.14000.13900.13500.13000.13001,444,933
04 Jun 20240.14000.13900.13000.14000.1400533,214
03 Jun 20240.14000.14000.14000.14000.1400-
31 May 20240.14000.14300.14300.14000.140071,578
30 May 20240.14000.13000.13000.14000.14001,176
29 May 20240.14000.14000.14000.14000.1400-
28 May 20240.14000.14200.14200.14000.140031,080
24 May 20240.14000.14000.14000.14000.1400-
23 May 20240.14000.14000.14000.14000.1400-
22 May 20240.14000.14000.14000.14000.1400-
21 May 20240.14000.13000.13000.14000.1400400,000
20 May 20240.14000.14500.13000.14000.1400325,000
17 May 20240.14000.14000.14000.14000.1400-
16 May 20240.14000.14000.14000.14000.1400-
15 May 20240.13000.14300.12700.14000.140011,018,669
14 May 20240.13000.13000.13000.13000.1300500,000
13 May 20240.13000.13100.12500.13000.13003,022,421
10 May 20240.13000.12500.12500.13000.1300659,085
09 May 20240.13000.13200.12500.13000.13002,930,430
08 May 20240.13500.13000.12500.13000.13003,426,829
07 May 20240.15500.14800.12500.13500.135025,344,323
03 May 20240.13000.16100.13300.15500.155013,435,335
02 May 20240.14500.13400.12200.13000.13004,327,777
01 May 20240.14500.14700.13100.14500.14503,442,482
30 Apr 20240.17000.16100.13300.14500.145018,888,624
29 Apr 20240.12000.22900.13000.17000.170091,489,648
26 Apr 20240.12000.12400.12400.12000.120022,547
25 Apr 20240.12000.12000.12000.12000.1200-
24 Apr 20240.12000.12000.12000.12000.1200-
23 Apr 20240.12000.12000.12000.12000.1200-
22 Apr 20240.12000.13000.12000.12000.120012,253,846
19 Apr 20240.12000.11500.11500.12000.12006,500,000
18 Apr 20240.13000.12300.11200.12000.12007,205,810
17 Apr 20240.13500.13000.13000.13500.1350500,000
16 Apr 20240.13500.13000.13000.13500.1350400,000
15 Apr 20240.14500.14500.14500.14500.1450-
12 Apr 20240.14500.14500.14500.14500.1450-
11 Apr 20240.14500.14500.14400.14500.14501,040,000
10 Apr 20240.14500.14600.14000.14500.14501,550,000
09 Apr 20240.14500.14200.14200.14500.14508,000,000
08 Apr 20240.14500.14500.14500.14500.14503,451,937
05 Apr 20240.14500.14500.14500.14500.1450-
04 Apr 20240.14500.14500.14500.14500.1450492,992
03 Apr 20240.14500.14500.14500.14500.1450-
02 Apr 20240.14500.14500.14500.14500.1450-
28 Mar 20240.15000.20400.15300.15000.15004,098,067
27 Mar 20240.15000.14000.14000.15000.1500256,666
26 Mar 20240.15000.15400.15400.15000.150095,000
25 Mar 20240.15000.15400.15400.15000.1500200,000
22 Mar 20240.15000.15400.15400.15000.1500154,375
21 Mar 20240.15000.15000.15000.15000.1500-
20 Mar 20240.15000.15000.15000.15000.1500-
19 Mar 20240.15000.15400.15400.15000.150088,750
18 Mar 20240.14500.15500.14400.15000.15002,852,246
15 Mar 20240.14500.14500.14500.14500.1450-
14 Mar 20240.14500.14500.14500.14500.1450-
13 Mar 20240.14500.14500.14500.14500.1450-
12 Mar 20240.14500.14500.14500.14500.1450-
11 Mar 20240.14500.13900.13900.14500.1450783,691
08 Mar 20240.14500.14500.14500.14500.1450-
07 Mar 20240.14500.14500.14500.14500.1450-
06 Mar 20240.14500.15000.15000.14500.145034,473
05 Mar 20240.14500.14800.14400.14500.14504,269,766
04 Mar 20240.14500.14500.14500.14500.1450-
01 Mar 20240.14500.14400.14400.14500.1450710,671
29 Feb 20240.14500.14900.14000.14500.14502,178,958
28 Feb 20240.14500.14500.14500.14500.1450-
27 Feb 20240.14500.14500.14500.14500.1450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...