Gunsynd Plc (GUN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.3250

0.0000

(0.00%)

At close: 11:55AM BST

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	0.3250	0.3100	0.3100	0.3250	0.3250	150,000
23 Mar 2023	0.3750	0.3750	0.3450	0.3250	0.3250	1,788,961
22 Mar 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
21 Mar 2023	0.3750	0.3500	0.3500	0.3750	0.3750	300,000
20 Mar 2023	0.3750	0.3850	0.3750	0.3750	0.3750	580,000
17 Mar 2023	0.3750	0.3510	0.3510	0.3750	0.3750	9,143
16 Mar 2023	0.3750	0.4000	0.3500	0.3750	0.3750	795,089
15 Mar 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
14 Mar 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
13 Mar 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
10 Mar 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
09 Mar 2023	0.3750	0.3670	0.3500	0.3750	0.3750	965,569
08 Mar 2023	0.4250	0.4000	0.3700	0.3750	0.3750	475,058
07 Mar 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
06 Mar 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
03 Mar 2023	0.4250	0.4000	0.4000	0.4250	0.4250	3,767
02 Mar 2023	0.4250	0.4000	0.4000	0.4250	0.4250	342,080
01 Mar 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
28 Feb 2023	0.4250	0.4000	0.4000	0.4250	0.4250	176
27 Feb 2023	0.4250	0.4200	0.4200	0.4250	0.4250	10,013
24 Feb 2023	0.4250	0.4200	0.4200	0.4250	0.4250	193,818
23 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
22 Feb 2023	0.4250	0.4200	0.4200	0.4250	0.4250	28,128
21 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
20 Feb 2023	0.4250	0.4000	0.4000	0.4250	0.4250	17,745
17 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
16 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
15 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
14 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
13 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
10 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
09 Feb 2023	0.4250	0.4000	0.4000	0.4250	0.4250	369,175
08 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
07 Feb 2023	0.4250	0.4230	0.4230	0.4250	0.4250	1
06 Feb 2023	0.4250	0.4000	0.4000	0.4250	0.4250	173,249
03 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
02 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
01 Feb 2023	0.4250	0.4150	0.4140	0.4250	0.4250	1,100,000
31 Jan 2023	0.4250	0.4200	0.4200	0.4250	0.4250	1,010,000
30 Jan 2023	0.4250	0.4000	0.4000	0.4250	0.4250	197,066
27 Jan 2023	0.4250	0.4200	0.4000	0.4250	0.4250	941,117
26 Jan 2023	0.4250	0.4250	0.4000	0.4250	0.4250	415,000
25 Jan 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
24 Jan 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
23 Jan 2023	0.4250	0.4300	0.4300	0.4250	0.4250	20,476
20 Jan 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
19 Jan 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
18 Jan 2023	0.4250	0.4310	0.4310	0.4250	0.4250	74,802
17 Jan 2023	0.4250	0.4010	0.4000	0.4250	0.4250	750,000
16 Jan 2023	0.4250	0.4400	0.4010	0.4250	0.4250	620,129
13 Jan 2023	0.4250	0.4380	0.4000	0.4250	0.4250	1,502,507
12 Jan 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
11 Jan 2023	0.4250	0.4240	0.4240	0.4250	0.4250	9,564
10 Jan 2023	0.4250	0.4010	0.4010	0.4250	0.4250	16,492
09 Jan 2023	0.4500	0.4310	0.4250	0.4250	0.4250	935,588
06 Jan 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
05 Jan 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
04 Jan 2023	0.4500	0.4950	0.4310	0.4500	0.4500	279,964
03 Jan 2023	0.4250	0.4950	0.4500	0.4500	0.4500	2,005,000
30 Dec 2022	0.4250	0.4010	0.4010	0.4250	0.4250	42,881
29 Dec 2022	0.4250	0.4400	0.4000	0.4250	0.4250	2,173,177
28 Dec 2022	0.4250	0.4350	0.4000	0.4250	0.4250	1,062,080
23 Dec 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
22 Dec 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
21 Dec 2022	0.4250	0.4190	0.4000	0.4250	0.4250	297,601
20 Dec 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
19 Dec 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
16 Dec 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
15 Dec 2022	0.4250	0.4200	0.4000	0.4250	0.4250	19,117
14 Dec 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
13 Dec 2022	0.4250	0.4150	0.4000	0.4250	0.4250	950,000
12 Dec 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
09 Dec 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
08 Dec 2022	0.4250	0.4000	0.4000	0.4250	0.4250	370,000
07 Dec 2022	0.4250	0.4100	0.4000	0.4250	0.4250	75,475
06 Dec 2022	0.4150	0.4180	0.4000	0.4250	0.4250	135,867
05 Dec 2022	0.4150	0.4180	0.4180	0.4150	0.4150	257,595
02 Dec 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
01 Dec 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
30 Nov 2022	0.4150	0.4190	0.4190	0.4150	0.4150	177,565
29 Nov 2022	0.4150	0.4110	0.4110	0.4150	0.4150	79,537
28 Nov 2022	0.4150	0.4010	0.4010	0.4150	0.4150	1,000,000
25 Nov 2022	0.4500	0.4250	0.4250	0.4150	0.4150	2,180,000
24 Nov 2022	0.4500	0.4300	0.4300	0.4500	0.4500	20,000
23 Nov 2022	0.4500	0.4300	0.4300	0.4500	0.4500	1,817
22 Nov 2022	0.4500	0.4500	0.4300	0.4500	0.4500	30,512
21 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
18 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	222,271
17 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
16 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
15 Nov 2022	0.4500	0.4600	0.4250	0.4500	0.4500	1,351,415
14 Nov 2022	0.4500	0.4600	0.4160	0.4500	0.4500	638,572
11 Nov 2022	0.4500	0.4640	0.4200	0.4500	0.4500	40,431
10 Nov 2022	0.4500	0.4700	0.4640	0.4500	0.4500	135,389
09 Nov 2022	0.4250	0.4700	0.4220	0.4500	0.4500	2,749,655
08 Nov 2022	0.4250	0.4500	0.4060	0.4250	0.4250	8,709,820
07 Nov 2022	0.3750	0.4250	0.3510	0.4000	0.4000	3,699,474
04 Nov 2022	0.4250	0.4000	0.4000	0.3750	0.3750	750,000
03 Nov 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,385.25-34.35(-0.13%)

HANG SENG19,915.68-133.92(-0.67%)

CRUDE OIL69.73+0.47(+0.68%)

GOLD FUTURES1,976.00-7.80(-0.39%)

DOW32,237.53+132.33(+0.41%)

BTC-GBP22,927.12+510.70(+2.28%)

Gunsynd Plc (GUN.L)

NIKKEI 225
27,385.25
-34.35(-0.13%)

HANG SENG
19,915.68
-133.92(-0.67%)

CRUDE OIL
69.73
+0.47(+0.68%)

GOLD FUTURES
1,976.00
-7.80(-0.39%)

DOW
32,237.53
+132.33(+0.41%)

BTC-GBP
22,927.12
+510.70(+2.28%)