Gunsynd Plc (GUN.L)

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

Add to watchlist

0.4250

0.0000

(0.00%)

At close: 01:04PM GMT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
02 Nov 2022	0.4250	0.4350	0.4000	0.4250	0.4250	1,500,000
01 Nov 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
31 Oct 2022	0.4250	0.4290	0.4290	0.4250	0.4250	231,703
28 Oct 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
27 Oct 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
26 Oct 2022	0.4250	0.4000	0.4000	0.4250	0.4250	1,000,000
25 Oct 2022	0.4250	0.4390	0.4100	0.4250	0.4250	823,469
24 Oct 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
21 Oct 2022	0.4250	0.4390	0.4390	0.4250	0.4250	310,137
20 Oct 2022	0.4250	0.4390	0.4390	0.4250	0.4250	217,444
19 Oct 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
18 Oct 2022	0.3750	0.4250	0.3750	0.4250	0.4250	588,900
17 Oct 2022	0.3750	0.4000	0.3510	0.3750	0.3750	509,792
14 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
13 Oct 2022	0.4150	0.3810	0.3520	0.3750	0.3750	439,072
12 Oct 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
11 Oct 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
10 Oct 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
07 Oct 2022	0.4150	0.4100	0.4100	0.4150	0.4150	300,000
06 Oct 2022	0.4150	0.3810	0.3810	0.4150	0.4150	200,000
05 Oct 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
04 Oct 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
03 Oct 2022	0.4150	0.3810	0.3810	0.4150	0.4150	2,002
30 Sept 2022	0.4250	0.3950	0.3550	0.4150	0.4150	4,617,767
29 Sept 2022	0.4250	0.4400	0.4000	0.4250	0.4250	927,160
28 Sept 2022	0.4250	0.4000	0.4000	0.4250	0.4250	250,000
27 Sept 2022	0.4480	0.4480	0.4480	0.4480	0.4480	-
26 Sept 2022	0.4250	0.4480	0.4110	0.4480	0.4480	1,502,234
23 Sept 2022	0.4250	0.4500	0.4300	0.4250	0.4250	347,906
22 Sept 2022	0.4750	0.4500	0.4050	0.4250	0.4250	3,350,980
21 Sept 2022	0.5000	0.4500	0.4500	0.4750	0.4750	300,000
20 Sept 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
16 Sept 2022	0.5000	0.5200	0.4500	0.5000	0.5000	233,244
15 Sept 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
14 Sept 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
13 Sept 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,333.80-167.86(-0.86%)

Gunsynd Plc (GUN.L)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,333.80
-167.86(-0.86%)