UK Markets closed

Gunsynd Plc (GUN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.42500.0000 (0.00%)
At close: 01:04PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.42500.42500.42500.42500.4250-
02 Feb 20230.42500.42500.42500.42500.4250-
01 Feb 20230.42500.41500.41400.42500.42501,100,000
31 Jan 20230.42500.42000.42000.42500.42501,010,000
30 Jan 20230.42500.40000.40000.42500.4250197,066
27 Jan 20230.42500.42000.40000.42500.4250941,117
26 Jan 20230.42500.42500.40000.42500.4250415,000
25 Jan 20230.42500.42500.42500.42500.4250-
24 Jan 20230.42500.42500.42500.42500.4250-
23 Jan 20230.42500.43000.43000.42500.425020,476
20 Jan 20230.42500.42500.42500.42500.4250-
19 Jan 20230.42500.42500.42500.42500.4250-
18 Jan 20230.42500.43100.43100.42500.425074,802
17 Jan 20230.42500.40100.40000.42500.4250750,000
16 Jan 20230.42500.44000.40100.42500.4250620,129
13 Jan 20230.42500.43800.40000.42500.42501,502,507
12 Jan 20230.42500.42500.42500.42500.4250-
11 Jan 20230.42500.42400.42400.42500.42509,564
10 Jan 20230.42500.40100.40100.42500.425016,492
09 Jan 20230.45000.43100.42500.42500.4250935,588
06 Jan 20230.45000.45000.45000.45000.4500-
05 Jan 20230.45000.45000.45000.45000.4500-
04 Jan 20230.45000.49500.43100.45000.4500279,964
03 Jan 20230.42500.49500.45000.45000.45002,005,000
30 Dec 20220.42500.40100.40100.42500.425042,881
29 Dec 20220.42500.44000.40000.42500.42502,173,177
28 Dec 20220.42500.43500.40000.42500.42501,062,080
23 Dec 20220.42500.42500.42500.42500.4250-
22 Dec 20220.42500.42500.42500.42500.4250-
21 Dec 20220.42500.41900.40000.42500.4250297,601
20 Dec 20220.42500.42500.42500.42500.4250-
19 Dec 20220.42500.42500.42500.42500.4250-
16 Dec 20220.42500.42500.42500.42500.4250-
15 Dec 20220.42500.42000.40000.42500.425019,117
14 Dec 20220.42500.42500.42500.42500.4250-
13 Dec 20220.42500.41500.40000.42500.4250950,000
12 Dec 20220.42500.42500.42500.42500.4250-
09 Dec 20220.42500.42500.42500.42500.4250-
08 Dec 20220.42500.40000.40000.42500.4250370,000
07 Dec 20220.42500.41000.40000.42500.425075,475
06 Dec 20220.41500.41800.40000.42500.4250135,867
05 Dec 20220.41500.41800.41800.41500.4150257,595
02 Dec 20220.41500.41500.41500.41500.4150-
01 Dec 20220.41500.41500.41500.41500.4150-
30 Nov 20220.41500.41900.41900.41500.4150177,565
29 Nov 20220.41500.41100.41100.41500.415079,537
28 Nov 20220.41500.40100.40100.41500.41501,000,000
25 Nov 20220.45000.42500.42500.41500.41502,180,000
24 Nov 20220.45000.43000.43000.45000.450020,000
23 Nov 20220.45000.43000.43000.45000.45001,817
22 Nov 20220.45000.45000.43000.45000.450030,512
21 Nov 20220.45000.45000.45000.45000.4500-
18 Nov 20220.45000.45000.45000.45000.4500222,271
17 Nov 20220.45000.45000.45000.45000.4500-
16 Nov 20220.45000.45000.45000.45000.4500-
15 Nov 20220.45000.46000.42500.45000.45001,351,415
14 Nov 20220.45000.46000.41600.45000.4500638,572
11 Nov 20220.45000.46400.42000.45000.450040,431
10 Nov 20220.45000.47000.46400.45000.4500135,389
09 Nov 20220.42500.47000.42200.45000.45002,749,655
08 Nov 20220.42500.45000.40600.42500.42508,709,820
07 Nov 20220.37500.42500.35100.40000.40003,699,474
04 Nov 20220.42500.40000.40000.37500.3750750,000
03 Nov 20220.42500.42500.42500.42500.4250-
02 Nov 20220.42500.43500.40000.42500.42501,500,000
01 Nov 20220.42500.42500.42500.42500.4250-
31 Oct 20220.42500.42900.42900.42500.4250231,703
28 Oct 20220.42500.42500.42500.42500.4250-
27 Oct 20220.42500.42500.42500.42500.4250-
26 Oct 20220.42500.40000.40000.42500.42501,000,000
25 Oct 20220.42500.43900.41000.42500.4250823,469
24 Oct 20220.42500.42500.42500.42500.4250-
21 Oct 20220.42500.43900.43900.42500.4250310,137
20 Oct 20220.42500.43900.43900.42500.4250217,444
19 Oct 20220.42500.42500.42500.42500.4250-
18 Oct 20220.37500.42500.37500.42500.4250588,900
17 Oct 20220.37500.40000.35100.37500.3750509,792
14 Oct 20220.37500.37500.37500.37500.3750-
13 Oct 20220.41500.38100.35200.37500.3750439,072
12 Oct 20220.41500.41500.41500.41500.4150-
11 Oct 20220.41500.41500.41500.41500.4150-
10 Oct 20220.41500.41500.41500.41500.4150-
07 Oct 20220.41500.41000.41000.41500.4150300,000
06 Oct 20220.41500.38100.38100.41500.4150200,000
05 Oct 20220.41500.41500.41500.41500.4150-
04 Oct 20220.41500.41500.41500.41500.4150-
03 Oct 20220.41500.38100.38100.41500.41502,002
30 Sept 20220.42500.39500.35500.41500.41504,617,767
29 Sept 20220.42500.44000.40000.42500.4250927,160
28 Sept 20220.42500.40000.40000.42500.4250250,000
27 Sept 20220.44800.44800.44800.44800.4480-
26 Sept 20220.42500.44800.41100.44800.44801,502,234
23 Sept 20220.42500.45000.43000.42500.4250347,906
22 Sept 20220.47500.45000.40500.42500.42503,350,980
21 Sept 20220.50000.45000.45000.47500.4750300,000
20 Sept 20220.50000.50000.50000.50000.5000-
16 Sept 20220.50000.52000.45000.50000.5000233,244
15 Sept 20220.47500.47500.47500.47500.4750-
14 Sept 20220.47500.47500.47500.47500.4750-
13 Sept 20220.47500.47500.47500.47500.4750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...