UK markets closed

Gunsynd Plc (GUN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.57500.0000 (0.00%)
At close: 01:18PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.57500.57500.57500.57500.5750-
30 Jun 20220.57500.55000.55000.57500.5750244,999
29 Jun 20220.57500.55000.55000.57500.5750302,840
28 Jun 20220.57500.55000.55000.57500.5750257,162
27 Jun 20220.57500.55000.55000.57500.5750450,000
24 Jun 20220.57500.55000.55000.57500.5750182,544
23 Jun 20220.57500.56000.55000.57500.5750424,529
22 Jun 20220.57500.55000.55000.57500.575050,000
21 Jun 20220.57500.59500.55100.57500.5750578,869
20 Jun 20220.52500.57500.53600.55500.55501,542,604
17 Jun 20220.52500.55000.53500.52500.5250600,545
16 Jun 20220.57500.55500.53000.52500.52504,159,274
15 Jun 20220.52500.67000.50000.57500.575014,865,803
14 Jun 20220.57500.55000.52600.52500.52501,602,650
13 Jun 20220.57500.55600.55000.57500.5750750,000
10 Jun 20220.57500.57900.55600.57500.575075,762
09 Jun 20220.57500.58400.55600.57500.5750909,646
08 Jun 20220.57500.57500.57100.57500.5750259,528
07 Jun 20220.57500.62500.57100.57500.57502,266,799
06 Jun 20220.57500.64700.56700.57500.57501,491,637
01 Jun 20220.57500.56600.56600.57500.5750485,121
31 May 20220.55000.63800.56000.57500.57502,483,938
30 May 20220.55000.59900.53500.55000.55002,858,304
27 May 20220.55000.58000.53500.55000.55001,726,418
26 May 20220.60000.59000.55000.55000.55002,172,337
25 May 20220.60000.62300.57200.60000.6000131,613
24 May 20220.60000.57000.57000.60000.60001,989,817
23 May 20220.60000.63900.57000.60000.6000693,757
20 May 20220.65000.64900.60000.60000.60003,141,546
19 May 20220.67500.66200.64000.65000.65001,505,441
18 May 20220.67500.67500.65000.67500.6750301,375
17 May 20220.67500.65000.65000.67500.6750195,934
16 May 20220.67500.69000.65100.67500.6750343,650
13 May 20220.70000.70500.65000.67500.67501,459,866
12 May 20220.70000.70500.67700.70000.7000119,194
11 May 20220.70000.71300.71300.70000.7000118,890
10 May 20220.70000.71500.67700.70000.700041,064
09 May 20220.72500.73500.67600.70000.7000219,066
06 May 20220.72500.73500.70000.72500.7250994,208
05 May 20220.70000.73700.69200.72500.72501,524,637
04 May 20220.67500.69400.67000.67500.6750870,140
03 May 20220.75000.72600.66100.67500.67501,528,138
29 Apr 20220.77500.72600.72600.75000.750098,838
28 Apr 20220.77500.77500.77500.77500.7750-
27 Apr 20220.77500.77200.75000.77500.7750124,313
26 Apr 20220.77500.77500.75000.77500.7750210,847
25 Apr 20220.80000.76000.75000.76000.7600378,391
22 Apr 20220.80000.76500.76500.80000.8000543,512
21 Apr 20220.80000.79000.76500.80000.80001,340,913
20 Apr 20220.80000.77000.76500.80000.8000308,722
19 Apr 20220.80000.77000.76500.80000.8000384,291
14 Apr 20220.80000.80000.80000.80000.8000-
13 Apr 20220.80000.78700.76700.80000.8000810,228
12 Apr 20220.80000.76800.76800.80000.8000199,202
11 Apr 20220.80000.83800.76500.80000.8000936,113
08 Apr 20220.80000.83800.78800.80000.8000706,288
07 Apr 20220.77500.79000.75000.80000.80005,370,420
06 Apr 20220.82500.81000.75000.77500.77501,953,331
05 Apr 20220.80000.82300.82300.80000.8000137,041
04 Apr 20220.80000.82500.75000.80000.80001,528,293
01 Apr 20220.80000.82500.75600.80000.8000394,541
31 Mar 20220.80000.83900.75500.80000.80001,084,426
30 Mar 20220.75000.80000.78700.80000.8000518,848
29 Mar 20220.70000.80000.70000.75000.750014,631,923
28 Mar 20220.67500.70000.65000.70000.700013,072,894
25 Mar 20220.70000.68900.65000.67500.67502,023,083
24 Mar 20220.70000.70000.70000.70000.7000-
23 Mar 20220.67500.68900.65000.70000.70001,423,918
22 Mar 20220.70000.72000.65200.67500.6750662,861
21 Mar 20220.70000.72500.68600.70000.7000257,996
18 Mar 20220.70000.74300.66800.70000.70001,367,988
17 Mar 20220.70000.74300.74300.70000.7000917
16 Mar 20220.70000.74600.74600.70000.7000334,412
15 Mar 20220.70000.73000.67800.70000.70004,839
14 Mar 20220.70000.71000.67600.70000.7000606,969
11 Mar 20220.65000.72700.63000.70000.70001,393,597
10 Mar 20220.65000.65000.65000.65000.6500-
09 Mar 20220.65000.69800.63000.65000.6500998,855
08 Mar 20220.65000.67000.61100.65000.65001,872,085
07 Mar 20220.66500.70000.65000.65000.65002,831,845
04 Mar 20220.72500.71000.65800.66500.66501,209,939
03 Mar 20220.70000.74000.67500.72500.72502,180,285
02 Mar 20220.72500.75000.67000.70000.70001,647,943
01 Mar 20220.76500.75000.70500.72500.7250150,000
28 Feb 20220.76500.76800.74700.76500.7650836,526
25 Feb 20220.76500.74700.74700.76500.7650257,431
24 Feb 20220.77500.77500.74900.76500.76501,185,609
23 Feb 20220.77500.79300.76500.77500.7750960,673
22 Feb 20220.82500.80800.73500.77500.77505,314,154
21 Feb 20220.85000.84000.81500.82500.8250236,200
18 Feb 20220.85000.86500.81500.85000.85002,236,059
17 Feb 20220.82500.87500.81000.85000.8500891,157
16 Feb 20220.82500.80500.80000.82500.8250108,619
15 Feb 20220.79000.84500.80000.82500.82501,310,467
14 Feb 20220.85000.83500.79700.81500.81501,162,872
11 Feb 20220.87500.87900.81500.85000.8500509,022
10 Feb 20220.87500.85500.84000.87500.87502,471,096
09 Feb 20220.90000.91800.85400.87500.87501,083,017
08 Feb 20220.90000.92200.86500.90000.90001,688,519
07 Feb 20220.95000.92500.86500.90000.9000855,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...