livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Gunsynd - (GUN) share price history


Gunsynd share priceGUN share price tradesGUN Fundamentals watchlistADD to watchlist
Gunsynd - (GUN) share price history
Date Open High Low Close Volume
25/09/2020 1.15 1.22 1.11 1.18 4,043,716
23/09/2020 1.35 1.39 1.28 1.33 4,952,596
22/09/2020 1.33 1.49 1.30 1.35 16,176,800
21/09/2020 1.22 1.44 1.19 1.33 26,607,566
18/09/2020 1.10 1.25 1.10 1.18 4,173,653
17/09/2020 1.11 1.11 1.01 1.08 1,098,223
16/09/2020 1.16 1.19 1.11 1.13 1,745,781
15/09/2020 1.23 1.26 1.11 1.20 8,292,638
14/09/2020 1.08 1.29 1.08 1.23 16,309,179
11/09/2020 0.98 1.08 0.91 1.08 4,054,458
10/09/2020 0.92 1.05 0.92 1.00 6,147,990
09/09/2020 0.87 0.94 0.87 0.90 653,713
08/09/2020 0.88 0.98 0.86 0.90 5,947,736
07/09/2020 0.86 0.86 0.82 0.85 185,391
04/09/2020 0.80 0.89 0.78 0.83 5,894,720
03/09/2020 0.82 0.85 0.82 0.82 254,973
02/09/2020 0.82 0.82 0.77 0.80 3,113,015
01/09/2020 0.83 0.86 0.80 0.83 2,982,502
28/08/2020 0.83 0.85 0.76 0.85 6,782,433
27/08/2020 0.88 0.88 0.80 0.83 1,564,491
26/08/2020 0.90 0.95 0.82 0.88 4,860,404
25/08/2020 0.89 0.89 0.82 0.88 3,594,577
24/08/2020 0.98 0.98 0.86 0.88 7,196,123
21/08/2020 0.98 1.04 0.92 0.98 9,651,855
20/08/2020 0.88 1.19 0.86 0.98 71,536,577
19/08/2020 0.85 0.88 0.85 0.88 991,927
18/08/2020 0.88 0.94 0.86 0.90 4,884,848
17/08/2020 0.78 0.90 0.76 0.85 2,185,415
14/08/2020 0.80 0.83 0.75 0.78 1,848,333
13/08/2020 0.83 0.84 0.76 0.80 653,660

Gunsynd - (GUN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z