Gunsynd PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.350	0.350	0.324	0.350	0.350	498
2023-08-01	0.350	0.390	0.350	0.350	0.350	498,149
2023-07-28	0.350	0.398	0.350	0.350	0.350	27,512
2023-07-27	0.349	0.350	0.349	0.350	0.350	650,000
2023-07-21	0.275	0.293	0.275	0.275	0.275	81,384
2023-07-19	0.275	0.300	0.275	0.275	0.275	3,338
2023-07-17	0.275	0.275	0.250	0.275	0.275	2,978,125
2023-07-12	0.250	0.250	0.250	0.250	0.250	5,000
2023-07-11	0.275	0.275	0.255	0.275	0.275	14,863
2023-07-10	0.275	0.275	0.255	0.275	0.275	4,845
2023-07-07	0.300	0.300	0.275	0.275	0.275	15,333
2023-07-03	0.325	0.325	0.300	0.325	0.325	455
2023-06-28	0.325	0.325	0.310	0.325	0.325	35,279
2023-06-27	0.325	0.325	0.260	0.325	0.325	493,825
2023-06-21	0.325	0.325	0.315	0.325	0.325	915,000
2023-06-19	0.375	0.375	0.350	0.375	0.375	94,950
2023-06-15	0.375	0.375	0.370	0.375	0.375	158,566
2023-06-09	0.395	0.395	0.374	0.385	0.385	13,036
2023-06-06	0.385	0.395	0.374	0.385	0.385	46,506
2023-06-05	0.385	0.385	0.374	0.385	0.385	54,865
2023-06-02	0.385	0.385	0.370	0.385	0.385	112
2023-05-31	0.385	0.385	0.374	0.385	0.385	11,232
2023-05-30	0.385	0.385	0.374	0.385	0.385	70,136
2023-05-26	0.385	0.385	0.374	0.385	0.385	125,135
2023-05-25	0.385	0.385	0.374	0.385	0.385	4,057
2023-05-24	0.385	0.385	0.374	0.385	0.385	278,942
2023-05-22	0.385	0.397	0.385	0.385	0.385	1,251,186
2023-05-19	0.375	0.397	0.375	0.375	0.375	13,207
2023-05-12	0.375	0.388	0.375	0.375	0.375	500,000
2023-05-11	0.375	0.375	0.351	0.375	0.375	1,000
2023-05-09	0.375	0.375	0.350	0.375	0.375	30,488
2023-05-05	0.375	0.388	0.375	0.375	0.375	7,264
2023-05-03	0.375	0.375	0.360	0.375	0.375	290,000
2023-04-28	0.400	0.400	0.351	0.400	0.400	8,823
2023-04-26	0.400	0.400	0.351	0.400	0.400	70,914
2023-04-25	0.400	0.400	0.360	0.400	0.400	28,520
2023-04-24	0.400	0.400	0.360	0.400	0.400	70,788
2023-04-21	0.400	0.400	0.360	0.400	0.400	153,977
2023-04-20	0.400	0.400	0.360	0.400	0.400	1,176
2023-04-18	0.400	0.400	0.375	0.400	0.400	73,009
2023-04-14	0.365	0.400	0.355	0.400	0.400	1,790,000
2023-04-12	0.365	0.365	0.330	0.365	0.365	392,307
2023-04-05	0.350	0.380	0.350	0.365	0.365	359,013
2023-04-04	0.315	0.315	0.300	0.315	0.315	1,500,000
2023-03-29	0.325	0.339	0.325	0.325	0.325	300,000
2023-03-24	0.325	0.325	0.310	0.325	0.325	150,000
2023-03-23	0.375	0.375	0.325	0.325	0.325	1,788,961
2023-03-21	0.375	0.375	0.350	0.375	0.375	300,000
2023-03-20	0.375	0.385	0.375	0.375	0.375	580,000
2023-03-17	0.375	0.375	0.351	0.375	0.375	9,143
2023-03-16	0.375	0.400	0.350	0.375	0.375	795,089
2023-03-09	0.375	0.375	0.350	0.375	0.375	965,569
2023-03-08	0.400	0.400	0.370	0.375	0.375	475,058
2023-03-03	0.425	0.425	0.400	0.425	0.425	3,767
2023-03-02	0.425	0.425	0.400	0.425	0.425	342,080
2023-02-28	0.425	0.425	0.400	0.425	0.425	176
2023-02-27	0.425	0.425	0.420	0.425	0.425	10,013
2023-02-24	0.425	0.425	0.420	0.425	0.425	193,818
2023-02-22	0.425	0.425	0.420	0.425	0.425	28,128
2023-02-20	0.425	0.425	0.400	0.425	0.425	17,745

← NewerPage 12 of 17 · 1,001 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.