Gunsynd PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.425	0.425	0.400	0.425	0.425	369,175
2023-02-07	0.425	0.425	0.423	0.425	0.425	1
2023-02-06	0.425	0.425	0.400	0.425	0.425	173,249
2023-02-01	0.425	0.425	0.414	0.425	0.425	1,100,000
2023-01-31	0.425	0.425	0.420	0.425	0.425	1,010,000
2023-01-30	0.425	0.425	0.400	0.425	0.425	197,066
2023-01-27	0.425	0.425	0.400	0.425	0.425	941,117
2023-01-26	0.425	0.425	0.400	0.425	0.425	415,000
2023-01-23	0.425	0.430	0.425	0.425	0.425	20,476
2023-01-18	0.425	0.431	0.425	0.425	0.425	74,802
2023-01-17	0.425	0.425	0.400	0.425	0.425	750,000
2023-01-16	0.425	0.440	0.401	0.425	0.425	620,129
2023-01-13	0.425	0.438	0.400	0.425	0.425	1,502,507
2023-01-11	0.425	0.425	0.424	0.425	0.425	9,564
2023-01-10	0.425	0.425	0.401	0.425	0.425	16,492
2023-01-09	0.431	0.431	0.425	0.425	0.425	935,588
2023-01-04	0.450	0.495	0.431	0.450	0.450	279,964
2023-01-03	0.450	0.495	0.450	0.450	0.450	2,005,000
2022-12-30	0.425	0.425	0.401	0.425	0.425	42,881
2022-12-29	0.425	0.440	0.400	0.425	0.425	2,173,177
2022-12-28	0.425	0.435	0.400	0.425	0.425	1,062,080
2022-12-21	0.425	0.425	0.400	0.425	0.425	297,601
2022-12-15	0.425	0.425	0.400	0.425	0.425	19,117
2022-12-13	0.425	0.425	0.400	0.425	0.425	950,000
2022-12-08	0.425	0.425	0.400	0.425	0.425	370,000
2022-12-07	0.425	0.425	0.400	0.425	0.425	75,475
2022-12-06	0.415	0.425	0.400	0.425	0.425	135,867
2022-12-05	0.415	0.418	0.415	0.415	0.415	257,595
2022-11-30	0.415	0.419	0.415	0.415	0.415	177,565
2022-11-29	0.415	0.415	0.411	0.415	0.415	79,537
2022-11-28	0.415	0.415	0.401	0.415	0.415	1,000,000
2022-11-25	0.425	0.425	0.415	0.415	0.415	2,180,000
2022-11-24	0.450	0.450	0.430	0.450	0.450	20,000
2022-11-23	0.450	0.450	0.430	0.450	0.450	1,817
2022-11-22	0.450	0.450	0.430	0.450	0.450	30,512
2022-11-18	0.450	0.450	0.450	0.450	0.450	222,271
2022-11-15	0.450	0.460	0.425	0.450	0.450	1,351,415
2022-11-14	0.450	0.460	0.416	0.450	0.450	638,572
2022-11-11	0.450	0.464	0.420	0.450	0.450	40,431
2022-11-10	0.450	0.470	0.450	0.450	0.450	135,389
2022-11-09	0.425	0.470	0.422	0.450	0.450	2,749,655
2022-11-08	0.425	0.450	0.406	0.425	0.425	8,709,820
2022-11-07	0.375	0.425	0.351	0.400	0.400	3,699,474
2022-11-04	0.400	0.400	0.375	0.375	0.375	750,000
2022-11-02	0.425	0.435	0.400	0.425	0.425	1,500,000
2022-10-31	0.425	0.429	0.425	0.425	0.425	231,703
2022-10-26	0.425	0.425	0.400	0.425	0.425	1,000,000
2022-10-25	0.425	0.439	0.410	0.425	0.425	823,469
2022-10-21	0.425	0.439	0.425	0.425	0.425	310,137
2022-10-20	0.425	0.439	0.425	0.425	0.425	217,444
2022-10-18	0.375	0.425	0.375	0.425	0.425	588,900
2022-10-17	0.375	0.400	0.351	0.375	0.375	509,792
2022-10-13	0.381	0.381	0.352	0.375	0.375	439,072
2022-10-07	0.415	0.415	0.410	0.415	0.415	300,000
2022-10-06	0.415	0.415	0.381	0.415	0.415	200,000
2022-10-03	0.415	0.415	0.381	0.415	0.415	2,002
2022-09-30	0.415	0.415	0.355	0.415	0.415	4,617,767
2022-09-29	0.425	0.440	0.400	0.425	0.425	927,160
2022-09-28	0.425	0.425	0.400	0.425	0.425	250,000
2022-09-26	0.425	0.448	0.411	0.425	0.425	1,502,234

← NewerPage 13 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.