Gunsynd PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.575	0.575	0.550	0.575	0.575	750,000
2022-06-10	0.575	0.579	0.556	0.575	0.575	75,762
2022-06-09	0.575	0.584	0.556	0.575	0.575	909,646
2022-06-08	0.575	0.575	0.571	0.575	0.575	259,528
2022-06-07	0.575	0.625	0.571	0.575	0.575	2,266,799
2022-06-06	0.575	0.647	0.567	0.575	0.575	1,491,637
2022-06-01	0.575	0.575	0.566	0.575	0.575	485,121
2022-05-31	0.560	0.638	0.560	0.575	0.575	2,483,938
2022-05-30	0.550	0.599	0.535	0.550	0.550	2,858,304
2022-05-27	0.550	0.580	0.535	0.550	0.550	1,726,418
2022-05-26	0.590	0.590	0.550	0.550	0.550	2,172,337
2022-05-25	0.600	0.623	0.572	0.600	0.600	131,613
2022-05-24	0.600	0.600	0.570	0.600	0.600	1,989,817
2022-05-23	0.600	0.639	0.570	0.600	0.600	693,757
2022-05-20	0.649	0.649	0.600	0.600	0.600	3,141,546
2022-05-19	0.662	0.662	0.640	0.650	0.650	1,505,441
2022-05-18	0.675	0.675	0.650	0.675	0.675	301,375
2022-05-17	0.675	0.675	0.650	0.675	0.675	195,934
2022-05-16	0.675	0.690	0.651	0.675	0.675	343,650
2022-05-13	0.700	0.705	0.650	0.675	0.675	1,459,866
2022-05-12	0.700	0.705	0.677	0.700	0.700	119,194
2022-05-11	0.700	0.713	0.700	0.700	0.700	118,890
2022-05-10	0.700	0.715	0.677	0.700	0.700	41,064
2022-05-09	0.725	0.735	0.676	0.700	0.700	219,066
2022-05-06	0.725	0.735	0.700	0.725	0.725	994,208
2022-05-05	0.700	0.737	0.692	0.725	0.725	1,524,637
2022-05-04	0.675	0.694	0.670	0.675	0.675	870,140
2022-05-03	0.726	0.726	0.661	0.675	0.675	1,528,138
2022-04-29	0.750	0.750	0.726	0.750	0.750	98,838
2022-04-27	0.775	0.775	0.750	0.775	0.775	124,313
2022-04-26	0.775	0.775	0.750	0.775	0.775	210,847
2022-04-25	0.760	0.760	0.750	0.760	0.760	378,391
2022-04-22	0.800	0.800	0.765	0.800	0.800	543,512
2022-04-21	0.800	0.800	0.765	0.800	0.800	1,340,913
2022-04-20	0.800	0.800	0.765	0.800	0.800	308,722
2022-04-19	0.800	0.800	0.765	0.800	0.800	384,291
2022-04-13	0.800	0.800	0.767	0.800	0.800	810,228
2022-04-12	0.800	0.800	0.768	0.800	0.800	199,202
2022-04-11	0.800	0.838	0.765	0.800	0.800	936,113
2022-04-08	0.800	0.838	0.788	0.800	0.800	706,288
2022-04-07	0.775	0.800	0.750	0.800	0.800	5,370,420
2022-04-06	0.810	0.810	0.750	0.775	0.775	1,953,331
2022-04-05	0.800	0.823	0.800	0.800	0.800	137,041
2022-04-04	0.800	0.825	0.750	0.800	0.800	1,528,293
2022-04-01	0.800	0.825	0.756	0.800	0.800	394,541
2022-03-31	0.800	0.839	0.755	0.800	0.800	1,084,426
2022-03-30	0.787	0.800	0.787	0.800	0.800	518,848
2022-03-29	0.700	0.800	0.700	0.750	0.750	14,631,920
2022-03-28	0.675	0.700	0.650	0.700	0.700	13,072,890
2022-03-25	0.689	0.689	0.650	0.675	0.675	2,023,083
2022-03-23	0.675	0.700	0.650	0.700	0.700	1,423,918
2022-03-22	0.700	0.720	0.652	0.675	0.675	662,861
2022-03-21	0.700	0.725	0.686	0.700	0.700	257,996
2022-03-18	0.700	0.743	0.668	0.700	0.700	1,367,988
2022-03-17	0.700	0.743	0.700	0.700	0.700	917
2022-03-16	0.700	0.746	0.700	0.700	0.700	334,412
2022-03-15	0.700	0.730	0.678	0.700	0.700	4,839
2022-03-14	0.700	0.710	0.676	0.700	0.700	606,969
2022-03-11	0.650	0.727	0.630	0.700	0.700	1,393,597
2022-03-09	0.650	0.698	0.630	0.650	0.650	998,855

← NewerPage 15 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.