Gunsynd PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.650	0.670	0.611	0.650	0.650	1,872,085
2022-03-07	0.665	0.700	0.650	0.650	0.650	2,831,845
2022-03-04	0.710	0.710	0.658	0.665	0.665	1,209,939
2022-03-03	0.700	0.740	0.675	0.725	0.725	2,180,285
2022-03-02	0.725	0.750	0.670	0.700	0.700	1,647,943
2022-03-01	0.750	0.750	0.705	0.725	0.725	150,000
2022-02-28	0.765	0.768	0.747	0.765	0.765	836,526
2022-02-25	0.765	0.765	0.747	0.765	0.765	257,431
2022-02-24	0.775	0.775	0.749	0.765	0.765	1,185,609
2022-02-23	0.775	0.793	0.765	0.775	0.775	960,673
2022-02-22	0.808	0.808	0.735	0.775	0.775	5,314,154
2022-02-21	0.840	0.840	0.815	0.825	0.825	236,200
2022-02-18	0.850	0.865	0.815	0.850	0.850	2,236,059
2022-02-17	0.825	0.875	0.810	0.850	0.850	891,157
2022-02-16	0.825	0.825	0.800	0.825	0.825	108,619
2022-02-15	0.800	0.845	0.800	0.825	0.825	1,310,467
2022-02-14	0.835	0.835	0.797	0.815	0.815	1,162,872
2022-02-11	0.875	0.879	0.815	0.850	0.850	509,022
2022-02-10	0.875	0.875	0.840	0.875	0.875	2,471,096
2022-02-09	0.900	0.918	0.854	0.875	0.875	1,083,017
2022-02-08	0.900	0.922	0.865	0.900	0.900	1,688,519
2022-02-07	0.925	0.925	0.865	0.900	0.900	855,503
2022-02-04	0.925	0.940	0.900	0.925	0.925	2,369,218
2022-02-03	0.950	0.990	0.913	0.925	0.925	3,967,198
2022-02-02	0.900	1.040	0.900	0.950	0.950	8,869,042
2022-02-01	0.850	0.945	0.850	0.900	0.900	8,156,549
2022-01-31	0.800	0.900	0.777	0.850	0.850	1,210,992
2022-01-28	0.750	0.825	0.715	0.800	0.800	2,017,028
2022-01-27	0.750	0.750	0.700	0.750	0.750	459,798
2022-01-26	0.775	0.794	0.751	0.775	0.775	840,262
2022-01-25	0.726	0.795	0.726	0.775	0.775	1,869,234
2022-01-24	0.800	0.800	0.710	0.725	0.725	3,728,672
2022-01-21	0.825	0.834	0.800	0.825	0.825	119,481
2022-01-20	0.825	0.834	0.825	0.825	0.825	370,000
2022-01-19	0.825	0.845	0.805	0.825	0.825	1,128,001
2022-01-18	0.800	0.850	0.781	0.825	0.825	995,607
2022-01-17	0.800	0.840	0.750	0.800	0.800	2,659,977
2022-01-14	0.825	0.833	0.770	0.800	0.800	2,003,594
2022-01-13	0.825	0.848	0.805	0.825	0.825	1,037,291
2022-01-12	0.825	0.840	0.800	0.825	0.825	1,506,258
2022-01-11	0.850	0.855	0.810	0.825	0.825	523,748
2022-01-10	0.850	0.864	0.810	0.850	0.850	281,879
2022-01-07	0.850	0.850	0.810	0.850	0.850	803,669
2022-01-06	0.850	0.880	0.850	0.850	0.850	846,083
2022-01-05	0.885	0.885	0.811	0.840	0.840	2,117,633
2022-01-04	0.850	0.939	0.850	0.900	0.900	1,821,373
2021-12-31	0.800	0.850	0.795	0.825	0.825	4,235,696
2021-12-30	0.800	0.800	0.760	0.800	0.800	1,325,000
2021-12-29	0.800	0.827	0.775	0.800	0.800	299,615
2021-12-24	0.800	0.848	0.789	0.800	0.800	528,833
2021-12-23	0.775	0.850	0.775	0.800	0.800	1,025,032
2021-12-22	0.760	0.800	0.728	0.750	0.750	1,168,951
2021-12-21	0.715	0.773	0.715	0.760	0.760	6,213,243
2021-12-20	0.715	0.729	0.710	0.715	0.715	855,505
2021-12-17	0.765	0.765	0.715	0.715	0.715	2,869,180
2021-12-16	0.775	0.775	0.750	0.775	0.775	2,830,212
2021-12-15	0.800	0.830	0.750	0.800	0.800	2,516,529
2021-12-14	0.825	0.825	0.750	0.800	0.800	6,743,441
2021-12-13	0.825	0.847	0.805	0.825	0.825	2,168,459
2021-12-10	0.875	0.890	0.825	0.825	0.825	2,011,051

← NewerPage 16 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.