Gunsynd PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.920	0.920	0.875	0.875	0.875	268,746
2021-12-08	0.960	1.000	0.935	0.935	0.935	1,103,149
2021-12-07	1.000	1.000	0.927	0.975	0.975	1,719,850
2021-12-06	1.025	1.040	1.000	1.025	1.025	1,460,205
2021-12-03	1.025	1.040	1.000	1.025	1.025	552,438
2021-12-02	1.050	1.060	1.000	1.025	1.025	1,921,696
2021-12-01	1.025	1.175	1.000	1.050	1.050	5,304,532
2021-11-30	0.960	1.025	0.930	1.025	1.025	2,677,729
2021-11-29	0.925	0.978	0.900	0.960	0.960	2,840,085
2021-11-26	0.970	0.970	0.871	0.925	0.925	10,871,690
2021-11-25	0.935	1.025	0.920	1.025	1.025	7,005,175
2021-11-24	1.025	1.040	0.920	0.935	0.935	5,992,501
2021-11-23	0.875	1.090	0.846	1.000	1.000	14,818,950
2021-11-22	0.901	0.901	0.887	0.890	0.890	609,329
2021-11-19	0.925	0.925	0.900	0.925	0.925	1,442,831
2021-11-18	0.925	0.925	0.900	0.925	0.925	830,834
2021-11-17	0.925	0.938	0.910	0.925	0.925	1,094,435
2021-11-16	0.925	0.940	0.915	0.925	0.925	459,710
2021-11-15	0.967	0.967	0.915	0.925	0.925	2,104,779
2021-11-12	1.000	1.000	0.916	1.000	1.000	1,694,550
2021-11-11	0.975	1.000	0.953	1.000	1.000	1,524,926
2021-11-10	0.925	0.986	0.925	0.975	0.975	1,576,144
2021-11-09	0.945	1.080	0.945	0.945	0.945	8,777,550
2021-11-08	0.925	0.950	0.900	0.925	0.925	2,066,250
2021-11-05	0.950	0.950	0.900	0.925	0.925	607,545
2021-11-04	0.950	0.970	0.903	0.950	0.950	1,726,475
2021-11-03	0.950	0.950	0.905	0.950	0.950	4,206,528
2021-11-02	0.975	0.985	0.950	0.975	0.975	648,780
2021-11-01	1.025	1.099	0.960	0.975	0.975	5,879,947
2021-10-29	0.850	1.040	0.823	1.030	1.030	15,132,670
2021-10-28	0.835	0.885	0.835	0.850	0.850	1,125,862
2021-10-27	0.875	0.885	0.800	0.825	0.825	3,629,397
2021-10-26	0.850	0.890	0.825	0.875	0.875	3,764,612
2021-10-25	0.920	0.920	0.825	0.850	0.850	5,878,637
2021-10-22	0.925	0.928	0.900	0.925	0.925	1,011,531
2021-10-21	0.951	0.951	0.913	0.925	0.925	2,440,022
2021-10-20	0.975	0.990	0.919	0.975	0.975	4,564,098
2021-10-19	0.975	0.988	0.944	0.975	0.975	2,354,277
2021-10-18	1.000	1.025	0.955	0.975	0.975	4,128,656
2021-10-15	1.050	1.090	0.970	1.000	1.000	8,290,046
2021-10-14	1.070	1.070	1.000	1.050	1.050	125,000

← NewerPage 17 of 17 · 1,001 trading days

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.