Gunsynd PLC Recent Share Price (LSE:GUN)

LSE:GUN - Gunsynd PLC Gunsynd PLC
Sector: Financials, Industry: Asset Management & Custody Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Oct 2018	GBX	0.0275	0.03	0.0275	0.0275	2.3374	0.0 (0.0%)	2,829,293
9 Oct 2018	GBX	0.0302	0.0302	0.0274	0.0275	2.3374	-0.004 (-11.29%)	23,458,453
8 Oct 2018	GBX	0.0315	0.0319	0.0288	0.031	2.6349	-0.001 (-1.59%)	18,976,835
5 Oct 2018	GBX	0.0315	0.0322	0.03	0.0315	2.6774	0.0 (0.0%)	28,747,356
4 Oct 2018	GBX	0.0335	0.035	0.029	0.0315	2.6774	-0.002 (-4.55%)	42,179,350
3 Oct 2018	GBX	0.0271	0.034	0.0271	0.033	2.8049	+0.007 (+26.92%)	177,434,879
2 Oct 2018	GBX	0.0255	0.026	0.0244	0.026	2.2099	+0.001 (+1.96%)	15,516,881
1 Oct 2018	GBX	0.0255	0.0255	0.0255	0.0255	2.1674	0.0 (0.0%)	0
28 Sep 2018	GBX	0.026	0.026	0.0232	0.0255	2.1674	-0.001 (-3.77%)	21,426,700
27 Sep 2018	GBX	0.0265	0.0268	0.025	0.0265	2.2524	0.0 (0.0%)	4,440,528
26 Sep 2018	GBX	0.025	0.027	0.0233	0.0265	2.2524	+0.002 (+6%)	13,812,830
25 Sep 2018	GBX	0.025	0.026	0.0235	0.025	2.1249	0.0 (0.0%)	5,130,000
24 Sep 2018	GBX	0.025	0.0267	0.0232	0.025	2.1249	0.0 (0.0%)	7,695,064
21 Sep 2018	GBX	0.0245	0.0262	0.0245	0.025	2.1249	+0.001 (+4.17%)	5,073,019
20 Sep 2018	GBX	0.024	0.0261	0.0225	0.024	2.0399	0.0 (0.0%)	8,410,790
19 Sep 2018	GBX	0.024	0.0268	0.024	0.024	2.0399	+0.002 (+6.67%)	36,536,651
18 Sep 2018	GBX	0.024	0.0279	0.0225	0.0225	1.9125	-0.002 (-6.25%)	24,099,949
17 Sep 2018	GBX	0.0274	0.0274	0.0235	0.024	2.0399	-0.003 (-11.11%)	35,287,433
14 Sep 2018	GBX	0.0278	0.0278	0.0236	0.027	2.2949	-0.002 (-5.26%)	127,582,101
13 Sep 2018	GBX	0.0285	0.0295	0.027	0.0285	2.4224	0.0 (0.0%)	22,958,300
12 Sep 2018	GBX	0.03	0.031	0.0251	0.0285	2.4224	-0.002 (-5.00%)	146,311,501
11 Sep 2018	GBX	0.0312	0.0312	0.027	0.03	2.5499	-0.003 (-7.69%)	28,294,687
10 Sep 2018	GBX	0.0325	0.0325	0.03	0.0325	2.7624	0.0 (0.0%)	20,585,414
7 Sep 2018	GBX	0.0305	0.0335	0.0305	0.0325	2.7624	+0.003 (+8.33%)	18,066,182
6 Sep 2018	GBX	0.0322	0.0322	0.0285	0.03	2.5499	-0.003 (-7.69%)	16,428,158
5 Sep 2018	GBX	0.0325	0.0325	0.0303	0.0325	2.7624	0.0 (0.0%)	20,000
4 Sep 2018	GBX	0.0325	0.0325	0.0322	0.0325	2.7624	0.0 (0.0%)	2,015,683
3 Sep 2018	GBX	0.0325	0.0338	0.03	0.0325	2.7624	0.0 (0.0%)	5,567,945
31 Aug 2018	GBX	0.0325	0.0338	0.0302	0.0325	2.7624	0.0 (0.0%)	12,873,445
30 Aug 2018	GBX	0.0325	0.035	0.03	0.0325	2.7624	0.0 (0.0%)	41,462,967

Unicorn Response |