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
27 Jul 2015	GBX	0.17	0.17	0.17	0.17	14.4496	0.0 (0.0%)	0
24 Jul 2015	GBX	0.17	0.1709	0.17	0.17	14.4496	0.0 (0.0%)	1,000,000
23 Jul 2015	GBX	0.17	0.17	0.161	0.17	14.4496	0.0 (0.0%)	604,813
22 Jul 2015	GBX	0.17	0.17	0.1689	0.17	14.4496	0.0 (0.0%)	11,876
21 Jul 2015	GBX	0.1725	0.1725	0.17	0.17	14.4496	-0.005 (-2.86%)	10,689,855
20 Jul 2015	GBX	0.175	0.175	0.1725	0.175	14.8746	-0.01 (-5.41%)	340,900
17 Jul 2015	GBX	0.185	0.185	0.168	0.185	15.7246	0.0 (0.0%)	1,400,000
16 Jul 2015	GBX	0.185	0.185	0.169	0.185	15.7246	0.0 (0.0%)	465,700
15 Jul 2015	GBX	0.185	0.185	0.1705	0.185	15.7246	0.0 (0.0%)	1,170,380
14 Jul 2015	GBX	0.185	0.185	0.1799	0.185	15.7246	0.0 (0.0%)	211,701
13 Jul 2015	GBX	0.185	0.1875	0.1705	0.185	15.7246	0.0 (0.0%)	2,600,000
10 Jul 2015	GBX	0.185	0.185	0.177	0.185	15.7246	-0.005 (-2.63%)	680,581
9 Jul 2015	GBX	0.19	0.19	0.19	0.19	16.1496	0.0 (0.0%)	0
8 Jul 2015	GBX	0.19	0.2099	0.19	0.19	16.1496	0.0 (0.0%)	7,146,259
7 Jul 2015	GBX	0.19	0.19	0.1793	0.19	16.1496	-0.01 (-5%)	1,274,687
6 Jul 2015	GBX	0.2	0.2	0.18	0.2	16.9996	-0.015 (-6.98%)	1,208,082
3 Jul 2015	GBX	0.215	0.215	0.215	0.215	18.2745	0.0 (0.0%)	0
2 Jul 2015	GBX	0.215	0.215	0.1801	0.215	18.2745	0.0 (0.0%)	268,205
1 Jul 2015	GBX	0.215	0.215	0.18	0.215	18.2745	0.0 (0.0%)	709,349
30 Jun 2015	GBX	0.215	0.215	0.181	0.215	18.2745	0.0 (0.0%)	1,108,054
29 Jun 2015	GBX	0.215	0.225	0.185	0.215	18.2745	0.0 (0.0%)	2,043,944
26 Jun 2015	GBX	0.1853	0.225	0.1853	0.215	18.2745	+0.025 (+13.16%)	1,115,000
25 Jun 2015	GBX	0.2	0.2	0.1725	0.19	16.1496	-0.035 (-15.56%)	6,761,014
24 Jun 2015	GBX	0.225	0.225	0.2	0.225	19.1245	0.0 (0.0%)	1,385,000
23 Jun 2015	GBX	0.21	0.225	0.2	0.225	19.1245	+0.015 (+7.14%)	950,750
22 Jun 2015	GBX	0.21	0.21	0.2	0.21	17.8496	0.0 (0.0%)	5,543,373
19 Jun 2015	GBX	0.205	0.21	0.2	0.21	17.8496	+0.005 (+2.44%)	3,275,126
18 Jun 2015	GBX	0.215	0.222	0.2	0.205	17.4246	0.0 (0.0%)	1,575,559
17 Jun 2015	GBX	0.205	0.205	0.2	0.205	17.4246	0.0 (0.0%)	1,444,892
16 Jun 2015	GBX	0.205	0.205	0.2	0.205	17.4246	-0.02 (-8.89%)	1,262,788

Unicorn Response |