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
3 Feb 2015	GBX	0.275	0.275	0.2663	0.275	23.3744	0.0 (0.0%)	738,081
2 Feb 2015	GBX	0.275	0.275	0.275	0.275	23.3744	0.0 (0.0%)	481,918
30 Jan 2015	GBX	0.275	0.3	0.275	0.275	23.3744	0.0 (0.0%)	313,504
29 Jan 2015	GBX	0.275	0.275	0.2677	0.275	23.3744	0.0 (0.0%)	700,000
28 Jan 2015	GBX	0.3	0.3	0.265	0.275	23.3744	-0.05 (-15.38%)	3,023,027
27 Jan 2015	GBX	0.325	0.325	0.28	0.325	27.6243	0.0 (0.0%)	738,100
26 Jan 2015	GBX	0.325	0.325	0.305	0.325	27.6243	0.0 (0.0%)	1,527,015
23 Jan 2015	GBX	0.325	0.34	0.31	0.325	27.6243	0.0 (0.0%)	5,380,031
22 Jan 2015	GBX	0.375	0.38	0.3	0.325	27.6243	+0.015 (+4.84%)	12,908,181
21 Jan 2015	GBX	0.31	0.31	0.2875	0.31	26.3493	-0.015 (-4.62%)	1,777,088
20 Jan 2015	GBX	0.325	0.326	0.32	0.325	27.6243	0.0 (0.0%)	445,484
19 Jan 2015	GBX	0.325	0.33	0.3	0.325	27.6243	0.0 (0.0%)	2,162,183
16 Jan 2015	GBX	0.33	0.34	0.3	0.325	27.6243	-0.005 (-1.52%)	3,298,501
15 Jan 2015	GBX	0.3	0.3475	0.285	0.33	28.0493	+0.03 (+10.00%)	6,193,596
14 Jan 2015	GBX	0.325	0.342	0.2875	0.3	25.4994	-0.025 (-7.69%)	3,864,964
13 Jan 2015	GBX	0.29	0.3695	0.289	0.325	27.6243	+0.035 (+12.07%)	23,933,308
12 Jan 2015	GBX	0.29	0.29	0.2833	0.29	24.6494	0.0 (0.0%)	20,000
9 Jan 2015	GBX	0.29	0.293	0.29	0.29	24.6494	0.0 (0.0%)	135,000
8 Jan 2015	GBX	0.29	0.29	0.2825	0.29	24.6494	0.0 (0.0%)	828,748
7 Jan 2015	GBX	0.307	0.307	0.29	0.29	24.6494	-0.02 (-6.45%)	2,537,930
6 Jan 2015	GBX	0.31	0.31	0.3	0.31	26.3493	0.0 (0.0%)	1,676,174
5 Jan 2015	GBX	0.31	0.31	0.3	0.31	26.3493	0.0 (0.0%)	77,274
2 Jan 2015	GBX	0.31	0.31	0.3	0.31	26.3493	0.0 (0.0%)	313,830
31 Dec 2014	GBX	0.31	0.31	0.301	0.31	26.3493	-0.005 (-1.59%)	1,140,324
30 Dec 2014	GBX	0.315	0.315	0.3025	0.315	26.7743	0.0 (0.0%)	1,050,304
29 Dec 2014	GBX	0.315	0.321	0.315	0.315	26.7743	0.0 (0.0%)	777,202
24 Dec 2014	GBX	0.315	0.322	0.303	0.315	26.7743	0.0 (0.0%)	298,726
23 Dec 2014	GBX	0.315	0.3225	0.3025	0.315	26.7743	0.0 (0.0%)	497,821
22 Dec 2014	GBX	0.339	0.339	0.3036	0.315	26.7743	-0.025 (-7.35%)	15,838,258
19 Dec 2014	GBX	0.37	0.376	0.33	0.34	28.8993	-0.025 (-6.85%)	16,861,233

Unicorn Response |