Stock Charts

Market Type

SUN - Sun Limited [01.10.15]

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 16.00 10,558
2021-09-21 16.00 3,800
2021-09-20 16.00 6,079
2021-09-17 15.80 3,800
2021-09-16 16.00 0
2021-09-15 16.00 16,800
2021-09-14 16.00 27,763
2021-09-13 16.00 0
2021-09-10 16.00 158,000
2021-09-09 16.00 60,445
2021-09-08 15.30 100,163
2021-09-07 15.50 93,412
2021-09-06 16.40 5,400
2021-09-03 16.40 1,649
2021-09-02 16.50 61,100
2021-09-01 16.50 2,451
2021-08-31 17.00 10,200
2021-08-30 17.00 27,807
2021-08-27 17.00 6,500
2021-08-26 17.00 1,000
2021-08-25 17.00 31
2021-08-24 17.00 13,000
2021-08-23 17.00 104
2021-08-20 17.00 0
2021-08-19 17.00 29
2021-08-18 17.00 52,700
2021-08-17 17.00 0
2021-08-16 17.00 900
2021-08-13 17.00 4,800
2021-08-12 17.80 2,500
2021-08-11 17.95 100
2021-08-10 17.95 500
2021-08-09 17.95 1,600
2021-08-06 17.95 155
2021-08-05 17.95 6,200
2021-08-04 17.95 1,500
2021-08-03 18.50 50
2021-08-02 18.50 209
2021-07-30 18.50 22,100
2021-07-29 19.00 0
2021-07-28 19.00 4,385
2021-07-27 19.00 3,400
2021-07-26 19.00 100
2021-07-23 19.00 3,430
2021-07-22 19.00 5,270
2021-07-21 18.00 200
2021-07-20 18.00 13,090
2021-07-19 18.00 4,500
2021-07-16 19.00 10,530
2021-07-15 19.50 11,950
2021-07-14 20.40 1,340
2021-07-13 20.60 851
2021-07-12 21.00 800
2021-07-09 21.35 5,185
2021-07-08 21.60 5,525
2021-07-07 21.80 5,900
2021-07-06 21.90 1,162
2021-07-05 21.90 3,600
2021-07-02 21.90 2,900
2021-07-01 19.00 1,100
2021-06-30 18.50 1,200
2021-06-29 17.00 38
2021-06-28 17.00 0
2021-06-25 17.00 1,030
2021-06-24 16.10 0
2021-06-23 16.10 41,215
2021-06-22 16.05 1,956
2021-06-21 16.05 25,412
2021-06-18 16.05 15,257
2021-06-17 16.60 7,100
2021-06-16 16.90 14,300
2021-06-15 17.00 1,458
2021-06-14 16.00 5,106
2021-06-11 16.00 2,620
2021-06-10 15.50 4,100
2021-06-09 16.50 13,797
2021-06-08 15.75 10,006
2021-06-07 15.50 9,191
2021-06-04 14.50 15,726
2021-06-03 13.30 234,602
2021-06-02 13.30 1,869
2021-06-01 13.25 111
2021-05-31 13.25 1,300
2021-05-28 13.20 2,758
2021-05-27 13.20 0
2021-05-26 13.20 5,516
2021-05-25 13.20 12,200
2021-05-24 13.15 1,000
2021-05-21 13.10 648
2021-05-20 13.05 0
2021-05-19 13.05 302
2021-05-18 13.00 300
2021-05-17 13.00 7,429
2021-05-13 12.50 60
2021-05-12 12.50 5,100
2021-05-11 12.80 100
2021-05-10 13.00 0
2021-05-07 13.00 7,187
2021-05-06 13.50 1,003
2021-05-05 12.50 0
2021-05-04 12.50 600
2021-05-03 12.45 8,500
2021-04-30 12.45 0
2021-04-29 12.45 148,814
2021-04-27 12.50 1,300
2021-04-26 12.70 51,077
2021-04-23 12.70 3,130
2021-04-22 12.55 31,900
2021-04-21 12.85 300
2021-04-20 12.90 20,000
2021-04-20 12.90 20,000
2021-04-19 12.90 0
2021-04-16 12.90 700
2021-04-15 12.90 1,100
2021-04-15 12.90 1,100
2021-04-14 13.00 600
2021-04-12 13.00 828
2021-04-09 12.75 30
2021-04-08 12.75 35,703
2021-04-07 13.45 3,300
2021-04-06 13.75 600
2021-04-05 14.45 0
2021-04-02 14.45 37
2021-04-01 14.45 17,545
2021-03-31 14.65 2,037
2021-03-30 14.75 2,356
2021-03-29 14.95 0
2021-03-26 14.95 4,100
2021-03-25 12.50 500
2021-03-24 11.80 11,000
2021-03-23 11.30 2,000
2021-03-22 11.20 329,391
2021-03-19 11.20 0
2021-03-18 11.20 10,000
2021-03-17 11.20 10,000
2021-03-16 11.20 7,500
2021-03-15 11.25 595,905
2021-03-09 11.50 279,740
2021-03-08 11.60 350
2021-03-05 11.80 4,484
2021-03-04 11.80 0
2021-03-03 11.80 0
2021-03-02 11.80 2,098
2021-03-01 11.80 3
2021-02-26 11.80 6,955
2021-02-25 11.80 1,000
2021-02-24 11.50 10,157
2021-02-23 11.50 19,711
2021-02-22 11.80 0
2021-02-19 11.80 2,007
2021-02-18 11.80 0
2021-02-17 11.80 1,100
2021-02-16 11.80 24,800
2021-02-15 12.20 0
2021-02-11 12.20 560
2021-02-10 12.25 2,700
2021-02-09 12.35 0
2021-02-08 12.35 8
2021-02-05 12.35 1,203
2021-02-04 12.45 2,000
2021-02-03 12.60 4,000
2021-02-02 12.90 572
2021-01-29 12.90 2,601
2021-01-27 12.95 8,900
2021-01-26 13.00 2,106
2021-01-25 13.00 12,808
2021-01-22 13.00 134
2021-01-21 13.25 500
2021-01-20 13.30 3,089
2021-01-19 13.30 310
2021-01-18 13.30 21
2021-01-15 13.30 100
2021-01-14 13.30 1,800
2021-01-13 13.80 0
2021-01-12 13.80 0
2021-01-11 13.80 20
2021-01-08 13.80 2,200
2021-01-07 13.80 345
2021-01-06 13.80 0
2021-01-05 13.80 1,116
2021-01-04 13.80 650
2020-12-31 13.80 0
2020-12-30 13.80 305
2020-12-29 13.80 1,050
2020-12-28 13.80 655
2020-12-24 13.75 900
2020-12-23 13.25 1,510
2020-12-22 13.50 225
2020-12-21 13.25 0
2020-12-18 13.25 415
2020-12-17 13.25 3,500
2020-12-16 13.50 26,568
2020-12-15 13.25 0
2020-12-14 13.25 2,200
2020-12-11 13.30 1,748
2020-12-10 13.10 0
2020-12-10 13.10 0
2020-12-09 13.10 0
2020-12-08 13.10 149
2020-12-07 13.00 0
2020-12-04 13.00 0
2020-12-03 13.00 6,700
2020-12-02 13.00 0
2020-12-01 13.00 5,534
2020-11-30 13.00 3,600
2020-11-27 13.00 0
2020-11-26 13.00 28
2020-11-25 13.00 35,600
2020-11-24 13.10 1,000
2020-11-23 13.10 3
2020-11-20 13.10 100
2020-11-19 13.10 400
2020-11-18 13.10 100
2020-11-17 13.10 100
2020-11-16 13.10 0
2020-11-13 13.10 0
2020-11-12 13.10 20,300
2020-11-11 13.00 12,400
2020-11-10 14.20 7,535
2020-11-09 14.00 38,600
2020-11-06 14.00 35
2020-11-05 14.00 22
2020-11-04 14.00 75,937
2020-11-03 14.50 14,010
2020-10-30 14.60 0
2020-10-29 14.60 3,564
2020-10-28 14.60 515
2020-10-27 14.75 5,400
2020-10-26 14.75 0
2020-10-23 14.75 0
2020-10-22 14.75 4,400
2020-10-21 14.75 952
2020-10-20 14.80 9,000
2020-10-19 14.80 84
2020-10-16 14.80 35,171
2020-10-15 14.80 0
2020-10-14 14.80 0
2020-10-13 14.80 0
2020-10-12 14.80 0
2020-10-09 14.80 0
2020-10-08 14.80 3,378
2020-10-07 15.50 900
2020-10-06 14.25 600
2020-10-05 14.50 2,300
2020-10-02 14.50 611
2020-10-01 14.50 0
2020-09-30 14.50 1,501
2020-09-29 14.40 0
2020-09-28 14.40 9,449
2020-09-25 14.85 1,775
2020-09-24 14.85 1,000
2020-09-23 14.80 316
2020-09-22 14.40 0