Stock Charts

Market Type

SUN - Sun Limited [01.10.15]

Prices between 18/06/2020 and 18/06/2021
Trading Date Price Volume
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
2020-09-21 14.40 414
2020-09-18 14.40 3,316
2020-09-17 14.45 100
2020-09-16 14.15 0
2020-09-15 14.15 0
2020-09-14 14.15 0
2020-09-11 14.15 1,593
2020-09-10 14.15 0
2020-09-09 14.15 440
2020-09-08 14.15 0
2020-09-07 14.15 14
2020-09-04 14.15 5,120
2020-09-03 14.00 1,630
2020-09-02 13.85 2,760
2020-09-01 13.85 4,410
2020-08-31 13.85 376
2020-08-27 13.85 2,093
2020-08-26 13.20 1,000
2020-08-25 13.15 3,300
2020-08-24 13.10 3,177
2020-08-21 13.00 0
2020-08-20 13.00 69,253
2020-08-19 13.00 34,548
2020-08-18 13.00 0
2020-08-17 13.00 0
2020-08-14 13.00 0
2020-08-13 13.00 47,500
2020-08-12 13.05 18,319
2020-08-11 13.00 34,245
2020-08-10 13.00 44,203
2020-08-07 14.00 1,702
2020-08-06 14.00 14,160
2020-08-05 14.00 49,712
2020-08-04 14.40 1,100
2020-08-03 14.45 7,850
2020-07-31 14.45 70,356
2020-07-30 14.75 0
2020-07-29 14.75 30,261
2020-07-28 14.75 3
2020-07-27 14.75 7,615
2020-07-24 14.90 0
2020-07-23 14.90 0
2020-07-22 14.90 3,092
2020-07-21 15.00 1,200
2020-07-20 15.00 1,807
2020-07-17 14.00 79
2020-07-16 14.00 15,000
2020-07-15 15.00 4,000
2020-07-14 15.00 4,000
2020-07-13 15.00 9,609
2020-07-10 15.75 1,300
2020-07-09 15.75 1,000
2020-07-08 15.75 3,661
2020-07-07 15.00 3,155
2020-07-06 15.00 0
2020-07-03 15.00 0
2020-07-02 15.00 6,425
2020-07-01 15.00 1,389
2020-06-30 14.80 0
2020-06-29 14.80 15
2020-06-26 14.80 3,402
2020-06-25 15.00 0
2020-06-24 15.00 72,658
2020-06-23 15.00 0
2020-06-22 15.00 101,852
2020-06-19 15.20 135
2020-06-18 15.20 7,200