Saturday, 20 April 2024
Gladstone Capital Corporation
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 8.860 | 8.920 | 8.780 | 8.830 | 98,200 |
| 13/10/22 | 8.380 | 8.810 | 8.260 | 8.780 | 137,700 |
| 12/10/22 | 8.400 | 8.620 | 8.315 | 8.550 | 169,300 |
| 11/10/22 | 8.350 | 8.420 | 8.230 | 8.330 | 124,100 |
| 10/10/22 | 8.530 | 8.604 | 8.330 | 8.410 | 125,900 |
| 07/10/22 | 8.650 | 8.700 | 8.510 | 8.530 | 121,200 |
| 06/10/22 | 8.890 | 8.930 | 8.690 | 8.720 | 75,600 |
| 05/10/22 | 9.000 | 9.029 | 8.772 | 8.890 | 93,900 |
| 04/10/22 | 8.720 | 9.070 | 8.720 | 9.070 | 185,500 |
| 03/10/22 | 8.550 | 8.630 | 8.300 | 8.520 | 198,400 |
| 30/09/22 | 8.410 | 8.730 | 8.360 | 8.490 | 223,500 |
| 29/09/22 | 8.740 | 8.740 | 8.300 | 8.390 | 206,600 |
| 28/09/22 | 8.500 | 8.800 | 8.390 | 8.750 | 161,300 |
| 26/09/22 | 8.780 | 8.828 | 8.210 | 8.390 | 283,700 |
| 23/09/22 | 9.130 | 9.180 | 8.770 | 8.840 | 279,900 |
| 22/09/22 | 9.500 | 9.530 | 9.210 | 9.270 | 190,100 |
| 21/09/22 | 9.500 | 9.630 | 9.450 | 9.460 | 167,700 |
| 20/09/22 | 9.770 | 9.770 | 9.570 | 9.610 | 132,300 |
| 19/09/22 | 9.700 | 9.850 | 9.670 | 9.790 | 112,600 |
| 16/09/22 | 9.750 | 9.788 | 9.670 | 9.710 | 177,600 |
| 15/09/22 | 9.890 | 9.940 | 9.780 | 9.810 | 101,100 |
| 14/09/22 | 9.930 | 10.025 | 9.810 | 9.890 | 112,800 |
| 13/09/22 | 10.000 | 10.050 | 9.850 | 9.870 | 122,400 |
| 12/09/22 | 10.10 | 10.12 | 10.02 | 10.07 | 152,800 |
| 09/09/22 | 10.08 | 10.14 | 10.01 | 10.05 | 101,500 |
| 08/09/22 | 9.970 | 10.003 | 9.910 | 10.000 | 82,500 |
| 07/09/22 | 9.770 | 9.979 | 9.760 | 9.950 | 97,900 |
| 06/09/22 | 9.980 | 9.990 | 9.730 | 9.770 | 190,400 |
| 02/09/22 | 10.050 | 10.140 | 9.920 | 9.930 | 91,700 |
| 01/09/22 | 10.010 | 10.172 | 9.860 | 9.980 | 200,000 |
| 31/08/22 | 10.11 | 10.16 | 10.00 | 10.07 | 106,000 |
| 30/08/22 | 10.160 | 10.180 | 9.940 | 9.980 | 129,500 |
| 29/08/22 | 10.10 | 10.21 | 10.10 | 10.12 | 110,800 |
| 26/08/22 | 10.36 | 10.37 | 10.19 | 10.20 | 96,800 |
| 25/08/22 | 10.34 | 10.38 | 10.30 | 10.35 | 90,300 |
| 24/08/22 | 10.20 | 10.36 | 10.19 | 10.34 | 120,000 |
| 23/08/22 | 10.31 | 10.39 | 10.22 | 10.25 | 185,700 |
| 22/08/22 | 10.51 | 10.57 | 10.33 | 10.38 | 162,800 |
| 19/08/22 | 10.62 | 10.65 | 10.55 | 10.58 | 160,500 |
| 18/08/22 | 10.65 | 10.75 | 10.58 | 10.66 | 136,100 |
| 17/08/22 | 10.68 | 10.72 | 10.60 | 10.68 | 108,100 |
| 16/08/22 | 10.77 | 10.79 | 10.68 | 10.74 | 108,300 |
| 15/08/22 | 10.73 | 10.80 | 10.69 | 10.75 | 187,100 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |