Thursday, 09 May 2024
Gaming And Leisure Properties
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 47.60 | 47.76 | 45.62 | 45.71 | 1,314,300 |
| 13/10/22 | 45.77 | 47.51 | 45.08 | 47.24 | 2,230,200 |
| 12/10/22 | 46.51 | 47.10 | 46.11 | 46.61 | 1,955,800 |
| 11/10/22 | 46.12 | 46.95 | 45.46 | 46.70 | 2,018,900 |
| 10/10/22 | 46.29 | 46.62 | 45.37 | 46.01 | 1,292,200 |
| 07/10/22 | 46.10 | 46.72 | 46.00 | 46.35 | 1,597,300 |
| 06/10/22 | 47.20 | 47.50 | 46.20 | 46.46 | 1,774,200 |
| 05/10/22 | 46.44 | 47.66 | 46.06 | 47.34 | 2,307,200 |
| 04/10/22 | 45.91 | 47.18 | 45.78 | 47.16 | 1,770,600 |
| 03/10/22 | 44.50 | 45.52 | 43.99 | 45.48 | 1,924,600 |
| 30/09/22 | 43.90 | 44.40 | 43.46 | 44.24 | 2,424,600 |
| 29/09/22 | 45.12 | 45.26 | 43.51 | 43.57 | 1,533,400 |
| 28/09/22 | 45.43 | 45.69 | 44.95 | 45.59 | 1,484,700 |
| 26/09/22 | 45.40 | 46.04 | 44.65 | 45.04 | 1,561,700 |
| 23/09/22 | 46.18 | 46.22 | 45.11 | 45.69 | 1,447,100 |
| 22/09/22 | 46.75 | 46.98 | 46.27 | 46.56 | 1,648,800 |
| 21/09/22 | 47.95 | 48.21 | 46.81 | 46.83 | 1,560,200 |
| 20/09/22 | 48.53 | 48.74 | 47.63 | 47.82 | 1,594,700 |
| 19/09/22 | 48.69 | 49.49 | 48.41 | 49.11 | 1,969,600 |
| 16/09/22 | 47.58 | 49.01 | 47.42 | 48.69 | 4,746,300 |
| 15/09/22 | 47.98 | 48.27 | 47.51 | 47.70 | 1,620,900 |
| 14/09/22 | 48.83 | 48.96 | 48.30 | 48.63 | 3,077,000 |
| 13/09/22 | 49.45 | 49.94 | 48.60 | 48.84 | 1,526,400 |
| 12/09/22 | 50.04 | 50.35 | 49.98 | 50.21 | 1,013,100 |
| 09/09/22 | 49.64 | 50.14 | 49.49 | 49.98 | 1,041,600 |
| 08/09/22 | 49.40 | 49.80 | 48.93 | 49.41 | 945,400 |
| 07/09/22 | 48.90 | 49.69 | 48.86 | 49.58 | 1,231,500 |
| 06/09/22 | 48.24 | 49.01 | 48.24 | 48.80 | 1,588,300 |
| 02/09/22 | 48.30 | 48.82 | 47.90 | 48.13 | 1,404,400 |
| 01/09/22 | 48.05 | 48.27 | 47.52 | 48.24 | 2,835,500 |
| 31/08/22 | 49.27 | 49.59 | 48.25 | 48.27 | 15,155,600 |
| 30/08/22 | 50.18 | 50.48 | 48.73 | 48.83 | 2,281,700 |
| 29/08/22 | 49.82 | 50.52 | 49.79 | 50.18 | 1,382,700 |
| 26/08/22 | 51.66 | 51.68 | 50.30 | 50.32 | 1,843,600 |
| 25/08/22 | 51.32 | 51.55 | 50.98 | 51.55 | 1,641,200 |
| 24/08/22 | 50.99 | 51.36 | 50.04 | 51.01 | 1,942,300 |
| 23/08/22 | 51.06 | 51.26 | 50.69 | 51.03 | 1,782,100 |
| 22/08/22 | 51.83 | 52.02 | 50.96 | 51.03 | 1,262,600 |
| 19/08/22 | 52.41 | 52.58 | 51.98 | 52.26 | 1,336,400 |
| 18/08/22 | 52.21 | 52.87 | 52.17 | 52.68 | 2,187,600 |
| 17/08/22 | 52.20 | 52.42 | 51.93 | 52.04 | 930,600 |
| 16/08/22 | 52.29 | 52.75 | 52.23 | 52.60 | 1,433,800 |
| 15/08/22 | 52.05 | 52.52 | 51.95 | 52.47 | 1,563,600 |
| 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% |