Fraser & Neave Ltd (OP: FNEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2012 | 5.280 | 5.280 | 5.280 | 4,200 | -0.21(-3.83%) | |
| Mar 29, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 4,725 | -0.06(-1.08%) |
| Mar 27, 2012 | 5.550 | 5.550 | 5.550 | 10,000 | +0.03(+0.54%) | |
| Mar 26, 2012 | 5.510 | 5.530 | 5.510 | 5.520 | 7,362 | +0.01(+0.18%) |
| Mar 23, 2012 | 5.510 | 5.510 | 5.510 | 5.510 | 6,052 | +0.08(+1.47%) |
| Mar 22, 2012 | 5.430 | 5.430 | 5.430 | 5.430 | 3,280 | +0.08(+1.50%) |
| Mar 21, 2012 | 5.350 | 5.350 | 5.350 | 5.350 | 3,270 | -0.01(-0.19%) |
| Mar 16, 2012 | 5.360 | 5.360 | 5.360 | 3,000 | -0.03(-0.56%) | |
| Mar 15, 2012 | 5.390 | 5.400 | 5.390 | 5.390 | 2,620 | +0.12(+2.28%) |
| Mar 14, 2012 | 5.270 | 5.270 | 5.270 | 5.270 | 8,250 | -0.02(-0.43%) |
| Mar 13, 2012 | 5.348 | 5.348 | 5.293 | 5.293 | 14,130 | -0.10(-1.80%) |
| Mar 12, 2012 | 5.310 | 5.390 | 5.310 | 5.390 | 14,390 | +0.14(+2.67%) |
| Mar 06, 2012 | 5.250 | 5.250 | 5.250 | 1,100 | +0.00(+0.00%) | |
| Mar 02, 2012 | 5.250 | 5.250 | 5.250 | 0 | -0.12(-2.23%) | |
| Feb 29, 2012 | 5.370 | 5.370 | 5.370 | 5.370 | 5,000 | +0.07(+1.32%) |
| Feb 28, 2012 | 5.300 | 5.300 | 5.300 | 5.300 | 28,370 | +0.11(+2.12%) |
| Feb 27, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 30,000 | -0.06(-1.14%) |
| Feb 23, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | +0.06(+1.16%) |
| Feb 21, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 9,500 | +0.16(+3.18%) |
| Feb 17, 2012 | 5.030 | 5.030 | 5.030 | 5.030 | 214,000 | +0.00(+0.00%) |
| Feb 16, 2012 | 4.850 | 5.030 | 4.850 | 5.030 | 15,500 | -0.32(-5.98%) |
| Feb 07, 2012 | 5.350 | 5.350 | 5.350 | 0 | -0.10(-1.83%) | |
| Feb 03, 2012 | 5.450 | 5.450 | 5.450 | 0 | +0.02(+0.37%) | |
| Feb 02, 2012 | 5.430 | 5.430 | 5.430 | 5.430 | 3,000 | +0.03(+0.56%) |
| Jan 31, 2012 | 5.400 | 5.400 | 5.400 | 0 | +0.14(+2.66%) | |
| Jan 27, 2012 | 5.260 | 5.260 | 5.260 | 5.260 | 2,000 | +0.26(+5.20%) |
| Jan 23, 2012 | 5.000 | 5.000 | 5.000 | 0 | -0.17(-3.29%) | |
| Jan 19, 2012 | 5.170 | 5.170 | 5.170 | 0 | +0.07(+1.41%) | |
| Jan 13, 2012 | 5.098 | 5.098 | 5.098 | 0 | +0.19(+3.83%) | |
| Jan 11, 2012 | 4.910 | 4.910 | 4.910 | 1,000 | -0.01(-0.20%) | |
| Jan 10, 2012 | 4.920 | 4.920 | 4.920 | 4.920 | 1,500 | +0.15(+3.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.