Fraser & Neave Ltd (OP: FNEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 6.700 | 6.700 | 6.700 | 0 | -0.33(-4.69%) | |
| Apr 16, 2013 | 7.030 | 7.030 | 7.030 | 0 | -0.41(-5.51%) | |
| Apr 01, 2013 | 7.440 | 7.440 | 7.440 | 0 | +0.43(+6.13%) | |
| Mar 13, 2013 | 7.010 | 7.010 | 7.010 | 0 | -0.08(-1.13%) | |
| Mar 11, 2013 | 7.090 | 7.090 | 7.090 | 0 | -0.06(-0.84%) | |
| Mar 05, 2013 | 7.150 | 7.150 | 7.150 | 0 | +0.81(+12.78%) | |
| Mar 01, 2013 | 6.340 | 6.340 | 6.340 | 0 | -1.14(-15.24%) | |
| Feb 21, 2013 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.65(-8.00%) |
| Feb 20, 2013 | 8.130 | 8.130 | 8.130 | 8.130 | 560 | +0.58(+7.68%) |
| Feb 06, 2013 | 7.550 | 7.550 | 7.550 | 0 | -0.15(-1.95%) | |
| Jan 29, 2013 | 7.700 | 7.700 | 7.700 | 0 | -0.10(-1.23%) | |
| Jan 23, 2013 | 7.796 | 7.796 | 7.796 | 0 | +0.15(+1.91%) | |
| Jan 22, 2013 | 7.830 | 7.830 | 7.650 | 7.650 | 20,950 | -0.16(-2.05%) |
| Jan 18, 2013 | 7.840 | 7.920 | 7.810 | 7.810 | 4,200 | +0.00(+0.00%) |
| Jan 17, 2013 | 7.810 | 7.810 | 7.810 | 7.810 | 155 | -0.03(-0.38%) |
| Jan 15, 2013 | 7.840 | 7.840 | 7.840 | 0 | -0.06(-0.76%) | |
| Jan 10, 2013 | 7.900 | 7.900 | 7.900 | 62,500 | +0.03(+0.35%) | |
| Jan 09, 2013 | 7.872 | 7.872 | 7.872 | 7.872 | 12,900 | +0.06(+0.80%) |
| Jan 08, 2013 | 7.810 | 7.810 | 7.810 | 7.810 | 56,925 | +0.01(+0.13%) |
| Jan 04, 2013 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | -0.07(-0.89%) |
| Jan 03, 2013 | 7.870 | 7.870 | 7.870 | 7.870 | 350 | -0.12(-1.50%) |
| Jan 02, 2013 | 7.950 | 7.990 | 7.950 | 7.990 | 1,200 | +0.18(+2.30%) |
| Dec 27, 2012 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | +0.01(+0.13%) |
| Dec 24, 2012 | 7.800 | 7.800 | 7.800 | 75,800 | -0.07(-0.89%) | |
| Dec 21, 2012 | 7.870 | 7.870 | 7.870 | 7.870 | 470 | +0.02(+0.25%) |
| Dec 20, 2012 | 7.850 | 7.850 | 7.850 | 7.850 | 4,890 | -0.00(-0.01%) |
| Dec 19, 2012 | 7.851 | 7.851 | 7.851 | 7.851 | 18,700 | -0.01(-0.12%) |
| Dec 17, 2012 | 7.860 | 7.860 | 7.860 | 3,600 | +0.15(+1.95%) | |
| Dec 14, 2012 | 7.710 | 7.710 | 7.710 | 7.710 | 2,420 | +0.00(+0.00%) |
| Dec 12, 2012 | 7.710 | 7.710 | 7.710 | 2,600 | -0.11(-1.41%) | |
| Dec 11, 2012 | 7.820 | 7.820 | 7.820 | 7.820 | 2,200 | +0.02(+0.26%) |
| Dec 07, 2012 | 7.800 | 7.800 | 7.800 | 0 | +0.02(+0.26%) | |
| Dec 06, 2012 | 7.780 | 7.780 | 7.780 | 7.780 | 579 | +0.03(+0.39%) |
| Dec 05, 2012 | 7.700 | 7.750 | 7.700 | 7.750 | 10,300 | +0.09(+1.17%) |
| Dec 04, 2012 | 7.660 | 7.660 | 7.660 | 7.660 | 913 | -0.12(-1.54%) |
| Nov 29, 2012 | 7.780 | 7.780 | 7.780 | 7.780 | 2,000 | +0.19(+2.50%) |
| Nov 27, 2012 | 7.590 | 7.590 | 7.590 | 82,000 | +0.01(+0.13%) | |
| Nov 21, 2012 | 7.580 | 7.580 | 7.580 | 0 | +0.03(+0.40%) | |
| Nov 20, 2012 | 7.550 | 7.550 | 7.550 | 7.550 | 400 | +0.01(+0.13%) |
| Nov 19, 2012 | 7.600 | 7.600 | 7.540 | 7.540 | 4,100 | +0.20(+2.72%) |
| Nov 15, 2012 | 7.340 | 7.340 | 7.340 | 0 | -0.31(-4.05%) | |
| Nov 14, 2012 | 7.650 | 7.650 | 7.650 | 7.650 | 1,785 | +0.24(+3.24%) |
| Nov 12, 2012 | 7.410 | 7.410 | 7.410 | 0 | +0.05(+0.68%) | |
| Nov 08, 2012 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.01(+0.14%) |
| Nov 06, 2012 | 7.350 | 7.350 | 7.350 | 0 | -0.23(-3.03%) | |
| Nov 04, 2012 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
| Nov 02, 2012 | 7.580 | 7.580 | 7.580 | 7.580 | 3,000 | -0.02(-0.26%) |
| Nov 01, 2012 | 7.600 | 7.600 | 7.600 | 7.600 | 1,149 | -0.03(-0.39%) |
| Oct 31, 2012 | 7.630 | 7.630 | 7.630 | 7.630 | 2,082 | -0.03(-0.39%) |
| Oct 26, 2012 | 7.660 | 7.660 | 7.660 | 0 | -0.02(-0.26%) | |
| Oct 25, 2012 | 7.680 | 7.680 | 7.680 | 7.680 | 2,991 | +0.05(+0.66%) |
| Oct 24, 2012 | 7.630 | 7.630 | 7.630 | 7.630 | 184,359 | +0.03(+0.39%) |
| Oct 23, 2012 | 7.450 | 7.600 | 7.450 | 7.600 | 18,165 | +0.10(+1.33%) |
| Oct 19, 2012 | 7.710 | 7.710 | 7.500 | 7.500 | 2,200 | +0.20(+2.74%) |
| Oct 18, 2012 | 7.300 | 7.370 | 7.300 | 7.300 | 3,970 | +0.00(+0.00%) |
| Oct 17, 2012 | 7.300 | 7.300 | 7.300 | 7.300 | 500 | +0.00(+0.00%) |
| Oct 16, 2012 | 7.300 | 7.300 | 7.300 | 7.300 | 1,030 | +0.01(+0.14%) |
| Oct 15, 2012 | 7.290 | 7.290 | 7.290 | 7.290 | 173 | +0.00(+0.00%) |
| Oct 12, 2012 | 7.230 | 7.290 | 7.200 | 7.290 | 6,355 | +0.06(+0.83%) |
| Oct 10, 2012 | 7.230 | 7.230 | 7.230 | 1,850 | +0.09(+1.26%) | |
| Oct 08, 2012 | 7.140 | 7.140 | 7.140 | 95,175 | -0.13(-1.79%) | |
| Oct 06, 2012 | 7.270 | 7.270 | 7.270 | 7.270 | 2,430 | +0.00(+0.00%) |
| Oct 05, 2012 | 7.270 | 7.270 | 7.270 | 7.270 | 2,430 | +0.09(+1.25%) |
| Oct 04, 2012 | 7.200 | 7.200 | 7.180 | 7.180 | 6,400 | +0.00(+0.00%) |
| Oct 03, 2012 | 7.200 | 7.200 | 7.180 | 7.180 | 64,500 | -0.02(-0.28%) |
| Oct 02, 2012 | 7.220 | 7.220 | 7.200 | 7.200 | 30,414 | +0.05(+0.70%) |
| Oct 01, 2012 | 7.290 | 7.290 | 7.150 | 7.150 | 2,290 | -0.15(-2.05%) |
| Sep 25, 2012 | 7.300 | 7.300 | 7.300 | 1,000 | +0.00(+0.00%) | |
| Sep 24, 2012 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 | +0.00(+0.00%) |
| Sep 21, 2012 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 | +0.00(+0.00%) |
| Sep 20, 2012 | 7.290 | 7.300 | 7.200 | 7.300 | 15,010 | +0.05(+0.69%) |
| Sep 18, 2012 | 7.250 | 7.250 | 7.250 | 1,000 | +0.00(+0.00%) | |
| Sep 17, 2012 | 7.250 | 7.250 | 7.250 | 7.250 | 7,720 | -0.01(-0.14%) |
| Sep 14, 2012 | 7.250 | 7.323 | 7.250 | 7.260 | 10,809 | +0.04(+0.55%) |
| Sep 13, 2012 | 7.220 | 7.220 | 7.196 | 7.220 | 9,200 | +0.21(+3.07%) |
| Sep 12, 2012 | 7.005 | 7.005 | 7.005 | 7.005 | 3,900 | -0.08(-1.06%) |
| Sep 11, 2012 | 7.062 | 7.080 | 7.062 | 7.080 | 6,000 | +0.24(+3.51%) |
| Sep 07, 2012 | 6.840 | 6.840 | 6.840 | 0 | +0.29(+4.43%) | |
| Sep 04, 2012 | 6.550 | 6.550 | 6.550 | 0 | -0.05(-0.76%) | |
| Aug 30, 2012 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
| Aug 29, 2012 | 6.600 | 6.600 | 6.600 | 6.600 | 300 | -0.13(-1.93%) |
| Aug 27, 2012 | 6.730 | 6.730 | 6.730 | 6.730 | 1,114 | +0.19(+2.91%) |
| Aug 23, 2012 | 6.540 | 6.540 | 6.540 | 1,100 | -0.26(-3.82%) | |
| Aug 21, 2012 | 6.800 | 6.800 | 6.800 | 0 | -0.03(-0.44%) | |
| Aug 20, 2012 | 6.830 | 6.830 | 6.830 | 6.830 | 122 | -0.10(-1.44%) |
| Aug 15, 2012 | 6.930 | 6.930 | 6.930 | 0 | -0.04(-0.57%) | |
| Aug 14, 2012 | 6.970 | 6.970 | 6.970 | 6.970 | 1,000 | +0.14(+2.05%) |
| Aug 11, 2012 | 6.830 | 6.830 | 6.830 | 1,000 | +0.00(+0.00%) | |
| Aug 10, 2012 | 6.830 | 6.830 | 6.830 | 6.830 | 1,000 | +0.09(+1.34%) |
| Aug 06, 2012 | 6.740 | 6.740 | 6.740 | 0 | -0.02(-0.30%) | |
| Aug 03, 2012 | 6.750 | 6.760 | 6.750 | 6.760 | 4,479 | +0.53(+8.51%) |
| Aug 02, 2012 | 6.230 | 6.230 | 6.230 | 6.230 | 500 | -0.32(-4.89%) |
| Aug 01, 2012 | 6.550 | 6.550 | 6.550 | 6.550 | 2,115 | -0.28(-4.10%) |
| Jul 26, 2012 | 6.830 | 6.830 | 6.830 | 0 | +0.21(+3.17%) | |
| Jul 25, 2012 | 6.550 | 6.620 | 6.550 | 6.620 | 19,065 | +0.34(+5.41%) |
| Jul 23, 2012 | 6.280 | 6.280 | 6.280 | 0 | +0.28(+4.67%) | |
| Jul 20, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 550 | +0.00(+0.00%) |
| Jul 19, 2012 | 6.170 | 6.170 | 6.000 | 6.000 | 8,550 | -0.58(-8.81%) |
| Jul 18, 2012 | 6.430 | 6.580 | 6.430 | 6.580 | 10,108 | +0.38(+6.13%) |
| Jul 16, 2012 | 6.200 | 6.200 | 6.200 | 5,940 | -0.08(-1.27%) | |
| Jul 14, 2012 | 6.100 | 6.280 | 6.100 | 6.280 | 3,400 | +0.00(+0.00%) |
| Jul 13, 2012 | 6.100 | 6.280 | 6.100 | 6.280 | 3,400 | +0.50(+8.65%) |
| Jul 12, 2012 | 5.720 | 5.780 | 5.720 | 5.780 | 31,500 | -0.17(-2.86%) |
| Jul 10, 2012 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.23(+4.02%) |
| Jul 09, 2012 | 5.720 | 5.720 | 5.720 | 5.720 | 14,000 | -0.10(-1.72%) |
| Jul 05, 2012 | 5.820 | 5.820 | 5.820 | 5,000 | +0.45(+8.38%) | |
| Jun 28, 2012 | 5.370 | 5.370 | 5.370 | 5.370 | 1,500 | +0.11(+2.09%) |
| Jun 27, 2012 | 5.260 | 5.260 | 5.260 | 5.260 | 3,730 | +0.10(+1.94%) |
| Jun 26, 2012 | 5.160 | 5.160 | 5.160 | 5.160 | 3,600 | -0.09(-1.71%) |
| Jun 22, 2012 | 5.250 | 5.250 | 5.250 | 3,000 | -0.14(-2.60%) | |
| Jun 21, 2012 | 5.390 | 5.390 | 5.390 | 5.390 | 1,222 | -0.09(-1.64%) |
| Jun 20, 2012 | 5.480 | 5.480 | 5.480 | 5.480 | 8,700 | +0.10(+1.86%) |
| Jun 15, 2012 | 5.380 | 5.380 | 5.380 | 0 | +0.12(+2.28%) | |
| Jun 12, 2012 | 5.260 | 5.260 | 5.260 | 0 | +0.09(+1.74%) | |
| Jun 11, 2012 | 5.170 | 5.170 | 5.170 | 5.170 | 5,314 | +0.06(+1.17%) |
| Jun 08, 2012 | 5.110 | 5.110 | 5.110 | 5.110 | 4,600 | +0.24(+4.93%) |
| Jun 01, 2012 | 4.870 | 4.870 | 4.870 | 0 | -0.09(-1.81%) | |
| May 31, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 460 | -0.05(-1.00%) |
| May 30, 2012 | 5.170 | 5.170 | 5.010 | 5.010 | 24,983 | -0.30(-5.65%) |
| May 29, 2012 | 5.210 | 5.310 | 5.210 | 5.310 | 14,173 | +0.21(+4.12%) |
| May 25, 2012 | 5.100 | 5.100 | 5.100 | 5.100 | 2,500 | -0.02(-0.39%) |
| May 23, 2012 | 5.120 | 5.120 | 5.120 | 3,000 | -0.19(-3.58%) | |
| May 22, 2012 | 5.310 | 5.310 | 5.310 | 5.310 | 2,078 | +0.08(+1.53%) |
| May 21, 2012 | 5.230 | 5.230 | 5.230 | 5.230 | 6,500 | +0.23(+4.60%) |
| May 18, 2012 | 5.089 | 5.089 | 5.000 | 5.000 | 3,000 | -0.70(-12.28%) |
| May 10, 2012 | 5.700 | 5.700 | 5.700 | 0 | +0.22(+4.01%) | |
| May 09, 2012 | 5.480 | 5.480 | 5.480 | 5.480 | 2,236 | -0.11(-1.97%) |
| May 08, 2012 | 5.590 | 5.590 | 5.590 | 5.590 | 2,000 | +0.00(+0.00%) |
| May 03, 2012 | 5.590 | 5.590 | 5.590 | 1,000 | -0.24(-4.12%) | |
| May 02, 2012 | 5.860 | 5.860 | 5.800 | 5.830 | 29,698 | +0.10(+1.75%) |
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.