Fraser & Neave Ltd (OP: FNEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.