MASON GROUP HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00273 | 1973-01-11 | 2023-10-04 | 2023-11-14 |
Note: There figures are from the counter used for "parallel trading" of shares represented by old certificates, in parallel with trading on the main counter (or stock code) after a split, consolidation or change of board lot size. It's an archaic practice because we have had electronic settlement with a central counterparty by book-entry since 1993, so in reality no certificates change hands. It was due to be abolished on 3-Nov-08, but abolition has been delayed indefinitely. S=1 if suspended.
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP |
|---|---|---|---|---|---|---|---|---|---|
| 2015-01-12 | 0 | 0.163 | - | 0.163 | - | - | 0 | 0 | - |
| 2015-01-09 | 0 | 0.163 | - | 0.163 | - | - | 0 | 0 | - |
| 2015-01-08 | 0 | 0.163 | - | 0.163 | - | - | 0 | 0 | - |
| 2015-01-07 | 0 | 0.163 | 0.127 | 0.163 | - | - | 0 | 0 | - |
| 2015-01-06 | 0 | 0.163 | - | 0.163 | - | - | 0 | 0 | - |
| 2015-01-05 | 0 | 0.163 | - | 0.163 | - | - | 0 | 0 | - |
| 2015-01-02 | 0 | 0.163 | - | 0.163 | - | - | 0 | 0 | - |
| 2014-12-31 | 0 | 0.164 | - | 0.164 | - | - | 0 | 0 | - |
| 2014-12-30 | 0 | 0.164 | - | 0.164 | - | - | 0 | 0 | - |
| 2014-12-29 | 0 | 0.164 | - | 0.164 | - | - | 0 | 0 | - |
| 2014-12-24 | 0 | 0.164 | - | - | - | - | 0 | 0 | - |
| 2014-12-23 | 0 | 0.164 | 0.140 | 0.164 | - | - | 0 | 0 | - |
| 2014-12-22 | 0 | 0.164 | - | 0.172 | 0.164 | 0.164 | 300,000 | 49,200 | 0.1640 |
| 2014-12-19 | 0 | 0.165 | 0.160 | 0.168 | 0.160 | 0.169 | 5,314,000 | 882,537 | 0.1661 |
| 2014-12-18 | 0 | 0.154 | 0.152 | 0.161 | 0.152 | 0.170 | 5,500,095 | 869,064 | 0.1580 |
| 2014-04-16 | 0 | 1.500 | 1.200 | - | - | - | 0 | 0 | - |
| 2014-04-15 | 0 | 1.500 | 1.200 | - | - | - | 0 | 0 | - |
| 2014-04-14 | 0 | 1.500 | 1.260 | - | - | - | 0 | 0 | - |
| 2014-04-11 | 0 | 1.500 | 1.300 | - | - | - | 0 | 0 | - |
| 2014-04-10 | 0 | 1.500 | 1.300 | - | - | - | 0 | 0 | - |
| 2014-04-09 | 0 | 1.500 | 1.300 | - | - | - | 0 | 0 | - |
| 2014-04-08 | 0 | 1.500 | 1.300 | - | - | - | 0 | 0 | - |
| 2014-04-07 | 0 | 1.500 | 1.300 | - | - | - | 0 | 0 | - |
| 2014-04-04 | 0 | 1.500 | 1.380 | - | - | - | 0 | 0 | - |
| 2014-04-03 | 0 | 1.500 | 1.400 | - | - | - | 0 | 0 | - |
| 2014-04-02 | 0 | 1.500 | 1.400 | - | - | - | 0 | 0 | - |
| 2014-04-01 | 0 | 1.500 | 1.400 | - | - | - | 0 | 0 | - |
| 2014-03-31 | 0 | 1.500 | 1.460 | 1.520 | 1.480 | 1.500 | 100,000 | 149,000 | 1.4900 |
| 2014-03-28 | 0 | 1.350 | 1.350 | 1.470 | 1.300 | 1.300 | 50,000 | 65,000 | 1.3000 |
| 2014-03-27 | 0 | 1.400 | 1.330 | - | - | - | 12,190 | 15,847 | 1.3000 |
| 2012-09-24 | 0 | 2.050 | 1.880 | - | - | - | 0 | 0 | - |
| 2012-09-21 | 0 | 2.050 | 1.960 | 2.200 | 2.050 | 2.050 | 6,000 | 12,300 | 2.0500 |
| 2012-09-20 | 0 | 2.250 | 2.050 | 2.250 | - | - | 0 | 0 | - |
| 2012-09-19 | 0 | 2.300 | 2.120 | 2.300 | 2.300 | 2.300 | 6,000 | 13,800 | 2.3000 |
| 2012-09-18 | 0 | 2.470 | 2.280 | - | - | - | 0 | 0 | - |
| 2012-09-17 | 0 | 2.470 | 2.300 | - | - | - | 0 | 0 | - |
| 2012-09-14 | 0 | 2.470 | 2.430 | 2.470 | 2.470 | 2.470 | 36,000 | 88,920 | 2.4700 |
| 2012-09-13 | 0 | 2.600 | 2.460 | 2.600 | - | - | 0 | 0 | - |
| 2012-09-12 | 0 | 2.700 | 2.550 | 2.700 | - | - | 0 | 0 | - |
| 2012-09-11 | 0 | 2.860 | 2.620 | - | - | - | 0 | 0 | - |
| 2012-09-10 | 0 | 2.860 | 2.690 | - | - | - | 0 | 0 | - |
| 2012-09-07 | 0 | 2.860 | 2.740 | - | - | - | 0 | 0 | - |
| 2012-09-06 | 0 | 2.860 | 2.760 | - | - | - | 0 | 0 | - |
| 2012-09-05 | 0 | 2.860 | 2.840 | 2.950 | 2.860 | 2.890 | 50,000 | 144,160 | 2.8832 |
| 2012-09-04 | 0 | 2.950 | 2.930 | 2.990 | 2.850 | 2.980 | 112,004 | 325,271 | 2.9041 |
| 2012-02-03 | 0 | 0.255 | 0.255 | - | 0.255 | 0.255 | 560,000 | 142,800 | 0.2550 |
| 2012-02-02 | 0 | 0.242 | 0.215 | - | 0.226 | 0.242 | 34,400 | 8,180 | 0.2378 |
| 2012-02-01 | 0 | 0.215 | - | 0.228 | - | - | 0 | 0 | - |
| 2012-01-31 | 0 | 0.215 | 0.210 | 0.224 | - | - | 0 | 0 | - |
| 2012-01-30 | 0 | 0.215 | 0.215 | 0.265 | - | - | 0 | 0 | - |
| 2012-01-27 | 0 | 0.205 | - | 0.218 | - | - | 0 | 0 | - |
| 2012-01-26 | 0 | 0.205 | - | 0.265 | 0.205 | 0.205 | 8,001 | 1,640 | 0.2050 |
| 2012-01-20 | 0 | 0.196 | 0.193 | 0.208 | - | - | 0 | 0 | - |
| 2012-01-19 | 0 | 0.196 | - | 0.225 | - | - | 0 | 0 | - |
| 2012-01-18 | 0 | 0.196 | - | 0.212 | 0.196 | 0.196 | 8,800 | 1,724 | 0.1959 |
| 2012-01-17 | 0 | 0.192 | 0.192 | 0.206 | - | - | 0 | 0 | - |
| 2012-01-16 | 0 | 0.191 | 0.187 | 0.225 | - | - | 0 | 0 | - |
| 2012-01-13 | 0 | 0.191 | 0.191 | 0.199 | 0.190 | 0.190 | 52,000 | 9,880 | 0.1900 |
| 2012-01-12 | 0 | 0.184 | 0.180 | 0.187 | 0.184 | 0.184 | 2,968,800 | 546,259 | 0.1840 |
| 2012-01-11 | 0 | 0.184 | 0.184 | 0.188 | 0.180 | 0.185 | 3,401,601 | 621,148 | 0.1826 |
| 2011-04-21 | 0 | 0.365 | 0.300 | 0.400 | - | - | 0 | 0 | - |
| 2011-04-20 | 0 | 0.365 | 0.320 | 0.375 | - | - | 0 | 0 | - |
| 2011-04-19 | 0 | 0.365 | 0.315 | 0.430 | - | - | 0 | 0 | - |
| 2011-04-18 | 0 | 0.365 | 0.365 | 0.370 | 0.310 | 0.395 | 520,000 | 169,810 | 0.3266 |
| 2011-04-15 | 0 | 0.395 | 0.340 | 0.395 | - | - | 0 | 0 | - |
| 2011-04-14 | 0 | 0.395 | 0.370 | 0.440 | 0.375 | 0.395 | 120,000 | 47,000 | 0.3917 |
| 2011-04-13 | 0 | 0.370 | 0.370 | 0.460 | 0.325 | 0.400 | 194,000 | 77,150 | 0.3977 |
| 2011-04-12 | 0 | 0.400 | - | - | 0.400 | 0.600 | 76,000 | 34,400 | 0.4526 |
| 2011-04-11 | 0 | 0.710 | - | - | - | - | 0 | 0 | - |
| 2011-04-08 | 0 | 0.710 | 0.530 | - | - | - | 0 | 0 | - |
| 2011-04-07 | 0 | 0.710 | 0.690 | - | 0.710 | 0.710 | 170,000 | 120,700 | 0.7100 |
| 2011-04-06 | 0 | 0.710 | 0.700 | - | 0.710 | 0.710 | 4,000 | 2,840 | 0.7100 |
| 2011-04-04 | 0 | 0.730 | 0.720 | 0.760 | 0.720 | 0.740 | 1,340,000 | 969,800 | 0.7237 |
| 2011-04-01 | 0 | 0.720 | 0.720 | 0.730 | 0.720 | 0.730 | 1,304,060 | 945,002 | 0.7247 |
| 2011-03-31 | 0 | 0.720 | 0.720 | 0.730 | 0.710 | 0.730 | 6,156,245 | 4,408,889 | 0.7162 |
| 2009-01-13 | 0 | 0.500 | - | - | - | - | 0 | 0 | - |
| 2009-01-12 | 0 | 0.500 | - | - | - | - | 0 | 0 | - |
| 2009-01-09 | 0 | 0.500 | - | - | - | - | 0 | 0 | - |
| 2009-01-08 | 0 | 0.500 | - | 0.590 | - | - | 0 | 0 | - |
| 2009-01-07 | 0 | 0.500 | - | - | - | - | 0 | 0 | - |
| 2009-01-06 | 0 | 0.500 | - | - | - | - | 0 | 0 | - |
| 2009-01-05 | 0 | 0.500 | - | - | - | - | 0 | 0 | - |
| 2009-01-02 | 0 | 0.500 | 0.500 | - | - | - | 0 | 0 | - |
| 2008-12-31 | 0 | 0.490 | - | - | - | - | 0 | 0 | - |
| 2008-12-30 | 0 | 0.490 | 0.420 | - | - | - | 0 | 0 | - |
| 2008-12-29 | 0 | 0.490 | 0.420 | - | 0.490 | 0.490 | 2,000 | 980 | 0.4900 |
| 2008-12-24 | 0 | 0.455 | 0.450 | 0.490 | - | - | 0 | 0 | - |
| 2008-12-23 | 0 | 0.455 | - | 0.490 | - | - | 0 | 0 | - |
| 2008-12-22 | 0 | 0.455 | 0.455 | 0.490 | 0.450 | 0.450 | 8,000 | 3,840 | 0.4800 |
| 2008-12-19 | 0 | 0.450 | 0.450 | 0.490 | 0.435 | 0.470 | 564,720 | 259,783 | 0.4600 |
| 2008-09-08 | 0 | 0.160 | - | - | - | - | 0 | 0 | - |
| 2008-09-05 | 0 | 0.160 | - | - | 0.160 | 0.160 | 274,000 | 43,840 | 0.1600 |
| 2008-09-04 | 0 | 0.160 | - | - | - | - | 0 | 0 | - |
| 2008-09-03 | 0 | 0.160 | - | - | - | - | 0 | 0 | - |
| 2008-09-02 | 0 | 0.160 | - | - | - | - | 0 | 0 | - |
| 2008-09-01 | 0 | 0.160 | - | - | - | - | 0 | 0 | - |
| 2008-08-29 | 0 | 0.160 | 0.125 | 0.500 | - | - | 0 | 0 | - |
| 2008-08-28 | 0 | 0.160 | 0.123 | - | - | - | 0 | 0 | - |
| 2008-08-27 | 0 | 0.160 | 0.160 | - | 0.160 | 0.168 | 102,000 | 17,120 | 0.1678 |
| 2008-08-26 | 0 | 0.168 | 0.160 | 0.172 | - | - | 0 | 0 | - |
| 2008-08-25 | 0 | 0.200 | 0.155 | 0.200 | 0.250 | 0.250 | 15,200 | 3,800 | 0.2500 |
| 2008-08-21 | 0 | 0.171 | 0.171 | 0.190 | 0.171 | 0.190 | 243,201 | 44,787 | 0.1842 |
| 2008-08-20 | 0 | 0.177 | 0.177 | 0.185 | 0.176 | 0.189 | 3,782,006 | 694,291 | 0.1836 |
| 2008-08-19 | 0 | 0.189 | 0.182 | 0.189 | 0.176 | 0.190 | 6,648,597 | 1,235,178 | 0.1858 |
| 2008-02-06 | 0 | 0.200 | 0.196 | 0.220 | - | - | 0 | 0 | - |
| 2008-02-05 | 0 | 0.200 | 0.200 | 0.218 | 0.196 | 0.196 | 30,000 | 5,880 | 0.1960 |
| 2008-02-04 | 0 | 0.198 | 0.195 | 0.198 | - | - | 0 | 0 | - |
| 2008-02-01 | 0 | 0.200 | 0.195 | 0.218 | - | - | 0 | 0 | - |
| 2008-01-31 | 0 | 0.200 | 0.190 | 0.200 | 0.200 | 0.200 | 4,000 | 800 | 0.2000 |
| 2008-01-30 | 0 | 0.205 | 0.200 | 0.244 | 0.205 | 0.205 | 140,000 | 28,700 | 0.2050 |
| 2008-01-29 | 0 | 0.225 | 0.210 | 0.234 | - | - | 0 | 0 | - |
| 2008-01-28 | 0 | 0.225 | 0.212 | 0.234 | - | - | 0 | 0 | - |
| 2008-01-25 | 0 | 0.225 | 0.201 | 0.225 | 0.225 | 0.225 | 100,000 | 22,500 | 0.2250 |
| 2008-01-24 | 0 | 0.227 | 0.227 | 0.247 | 0.180 | 0.227 | 68,400 | 15,185 | 0.2220 |
| 2008-01-23 | 0 | 0.227 | 0.227 | 0.250 | 0.227 | 0.250 | 290,000 | 70,430 | 0.2429 |
| 2008-01-22 | 0 | 0.230 | 0.230 | 0.260 | 0.227 | 0.270 | 1,160,800 | 281,724 | 0.2427 |
| 2008-01-21 | 0 | 0.265 | 0.265 | 0.285 | 0.260 | 0.400 | 1,283,200 | 353,852 | 0.2758 |
| 2008-01-18 | 0 | 0.265 | 0.265 | 0.270 | 0.245 | 0.270 | 5,758,400 | 1,483,043 | 0.2575 |
| 2008-01-17 | 0 | 0.255 | 0.255 | 0.260 | 0.248 | 0.265 | 21,685,995 | 5,556,320 | 0.2562 |
| 2008-01-16 | 0 | 0.250 | 0.250 | 0.255 | 0.240 | 0.255 | 25,286,871 | 6,218,155 | 0.2459 |
| 2003-02-12 | 0 | 1.400 | - | - | - | - | 0 | 0 | - |
| 2003-02-11 | 0 | 1.400 | - | - | - | - | 0 | 0 | - |
| 2003-02-10 | 0 | 1.400 | - | - | - | - | 0 | 0 | - |
| 2003-02-07 | 0 | 1.400 | - | - | - | - | 0 | 0 | - |
| 2003-02-06 | 0 | 1.400 | - | - | - | - | 0 | 0 | - |
| 2003-02-05 | 0 | 1.400 | - | - | - | - | 0 | 0 | - |
| 2003-02-04 | 0 | 1.400 | - | - | - | - | 0 | 0 | - |
| 2003-01-30 | 0 | 1.400 | - | - | - | - | 0 | 0 | - |
| 2003-01-29 | 0 | 1.400 | - | - | - | - | 0 | 0 | - |
| 2003-01-28 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - |
| 2003-01-27 | 0 | 1.400 | - | 1.450 | - | - | 0 | 0 | - |
| 2003-01-24 | 0 | 1.400 | - | 1.400 | - | - | 8 | 11 | 1.3750 |
| 2003-01-23 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - |
| 2003-01-22 | 0 | 1.400 | - | 1.400 | - | - | 624 | 830 | 1.3301 |
| 2003-01-21 | 0 | 1.460 | - | 1.460 | - | - | 8 | 11 | 1.3750 |
| 2003-01-20 | 0 | 1.480 | - | 1.480 | 1.480 | 1.480 | 1,503 | 2,179 | 1.4498 |
| 2003-01-17 | 0 | 1.430 | - | 1.430 | 1.330 | 1.430 | 19,676 | 26,796 | 1.3619 |
| 2003-01-16 | 0 | 1.400 | 1.330 | 1.410 | 1.330 | 1.430 | 9,757 | 13,460 | 1.3795 |
| 2003-01-15 | 0 | 1.430 | - | 1.430 | 1.350 | 1.430 | 20,862 | 29,118 | 1.3957 |
| 2003-01-14 | 0 | 1.460 | - | 1.470 | 1.380 | 1.460 | 15,585 | 22,319 | 1.4321 |
| 2003-01-13 | 0 | 1.460 | - | 1.460 | 1.300 | 1.460 | 18,766 | 25,690 | 1.3690 |
| 2003-01-10 | 0 | 1.460 | - | 1.460 | 1.460 | 1.470 | 8,242 | 11,848 | 1.4375 |
| 2003-01-09 | 0 | 1.480 | - | 1.490 | 1.400 | 1.480 | 13,531 | 19,321 | 1.4279 |
| 2003-01-08 | 0 | 1.460 | 1.450 | 1.460 | 1.410 | 1.470 | 25,833 | 37,143 | 1.4378 |
| 2003-01-07 | 0 | 1.470 | - | 1.510 | 1.430 | 1.470 | 15,889 | 23,076 | 1.4523 |
| 2003-01-06 | 0 | 1.470 | 1.470 | 1.540 | 1.470 | 1.500 | 45,551 | 66,547 | 1.4609 |
| 2003-01-03 | 1 | 1.525 | - | - | - | - | 0 | 0 | - |
| 2002-08-15 | 0 | 0.030 | 0.025 | - | - | - | 0 | 0 | - |
| 2002-08-14 | 0 | 0.030 | 0.022 | - | - | - | 0 | 0 | - |
| 2002-08-13 | 0 | 0.030 | - | - | - | - | 0 | 0 | - |
| 2002-08-12 | 0 | 0.030 | 0.022 | - | - | - | 0 | 0 | - |
| 2002-08-09 | 0 | 0.030 | 0.022 | - | - | - | 0 | 0 | - |
| 2002-08-08 | 0 | 0.030 | 0.022 | - | - | - | 0 | 0 | - |
| 2002-08-07 | 0 | 0.030 | 0.024 | - | 0.030 | 0.030 | 6,400 | 192 | 0.0300 |
| 2002-08-06 | 0 | 0.022 | 0.021 | - | 0.021 | 0.029 | 144,800 | 3,099 | 0.0214 |
| 2002-08-05 | 0 | 0.026 | 0.022 | - | 0.020 | 0.026 | 105,200 | 2,454 | 0.0233 |
| 2002-08-02 | 0 | 0.026 | 0.026 | - | 0.026 | 0.032 | 58,800 | 1,829 | 0.0311 |
| 2002-08-01 | 0 | 0.026 | 0.019 | 0.032 | - | - | 0 | 0 | - |
| 2002-07-31 | 0 | 0.026 | 0.021 | 0.026 | 0.022 | 0.032 | 145,200 | 3,822 | 0.0263 |
| 2002-07-30 | 0 | 0.026 | 0.021 | 0.030 | 0.026 | 0.026 | 20,000 | 520 | 0.0260 |
| 2002-07-29 | 0 | 0.028 | 0.019 | 0.032 | 0.019 | 0.028 | 1,131,120 | 28,608 | 0.0253 |
| 2002-07-26 | 0 | 0.021 | 0.019 | 0.021 | 0.018 | 0.024 | 2,645,220 | 52,621 | 0.0199 |
| 2002-07-25 | 0 | 0.022 | 0.022 | 0.023 | 0.021 | 0.023 | 511,880 | 11,565 | 0.0226 |
| 2002-07-24 | 0 | 0.023 | 0.023 | 0.024 | 0.021 | 0.024 | 640,052 | 14,587 | 0.0228 |
| 2002-07-23 | 0 | 0.025 | 0.022 | 0.023 | 0.021 | 0.030 | 304,060 | 7,332 | 0.0241 |
| 2002-07-22 | 0 | 0.032 | 0.025 | 0.030 | 0.020 | 0.033 | 2,065,600 | 55,690 | 0.0270 |
| 2002-07-19 | 0 | 0.027 | 0.027 | 0.028 | 0.020 | 0.028 | 493,320 | 11,994 | 0.0243 |
| 2002-07-18 | 0 | 0.022 | 0.021 | 0.027 | 0.021 | 0.024 | 500,560 | 11,409 | 0.0228 |
| 2002-07-17 | 0 | 0.024 | 0.024 | 0.027 | 0.022 | 0.027 | 282,400 | 6,624 | 0.0235 |
| 2002-07-16 | 0 | 0.028 | 0.025 | 0.029 | 0.025 | 0.028 | 26,412,600 | 810,855 | 0.0307 |
| 2002-07-15 | 0 | 0.031 | 0.031 | 0.032 | 0.028 | 0.034 | 1,883,992 | 58,878 | 0.0313 |
| 2002-07-12 | 0 | 0.033 | 0.032 | 0.033 | 0.027 | 0.045 | 1,380,576 | 44,034 | 0.0319 |
| 2002-07-11 | 0 | 0.040 | 0.040 | 0.046 | 0.035 | 0.085 | 8,343,000 | 357,817 | 0.0429 |
| 2000-09-19 | 0 | 0.017 | 0.015 | 0.018 | - | - | 0 | 0 | - |
| 2000-09-18 | 0 | 0.017 | 0.015 | 0.018 | 0.016 | 0.017 | 2,700,000 | 44,300 | 0.0164 |
| 2000-09-15 | 0 | 0.019 | 0.016 | 0.019 | 0.015 | 0.019 | 708,800 | 11,027 | 0.0156 |
| 2000-09-14 | 0 | 0.016 | 0.016 | 0.019 | - | - | 0 | 0 | - |
| 2000-09-12 | 0 | 0.015 | 0.015 | 0.019 | 0.015 | 0.015 | 9,600 | 144 | 0.0150 |
| 2000-09-11 | 0 | 0.015 | 0.015 | 0.017 | 0.015 | 0.015 | 209,600 | 3,144 | 0.0150 |
| 2000-09-08 | 0 | 0.016 | 0.016 | 0.020 | 0.016 | 0.018 | 3,086,000 | 54,416 | 0.0176 |
| 2000-09-07 | 0 | 0.018 | 0.018 | 0.020 | 0.018 | 0.019 | 1,320,000 | 23,840 | 0.0181 |
| 2000-09-06 | 0 | 0.020 | 0.019 | 0.020 | 0.021 | 0.021 | 1,200,000 | 25,200 | 0.0210 |
| 2000-09-05 | 0 | 0.020 | 0.020 | 0.022 | 0.019 | 0.020 | 1,870,000 | 36,440 | 0.0195 |
| 2000-09-04 | 0 | 0.019 | 0.018 | 0.019 | 0.018 | 0.020 | 3,560,800 | 69,830 | 0.0196 |
| 2000-09-01 | 0 | 0.020 | 0.020 | 0.021 | 0.020 | 0.021 | 6,220,000 | 125,360 | 0.0202 |
| 2000-08-31 | 0 | 0.021 | 0.021 | 0.022 | 0.021 | 0.022 | 13,470,000 | 283,170 | 0.0210 |
| 2000-08-30 | 0 | 0.022 | 0.022 | 0.023 | 0.021 | 0.023 | 31,927,600 | 695,115 | 0.0218 |
| 2000-08-29 | 0 | 0.024 | 0.023 | 0.024 | 0.023 | 0.025 | 52,963,600 | 1,280,085 | 0.0242 |
| 2000-08-28 | 0 | 0.024 | 0.023 | 0.024 | 0.023 | 0.029 | 65,378,200 | 1,677,226 | 0.0257 |
| 2000-08-25 | 0 | 0.024 | 0.023 | 0.024 | 0.023 | 0.025 | 15,140,000 | 357,530 | 0.0236 |
| 2000-08-24 | 0 | 0.025 | 0.024 | 0.025 | 0.024 | 0.025 | 22,731,200 | 555,513 | 0.0244 |
| 2000-08-23 | 0 | 0.025 | 0.025 | 0.026 | 0.023 | 0.026 | 46,524,000 | 1,164,927 | 0.0250 |
| 2000-08-22 | 0 | 0.025 | 0.024 | 0.025 | 0.022 | 0.025 | 149,878,800 | 3,534,435 | 0.0236 |
| 2000-08-21 | 0 | 0.025 | 0.024 | 0.025 | 0.024 | 0.027 | 74,092,800 | 1,880,051 | 0.0254 |
| 2000-08-18 | 0 | 0.028 | 0.027 | 0.028 | 0.025 | 0.028 | 49,820,800 | 1,327,510 | 0.0266 |
| 2000-08-17 | 0 | 0.025 | 0.025 | 0.026 | 0.025 | 0.027 | 33,287,200 | 852,829 | 0.0256 |
| 2000-08-16 | 0 | 0.027 | 0.026 | 0.027 | 0.024 | 0.028 | 77,392,200 | 1,984,390 | 0.0256 |
| 2000-08-15 | 0 | 0.028 | 0.027 | 0.028 | 0.010 | 0.040 | 107,110,400 | 3,305,262 | 0.0309 |
| 1994-11-07 | 0 | 1.390 | - | 1.390 | - | - | 0 | 0 | - |
| 1994-11-04 | 0 | 1.390 | 1.330 | 1.390 | - | - | 0 | 0 | - |
| 1994-11-03 | 0 | 1.390 | 1.330 | 1.390 | - | - | 0 | 0 | - |
| 1994-11-02 | 0 | 1.410 | 1.410 | 1.420 | 1.370 | 1.410 | 925,000 | 1,284,400 | 1.3885 |
| 1994-11-01 | 0 | 1.380 | - | 1.380 | 1.430 | 1.430 | 5,000 | 7,150 | 1.4300 |
| 1994-10-31 | 0 | 1.400 | 1.410 | - | 1.320 | 1.410 | 960,000 | 1,324,850 | 1.3801 |
| 1994-10-28 | 0 | 1.350 | - | 1.350 | 1.320 | 1.360 | 15,000 | 20,150 | 1.3433 |
| 1994-10-27 | 0 | 1.340 | - | 1.340 | - | - | 0 | 0 | - |
| 1994-10-26 | 0 | 1.350 | - | 1.370 | - | - | 0 | 0 | - |
| 1994-10-25 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - |
| 1994-10-24 | 0 | 1.400 | 1.410 | - | 1.360 | 1.400 | 140,000 | 194,200 | 1.3871 |
| 1994-10-21 | 0 | 1.400 | 1.360 | 1.400 | 1.360 | 1.400 | 45,000 | 61,400 | 1.3644 |
| 1994-10-20 | 0 | 1.420 | 1.430 | 1.440 | 1.290 | 1.430 | 520,000 | 717,550 | 1.3799 |
| 1994-10-19 | 0 | 1.300 | - | 1.310 | - | - | 0 | 0 | - |
| 1994-10-18 | 0 | 1.300 | - | 1.300 | 1.300 | 1.310 | 50,000 | 65,200 | 1.3040 |
| 1994-10-17 | 0 | 1.380 | - | 1.380 | 1.400 | 1.400 | 30,000 | 42,000 | 1.4000 |
| 1994-10-14 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - |
| 1994-10-12 | 0 | 1.420 | 1.400 | 1.420 | 1.300 | 1.430 | 2,580,000 | 3,575,750 | 1.3859 |
| 1994-10-11 | 0 | 1.310 | 1.300 | 1.330 | 1.310 | 1.360 | 225,000 | 304,950 | 1.3553 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.