Maestrano Group Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Apr 18, 2019 3.54 3.54 3.38 3.45 28,198
Apr 17, 2019 0.00 0.00 0.00 3.45 0
Apr 16, 2019 3.38 3.38 3.38 3.45 26,668
Apr 15, 2019 3.58 3.58 3.58 3.45 750
Apr 12, 2019 3.37 3.37 3.37 3.45 30,044
Apr 11, 2019 3.25 3.50 3.25 3.45 318,863
Apr 10, 2019 3.40 3.40 3.40 3.45 26,666
Apr 9, 2019 3.35 3.55 3.35 3.45 125,787
Apr 8, 2019 3.30 3.57 3.30 3.45 706,056
Apr 5, 2019 0.00 0.00 0.00 3.45 0
Apr 4, 2019 3.48 3.55 3.48 3.45 488,000
Apr 3, 2019 3.48 3.57 3.28 3.40 319,237
Apr 2, 2019 3.48 3.57 3.36 3.40 325,693
Apr 1, 2019 0.00 0.00 0.00 3.45 0
Mar 29, 2019 0.00 0.00 0.00 3.45 0
Mar 28, 2019 0.00 0.00 0.00 3.45 0
Mar 27, 2019 0.00 0.00 0.00 3.45 0
Mar 26, 2019 0.00 0.00 0.00 3.45 0
Mar 25, 2019 3.48 3.48 3.48 3.45 14,037
Mar 22, 2019 3.31 3.48 3.30 3.45 38,406
Mar 21, 2019 0.00 0.00 0.00 3.50 0
Mar 20, 2019 3.60 3.70 3.33 3.55 329,169
Mar 19, 2019 3.00 3.79 3.00 3.40 3,071,387
Mar 18, 2019 0.00 0.00 0.00 2.90 500,000
Mar 15, 2019 2.75 2.78 2.75 2.75 23,248
Mar 14, 2019 0.00 0.00 0.00 2.75 0
Mar 13, 2019 2.80 2.85 2.75 2.75 643,353
Mar 12, 2019 2.69 2.80 2.69 2.75 212,081
Mar 11, 2019 2.70 2.70 2.70 2.65 162,166
Mar 8, 2019 2.55 2.70 2.55 2.65 126,183
Mar 7, 2019 2.76 2.76 2.50 2.73 154,000
Mar 6, 2019 3.00 3.50 2.80 2.88 2,328,328
Mar 5, 2019 3.00 3.00 3.00 2.75 106,416
Mar 4, 2019 3.61 3.61 3.23 3.13 325,629
Mar 1, 2019 4.50 4.50 3.70 3.68 247,310
Feb 28, 2019 0.00 0.00 0.00 4.90 0
Feb 27, 2019 0.00 0.00 0.00 4.90 0
Feb 26, 2019 0.00 0.00 0.00 4.90 0
Feb 25, 2019 0.00 0.00 0.00 4.90 0
Feb 22, 2019 0.00 0.00 0.00 4.90 0
Feb 21, 2019 0.00 0.00 0.00 4.90 0
Feb 20, 2019 0.00 0.00 0.00 4.90 375,000
Feb 19, 2019 0.00 0.00 0.00 4.90 0
Feb 18, 2019 0.00 0.00 0.00 4.90 0
Feb 15, 2019 0.00 0.00 0.00 4.90 0
Feb 14, 2019 4.80 4.80 4.80 4.90 5,000
Feb 13, 2019 4.80 4.80 4.80 4.90 5,000
Feb 12, 2019 0.00 0.00 0.00 4.90 0
Feb 11, 2019 0.00 0.00 0.00 4.90 0
Feb 8, 2019 4.80 4.80 4.80 4.90 46,860
Showing 1 to 50 of 232