Stenprop Limited Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 114.50 114.50 110.00 114.00 106,626
May 16, 2019 113.00 114.00 113.00 114.00 112,479
May 15, 2019 114.50 114.50 113.00 114.50 4,005,517
May 14, 2019 114.93 114.93 113.17 114.50 336,216
May 13, 2019 114.94 114.94 114.93 114.50 47,403
May 10, 2019 114.94 114.94 114.94 114.50 21,735
May 9, 2019 113.17 116.00 113.17 114.50 4,206,692
May 8, 2019 114.95 114.95 114.95 114.50 5,625
May 7, 2019 114.00 114.95 114.00 114.50 545,256
May 6, 2019 113.30 0.00 0.00 114.50 0
May 3, 2019 113.30 114.95 113.30 114.50 39,521
May 2, 2019 115.00 115.00 113.20 114.00 107,000
May 1, 2019 114.95 114.95 114.95 114.50 19,996
Apr 30, 2019 113.17 113.17 113.17 114.50 4,689
Apr 29, 2019 113.30 113.30 113.00 114.50 108,652
Apr 26, 2019 115.00 115.00 113.00 114.50 36,968
Apr 25, 2019 115.00 115.00 113.00 114.50 240,215
Apr 24, 2019 115.00 115.00 115.00 114.50 2,163
Apr 23, 2019 112.00 112.00 112.00 113.50 2,679
Apr 22, 2019 112.00 0.00 0.00 113.50 0
Apr 19, 2019 112.00 112.00 112.00 113.50 244,754
Apr 18, 2019 112.00 112.00 112.00 113.50 244,754
Apr 17, 2019 114.10 115.00 112.00 113.50 1,176,509
Apr 16, 2019 114.10 114.10 112.50 113.50 516,449
Apr 15, 2019 114.00 114.00 113.00 113.00 74,767
Apr 12, 2019 114.00 114.00 114.00 113.00 1,919
Apr 11, 2019 112.17 112.17 112.00 113.00 6,627
Apr 10, 2019 112.33 114.00 112.33 113.50 15,408
Apr 9, 2019 110.00 110.68 110.00 111.50 26,674
Apr 8, 2019 111.00 111.00 110.17 111.50 1,555,991
Apr 5, 2019 110.50 113.00 110.50 112.00 40,701
Apr 4, 2019 0.00 0.00 0.00 110.00 250,000
Apr 3, 2019 0.00 0.00 0.00 110.00 0
Apr 2, 2019 0.00 0.00 0.00 109.50 0
Apr 1, 2019 109.40 0.00 0.00 109.50 0
Mar 29, 2019 109.40 110.40 109.20 109.50 6,070
Mar 28, 2019 0.00 0.00 0.00 108.50 0
Mar 27, 2019 108.20 108.20 108.20 108.00 4,158
Mar 26, 2019 110.50 110.50 108.00 108.50 55,159
Mar 25, 2019 110.90 110.90 110.90 111.00 4,499
Mar 22, 2019 112.00 113.00 110.50 110.75 74,491
Mar 21, 2019 113.00 113.00 113.00 112.50 5,000
Mar 20, 2019 112.00 112.00 112.00 112.50 14
Mar 19, 2019 113.00 115.50 113.00 113.40 374,701
Mar 18, 2019 114.20 114.20 113.00 114.50 15,667
Mar 15, 2019 114.00 114.00 114.00 114.50 152,660
Mar 14, 2019 113.47 113.47 113.40 113.50 151,418
Mar 13, 2019 0.00 0.00 0.00 113.50 0
Mar 12, 2019 113.00 113.00 113.00 113.50 407,882
Mar 11, 2019 0.00 0.00 0.00 113.50 124,545
Showing 1 to 50 of 241