Friday, 29 March 2024
Macquarie Bank Ltd. - HSBC European Warrants Mar 2007 B
Date | Open | High | Low | Close | Volume |
09/01/18 | 13.94 | 14.50 | 13.44 | 13.44 | 8,269,008 |
08/01/18 | 13.60 | 13.94 | 13.30 | 13.94 | 7,446,980 |
05/01/18 | 13.46 | 13.84 | 13.40 | 13.60 | 7,475,219 |
04/01/18 | 13.74 | 13.90 | 13.46 | 13.46 | 9,317,080 |
03/01/18 | 14.22 | 14.80 | 13.54 | 13.74 | 7,832,692 |
02/01/18 | 13.28 | 14.28 | 13.28 | 14.22 | 2,984,580 |
01/01/18 | 13.28 | 13.28 | 13.28 | 13.28 | 0 |
29/12/17 | 13.12 | 13.50 | 12.90 | 13.28 | 7,925,200 |
28/12/17 | 12.34 | 13.44 | 12.32 | 13.12 | 999,940 |
27/12/17 | 12.68 | 12.94 | 12.14 | 12.34 | 9,309,200 |
26/12/17 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
25/12/17 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
22/12/17 | 12.80 | 13.16 | 12.64 | 12.68 | 9,929,592 |
21/12/17 | 11.86 | 12.92 | 11.82 | 12.80 | 1,800,556 |
20/12/17 | 11.30 | 12.08 | 11.30 | 11.86 | 5,107,560 |
19/12/17 | 11.06 | 11.50 | 11.06 | 11.30 | 3,279,840 |
18/12/17 | 11.24 | 11.54 | 11.06 | 11.06 | 3,969,031 |
15/12/17 | 11.66 | 11.78 | 11.22 | 11.24 | 9,164,360 |
14/12/17 | 11.96 | 12.20 | 11.58 | 11.66 | 2,070,960 |
13/12/17 | 11.30 | 12.00 | 11.00 | 11.96 | 705,222 |
12/12/17 | 11.14 | 11.36 | 10.70 | 11.30 | 4,834,214 |
11/12/17 | 10.66 | 11.16 | 10.46 | 11.14 | 3,826,020 |
08/12/17 | 10.38 | 10.84 | 10.32 | 10.66 | 3,348,420 |
07/12/17 | 10.60 | 10.74 | 10.00 | 10.38 | 8,597,520 |
06/12/17 | 11.08 | 11.26 | 10.40 | 10.60 | 5,572,960 |
05/12/17 | 11.32 | 11.46 | 11.06 | 11.08 | 4,558,656 |
04/12/17 | 10.78 | 11.36 | 10.78 | 11.32 | 1,100,170 |
01/12/17 | 10.54 | 10.80 | 10.54 | 10.78 | 2,505,040 |
30/11/17 | 10.68 | 10.76 | 10.40 | 10.54 | 3,625,534 |
29/11/17 | 10.92 | 11.16 | 10.52 | 10.68 | 4,951,152 |
28/11/17 | 11.32 | 11.46 | 10.82 | 10.92 | 8,352,654 |
27/11/17 | 11.40 | 11.44 | 11.18 | 11.32 | 5,491,780 |
24/11/17 | 11.10 | 11.42 | 11.10 | 11.40 | 4,311,540 |
23/11/17 | 11.46 | 11.80 | 11.02 | 11.10 | 8,603,920 |
22/11/17 | 11.66 | 11.86 | 11.44 | 11.46 | 6,850,540 |
21/11/17 | 11.48 | 11.90 | 11.44 | 11.66 | 9,147,973 |
20/11/17 | 11.74 | 11.76 | 11.28 | 11.48 | 7,737,260 |
17/11/17 | 11.86 | 12.36 | 11.64 | 11.74 | 3,609,550 |
16/11/17 | 11.78 | 11.90 | 11.66 | 11.86 | 7,684,200 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |