Thursday, 18 April 2024
Media Partners International Holdings
Date | Open | High | Low | Close | Volume |
18/10/17 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 19,888,125 |
17/10/17 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 5,975,000 |
13/10/17 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 2,941,250 |
12/10/17 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 17,240,000 |
11/10/17 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 4,982,500 |
10/10/17 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 16,297,500 |
09/10/17 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 16,305,000 |
06/10/17 | 0.0420 | 0.0430 | 0.0400 | 0.0420 | 6,183,749 |
04/10/17 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 15,940,000 |
03/10/17 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 4,336,250 |
29/09/17 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 2,660,000 |
28/09/17 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 1,180,000 |
27/09/17 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 1,111,250 |
26/09/17 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 3,126,250 |
25/09/17 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 980,000 |
22/09/17 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 4,417,500 |
21/09/17 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 3,140,000 |
20/09/17 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 3,460,000 |
19/09/17 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 19,798,750 |
18/09/17 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 7,173,750 |
15/09/17 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 6,335,000 |
14/09/17 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 2,180,000 |
13/09/17 | 0.0400 | 0.0430 | 0.0400 | 0.0420 | 9,040,000 |
12/09/17 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 4,442,500 |
11/09/17 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 7,560,000 |
08/09/17 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 5,670,000 |
07/09/17 | 0.0440 | 0.0440 | 0.0390 | 0.0410 | 17,760,000 |
06/09/17 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 7,700,000 |
05/09/17 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 8,845,000 |
04/09/17 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 7,890,000 |
01/09/17 | 0.0430 | 0.0450 | 0.0420 | 0.0430 | 5,590,000 |
31/08/17 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 6,387,500 |
30/08/17 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 4,506,250 |
29/08/17 | 0.0420 | 0.0450 | 0.0410 | 0.0450 | 5,702,500 |
28/08/17 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 5,130,020 |
25/08/17 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 9,175,000 |
24/08/17 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 3,560,000 |
22/08/17 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 23,273,750 |
21/08/17 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 11,260,000 |
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% |