FinData: Historical Data for NZX, DPC - Dorchester Pacific Ordinary Shares

Wednesday, 19 June 2013

Dorchester Pacific Ordinary Shares

Recent trades

Date & Time	Last	Volume	Bid	Ask
19/06 10:00	0.2700	44,000	0.2700	0.2600
19/06 10:00	0.2700	1,000	0.2700	0.2600

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
19/06/13	0.2700	0.2700	0.2700	0.2700	45,000
18/06/13	0.2600	0.2700	0.2600	0.2700	201,146
17/06/13	0.2800	0.2800	0.2700	0.2700	107,936
14/06/13	0.2700	0.2800	0.2700	0.2800	130,064
13/06/13	0.2900	0.2900	0.2700	0.2700	419,038
12/06/13	0.3000	0.3000	0.2900	0.2900	19,606
11/06/13	0.3000	0.3000	0.2900	0.2900	157,859
10/06/13	0.3000	0.3000	0.2900	0.3000	41,779
07/06/13	0.2900	0.3100	0.2900	0.3000	35,302,021
06/06/13	0.3000	0.3000	0.2900	0.2900	20,460
05/06/13	0.3000	0.3100	0.2900	0.3100	53,242
04/06/13	0.3200	0.3200	0.3000	0.3000	65,606
31/05/13	0.3000	0.3000	0.2900	0.2900	81,207
30/05/13	0.2800	0.2800	0.2800	0.2800	30,640
29/05/13	0.2700	0.2800	0.2700	0.2800	91,945
28/05/13	0.2500	0.2600	0.2500	0.2600	145,131
27/05/13	0.2600	0.2600	0.2500	0.2500	176,774
24/05/13	0.2800	0.2800	0.2600	0.2600	313,279
23/05/13	0.2700	0.2700	0.2700	0.2700	65,376
22/05/13	0.2400	0.2800	0.2400	0.2800	100,295
21/05/13	0.2700	0.2700	0.2100	0.2400	52,897
20/05/13	0.2700	0.2700	0.2600	0.2700	164,598
17/05/13	0.2800	0.2900	0.2700	0.2700	52,287
16/05/13	0.2800	0.2800	0.2700	0.2800	146,777
15/05/13	0.2700	0.2700	0.2700	0.2700	59,921
14/05/13	0.2700	0.2800	0.2600	0.2700	278,549
13/05/13	0.2700	0.2800	0.2700	0.2700	179,519
10/05/13	0.2700	0.2900	0.2700	0.2700	404,652
09/05/13	0.2800	0.2800	0.2700	0.2700	62,806
08/05/13	0.2900	0.2900	0.2800	0.2900	465,190
07/05/13	0.3300	0.3300	0.3000	0.3000	183,664
06/05/13	0.3300	0.3300	0.3300	0.3300	27,429
03/05/13	0.3400	0.3400	0.3100	0.3400	366,421
02/05/13	0.3400	0.3400	0.3100	0.3200	359,026
01/05/13	0.3000	0.3500	0.3000	0.3400	146,473
30/04/13	0.2800	0.2900	0.2800	0.2900	89,326
29/04/13	0.2800	0.2800	0.2800	0.2800	1,115
26/04/13	0.2800	0.2800	0.2800	0.2800	5,250
24/04/13	0.2800	0.2900	0.2800	0.2800	43,223
23/04/13	0.2800	0.2900	0.2800	0.2800	32,603
22/04/13	0.2900	0.2900	0.2800	0.2900	68,765

Global Indices

Code	Last	Change
NZ50	4,457	5	0.11%
COMP	3,482	30	0.87%
DJI	15,318	138	0.91%
SP500	1,652	13	0.78%
DAX	7,789	91	1.15%
FTSE	6,374	44	0.69%
NI225	12,494	22	0.18%
TWI	74.01	0.10	0.13%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.340	0.003	0.24%
NZDUSD	0.7989	0.0020	0.25%
AUDUSD	0.9484	0.0069	0.72%
NZDAUD	0.8423	0.0045	0.54%