FinData: Historical Data for NZX, LPC - Lyttelton Port Company Ltd (NS) Ordinary Shares

Tuesday, 18 June 2013

Lyttelton Port Company Ltd (NS) Ordinary Shares

Recent trades

Date & Time	Last	Volume	Bid	Ask
18/06 17:00	2.850	1,754	2.850	2.850

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
18/06/13	2.850	2.850	2.850	2.850	1,754
17/06/13	2.850	2.850	2.850	2.850	0
14/06/13	2.850	2.850	2.850	2.850	3,754
13/06/13	2.850	2.850	2.850	2.850	100
12/06/13	2.850	2.850	2.850	2.850	2,500
11/06/13	2.900	2.900	2.880	2.880	4,200
10/06/13	2.950	2.950	2.950	2.950	0
07/06/13	2.950	2.950	2.950	2.950	6,000
06/06/13	2.950	2.950	2.950	2.950	0
05/06/13	2.950	2.950	2.950	2.950	0
04/06/13	2.950	2.950	2.950	2.950	3,390
31/05/13	2.950	2.950	2.950	2.950	3,305
30/05/13	2.950	2.950	2.900	2.900	2,045
29/05/13	2.950	2.950	2.950	2.950	0
28/05/13	2.950	2.950	2.950	2.950	5,000
27/05/13	3.000	3.000	3.000	3.000	0
24/05/13	3.000	3.000	3.000	3.000	4,400
23/05/13	3.000	3.000	3.000	3.000	5,360
22/05/13	3.000	3.000	3.000	3.000	0
21/05/13	3.000	3.000	2.990	3.000	6,096
20/05/13	2.830	2.990	2.830	2.990	14,450
17/05/13	2.800	2.800	2.800	2.800	7,000
16/05/13	2.700	2.700	2.700	2.700	0
15/05/13	2.700	2.700	2.700	2.700	2,300
14/05/13	2.600	2.600	2.600	2.600	0
13/05/13	2.600	2.600	2.600	2.600	0
10/05/13	2.600	2.600	2.600	2.600	1,000
09/05/13	2.450	2.450	2.450	2.450	0
08/05/13	2.450	2.450	2.450	2.450	0
07/05/13	2.450	2.450	2.450	2.450	0
06/05/13	2.450	2.450	2.450	2.450	0
03/05/13	2.450	2.450	2.450	2.450	630
02/05/13	2.400	2.450	2.400	2.400	4,040
01/05/13	2.350	2.350	2.350	2.350	5,309
30/04/13	2.300	2.300	2.300	2.300	600
29/04/13	2.300	2.300	2.300	2.300	4,627
26/04/13	2.300	2.300	2.300	2.300	5,373
24/04/13	2.210	2.210	2.210	2.210	2,144
23/04/13	2.200	2.200	2.200	2.200	0
22/04/13	2.200	2.200	2.200	2.200	0
19/04/13	2.200	2.200	2.200	2.200	0

Global Indices

Code	Last	Change
NZ50	4,462	14	0.33%
COMP	3,452	29	0.83%
DJI	15,180	110	0.73%
SP500	1,639	12	0.76%
DAX	7,789	91	1.15%
FTSE	6,330	22	0.35%
NI225	12,494	22	0.18%
TWI	73.98	0.65	0.88%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.335	0.001	0.08%
NZDUSD	0.7993	0.0016	0.20%
AUDUSD	0.9516	0.0037	0.39%
NZDAUD	0.8399	0.0021	0.25%

2013 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.