FinData: Historical Data for NZX, NPT - NPT Limited Ordinary Shares

Thursday, 23 May 2013

NPT Limited Ordinary Shares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
23/05/13	0.6350	0.6350	0.6350	0.6350	0
22/05/13	0.6250	0.6350	0.6200	0.6350	62,128
21/05/13	0.6200	0.6250	0.6200	0.6250	20,000
20/05/13	0.6100	0.6100	0.6100	0.6100	15,210
17/05/13	0.6200	0.6200	0.6100	0.6100	87,699
16/05/13	0.6250	0.6250	0.6250	0.6250	15,000
15/05/13	0.6200	0.6200	0.6200	0.6200	12,100
14/05/13	0.6200	0.6200	0.6200	0.6200	931,924
13/05/13	0.6100	0.6100	0.6100	0.6100	13,889
10/05/13	0.6200	0.6200	0.6100	0.6100	29,827
09/05/13	0.6300	0.6300	0.6200	0.6200	15,486
08/05/13	0.6200	0.6300	0.6200	0.6300	79,772
07/05/13	0.6100	0.6200	0.6100	0.6200	50,325
06/05/13	0.6100	0.6100	0.6100	0.6100	60,726
03/05/13	0.6200	0.6200	0.6200	0.6200	170,000
02/05/13	0.6200	0.6200	0.6200	0.6200	50,000
01/05/13	0.6100	0.6100	0.6100	0.6100	67,400
30/04/13	0.6050	0.6100	0.6050	0.6100	73,272
29/04/13	0.6100	0.6100	0.6100	0.6100	16,472
26/04/13	0.6100	0.6100	0.6100	0.6100	0
24/04/13	0.6100	0.6100	0.6100	0.6100	11,033
23/04/13	0.6100	0.6100	0.6000	0.6000	84,450
22/04/13	0.6050	0.6050	0.6000	0.6000	30,000
19/04/13	0.6000	0.6000	0.6000	0.6000	14,933
18/04/13	0.6000	0.6000	0.6000	0.6000	400,067
17/04/13	0.5900	0.5900	0.5900	0.5900	148,646
16/04/13	0.5950	0.5950	0.5900	0.5900	479,000
15/04/13	0.6000	0.6000	0.6000	0.6000	20,667
12/04/13	0.6000	0.6000	0.6000	0.6000	58,300
11/04/13	0.6100	0.6100	0.6100	0.6100	53,670
10/04/13	0.6000	0.6100	0.6000	0.6100	38,000
09/04/13	0.6100	0.6300	0.6000	0.6000	97,950
08/04/13	0.6000	0.6000	0.5950	0.5950	97,421
05/04/13	0.6000	0.6000	0.6000	0.6000	93,696
04/04/13	0.6000	0.6000	0.6000	0.6000	0
03/04/13	0.6000	0.6000	0.6000	0.6000	160,504
02/04/13	0.5950	0.5950	0.5950	0.5950	7,415
28/03/13	0.5950	0.5950	0.5950	0.5950	0
27/03/13	0.5950	0.5950	0.5950	0.5950	26,626
26/03/13	0.6000	0.6000	0.5950	0.5950	31,774
25/03/13	0.5950	0.5950	0.5950	0.5950	19,460

Global Indices

Code	Last	Change
NZ50	4,608	2	0.05%
COMP	3,463	39	1.11%
DJI	15,307	80	0.52%
SP500	1,655	14	0.83%
DAX	7,789	91	1.15%
FTSE	6,840	36	0.53%
NI225	12,494	22	0.18%
TWI	76.29	0.30	0.39%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.285	0.007	0.53%
NZDUSD	0.8063	0.0101	1.24%
AUDUSD	0.9695	0.0126	1.28%
NZDAUD	0.8317	0.0011	0.13%