Saturday, 25 May 2013
Telecom Corporation of New Zealand (NS) Ordinary Shares
| Date & Time | Last | Volume | Bid | Ask |
|---|
| 24/05 17:15 | 2.300 | 400,000 | 0.000 | 0.000 |
| 24/05 17:13 | 2.310 | 6,239 | 0.000 | 0.000 |
| 24/05 17:06 | 2.300 | 237,540 | 0.000 | 0.000 |
| 24/05 17:04 | 2.300 | 50,000 | 2.290 | 2.310 |
| 24/05 17:01 | 2.300 | 400,000 | 2.290 | 2.310 |
| 24/05 17:00 | 2.300 | 48,750 | 2.290 | 2.310 |
| 24/05 17:00 | 2.300 | 28,484 | 2.290 | 2.300 |
| 24/05 17:00 | 2.300 | 20,608 | 2.290 | 2.300 |
| 24/05 17:00 | 2.300 | 382,826 | 2.290 | 2.300 |
| 24/05 16:59 | 2.300 | 20,000 | 2.600 | 2.250 |
| Date | Open | High | Low | Close | Volume |
|---|
| 24/05/13 | 2.375 | 2.410 | 2.300 | 2.300 | 12,237,086 |
| 23/05/13 | 2.380 | 2.390 | 2.350 | 2.375 | 11,844,648 |
| 22/05/13 | 2.415 | 2.470 | 2.400 | 2.400 | 12,102,386 |
| 21/05/13 | 2.390 | 2.440 | 2.370 | 2.415 | 7,821,386 |
| 20/05/13 | 2.435 | 2.445 | 2.360 | 2.415 | 9,488,998 |
| 17/05/13 | 2.510 | 2.510 | 2.420 | 2.450 | 12,802,389 |
| 16/05/13 | 2.605 | 2.605 | 2.450 | 2.550 | 16,101,394 |
| 15/05/13 | 2.680 | 2.680 | 2.560 | 2.620 | 7,948,569 |
| 14/05/13 | 2.710 | 2.740 | 2.660 | 2.675 | 7,640,005 |
| 13/05/13 | 2.685 | 2.725 | 2.685 | 2.705 | 8,474,667 |
| 10/05/13 | 2.680 | 2.690 | 2.655 | 2.685 | 6,894,663 |
| 09/05/13 | 2.675 | 2.695 | 2.655 | 2.695 | 5,903,628 |
| 08/05/13 | 2.680 | 2.690 | 2.590 | 2.690 | 6,650,851 |
| 07/05/13 | 2.680 | 2.700 | 2.665 | 2.685 | 7,275,286 |
| 06/05/13 | 2.625 | 2.690 | 2.625 | 2.680 | 3,037,038 |
| 03/05/13 | 2.580 | 2.630 | 2.580 | 2.625 | 16,384,294 |
| 02/05/13 | 2.560 | 2.580 | 2.555 | 2.570 | 13,042,461 |
| 01/05/13 | 2.600 | 2.610 | 2.565 | 2.585 | 4,868,770 |
| 30/04/13 | 2.620 | 2.620 | 2.575 | 2.605 | 8,556,798 |
| 29/04/13 | 2.580 | 2.620 | 2.555 | 2.595 | 4,998,981 |
| 26/04/13 | 2.590 | 2.600 | 2.550 | 2.565 | 10,906,968 |
| 24/04/13 | 2.650 | 2.650 | 2.600 | 2.610 | 17,197,241 |
| 23/04/13 | 2.570 | 2.650 | 2.570 | 2.650 | 19,672,985 |
| 22/04/13 | 2.505 | 2.570 | 2.470 | 2.570 | 18,803,753 |
| 19/04/13 | 2.470 | 2.545 | 2.450 | 2.530 | 15,008,088 |
| 18/04/13 | 2.425 | 2.495 | 2.425 | 2.485 | 12,359,554 |
| 17/04/13 | 2.440 | 2.475 | 2.430 | 2.455 | 10,628,269 |
| 16/04/13 | 2.420 | 2.475 | 2.380 | 2.440 | 13,432,091 |
| 15/04/13 | 2.420 | 2.440 | 2.400 | 2.440 | 5,314,408 |
| 12/04/13 | 2.405 | 2.440 | 2.400 | 2.430 | 4,808,114 |
| 11/04/13 | 2.470 | 2.485 | 2.410 | 2.430 | 15,163,649 |
| 10/04/13 | 2.430 | 2.465 | 2.420 | 2.460 | 21,293,936 |
| 09/04/13 | 2.390 | 2.440 | 2.390 | 2.440 | 13,055,891 |
| 08/04/13 | 2.420 | 2.420 | 2.375 | 2.400 | 8,287,642 |
| 05/04/13 | 2.440 | 2.445 | 2.385 | 2.410 | 10,712,875 |
| 04/04/13 | 2.445 | 2.470 | 2.405 | 2.470 | 19,040,579 |
| 03/04/13 | 2.375 | 2.455 | 2.375 | 2.450 | 21,080,269 |
| 02/04/13 | 2.340 | 2.365 | 2.310 | 2.365 | 17,354,878 |
| 28/03/13 | 2.325 | 2.340 | 2.300 | 2.340 | 18,213,111 |
| 27/03/13 | 2.220 | 2.320 | 2.220 | 2.320 | 8,026,688 |
| 26/03/13 | 2.210 | 2.230 | 2.205 | 2.225 | 13,009,045 |
| 25/03/13 | 2.240 | 2.260 | 2.210 | 2.215 | 8,420,414 |