Thursday, 20 June 2013
Trade Me Group Limited Ordinary Shares
| Date & Time | Last | Volume | Bid | Ask |
|---|
| 20/06 10:28 | 4.700 | 760 | 0.000 | 0.000 |
| 20/06 10:28 | 4.700 | 9,740 | 0.000 | 0.000 |
| 20/06 10:28 | 4.700 | 10,000 | 0.000 | 0.000 |
| 20/06 10:16 | 4.700 | 1,940 | 0.000 | 0.000 |
| 20/06 10:16 | 4.700 | 260 | 0.000 | 0.000 |
| 20/06 10:15 | 4.690 | 1,060 | 0.000 | 0.000 |
| 20/06 10:11 | 4.690 | 5,000 | 0.000 | 0.000 |
| 20/06 09:59 | 4.700 | 2,550 | 4.750 | 4.690 |
| 20/06 09:59 | 4.700 | 450 | 4.750 | 4.690 |
| 20/06 09:59 | 4.750 | 126,829 | 4.750 | 4.690 |
| Date | Open | High | Low | Close | Volume |
|---|
| 20/06/13 | 4.700 | 4.700 | 4.690 | 4.700 | 158,589 |
| 19/06/13 | 4.690 | 4.750 | 4.690 | 4.750 | 345,196 |
| 18/06/13 | 4.730 | 4.800 | 4.700 | 4.720 | 613,209 |
| 17/06/13 | 4.720 | 4.740 | 4.710 | 4.730 | 753,783 |
| 14/06/13 | 4.550 | 4.700 | 4.550 | 4.700 | 953,622 |
| 13/06/13 | 4.600 | 4.640 | 4.480 | 4.530 | 586,348 |
| 12/06/13 | 4.750 | 4.750 | 4.590 | 4.600 | 555,126 |
| 11/06/13 | 4.850 | 4.860 | 4.760 | 4.760 | 606,358 |
| 10/06/13 | 4.790 | 4.850 | 4.790 | 4.830 | 860,832 |
| 07/06/13 | 4.790 | 4.820 | 4.780 | 4.780 | 1,997,833 |
| 06/06/13 | 4.760 | 4.790 | 4.650 | 4.750 | 1,421,774 |
| 05/06/13 | 4.760 | 4.810 | 4.760 | 4.800 | 1,494,972 |
| 04/06/13 | 4.930 | 4.950 | 4.720 | 4.720 | 2,713,209 |
| 31/05/13 | 5.000 | 5.130 | 4.950 | 4.950 | 2,572,641 |
| 30/05/13 | 4.930 | 5.000 | 4.900 | 4.990 | 896,440 |
| 29/05/13 | 4.830 | 4.930 | 4.830 | 4.930 | 976,394 |
| 28/05/13 | 4.900 | 4.950 | 4.820 | 4.820 | 971,715 |
| 27/05/13 | 5.030 | 5.030 | 4.750 | 4.850 | 2,684,618 |
| 24/05/13 | 5.320 | 5.320 | 4.980 | 5.030 | 2,021,718 |
| 23/05/13 | 5.410 | 5.420 | 5.300 | 5.320 | 2,040,515 |
| 22/05/13 | 5.400 | 5.450 | 5.400 | 5.430 | 786,651 |
| 21/05/13 | 5.300 | 5.370 | 5.220 | 5.370 | 13,203,884 |
| 20/05/13 | 5.220 | 5.300 | 5.220 | 5.300 | 3,175,913 |
| 17/05/13 | 5.190 | 5.200 | 5.180 | 5.200 | 2,107,818 |
| 16/05/13 | 5.140 | 5.210 | 5.140 | 5.200 | 6,811,850 |
| 15/05/13 | 5.150 | 5.200 | 5.140 | 5.140 | 4,655,991 |
| 14/05/13 | 5.190 | 5.200 | 5.160 | 5.170 | 4,444,862 |
| 13/05/13 | 5.110 | 5.200 | 5.110 | 5.180 | 1,660,059 |
| 10/05/13 | 5.050 | 5.080 | 5.010 | 5.080 | 2,937,296 |
| 09/05/13 | 5.000 | 5.060 | 5.000 | 5.060 | 3,373,276 |
| 08/05/13 | 4.950 | 5.000 | 4.950 | 5.000 | 5,900,749 |
| 07/05/13 | 4.950 | 4.950 | 4.910 | 4.930 | 1,995,940 |
| 06/05/13 | 4.800 | 4.940 | 4.800 | 4.940 | 1,638,142 |
| 03/05/13 | 4.900 | 4.900 | 4.800 | 4.800 | 644,205 |
| 02/05/13 | 4.970 | 4.970 | 4.900 | 4.900 | 543,280 |
| 01/05/13 | 4.930 | 5.010 | 4.930 | 4.980 | 1,082,395 |
| 30/04/13 | 5.040 | 5.040 | 4.930 | 4.940 | 844,913 |
| 29/04/13 | 5.020 | 5.060 | 5.010 | 5.050 | 2,882,522 |
| 26/04/13 | 4.990 | 5.010 | 4.990 | 5.010 | 1,204,708 |
| 24/04/13 | 5.000 | 5.000 | 4.980 | 4.990 | 1,282,836 |
| 23/04/13 | 4.930 | 5.000 | 4.900 | 4.970 | 442,634 |
| 22/04/13 | 4.900 | 5.000 | 4.880 | 4.950 | 873,591 |