Thursday, 20 June 2013
The Warehouse Group Ordinary Shares
| Date & Time | Last | Volume | Bid | Ask |
|---|
| 19/06 16:59 | 3.760 | 56 | 3.780 | 3.760 |
| 19/06 16:19 | 3.770 | 1,000 | 3.730 | 3.770 |
| 19/06 15:39 | 3.770 | 4,864 | 3.770 | 3.800 |
| 19/06 15:37 | 3.770 | 280 | 3.770 | 3.800 |
| 19/06 15:37 | 3.770 | 1,616 | 3.770 | 3.800 |
| 19/06 15:26 | 3.800 | 228 | 3.770 | 3.800 |
| 19/06 15:17 | 3.770 | 1,200 | 3.770 | 3.800 |
| 19/06 15:17 | 3.770 | 140 | 3.770 | 3.800 |
| 19/06 15:10 | 3.760 | 2,352 | 3.760 | 3.760 |
| 19/06 15:10 | 3.760 | 140 | 3.760 | 3.760 |
| Date | Open | High | Low | Close | Volume |
|---|
| 19/06/13 | 3.770 | 3.800 | 3.760 | 3.770 | 32,646 |
| 18/06/13 | 3.650 | 3.700 | 3.650 | 3.680 | 21,508 |
| 17/06/13 | 3.650 | 3.650 | 3.620 | 3.650 | 18,764 |
| 14/06/13 | 3.680 | 3.800 | 3.660 | 3.660 | 59,776 |
| 13/06/13 | 3.770 | 3.790 | 3.670 | 3.670 | 47,247 |
| 12/06/13 | 3.810 | 3.840 | 3.750 | 3.760 | 23,709 |
| 11/06/13 | 3.800 | 3.840 | 3.800 | 3.810 | 15,168 |
| 10/06/13 | 3.760 | 3.760 | 3.730 | 3.750 | 37,586 |
| 07/06/13 | 3.740 | 3.780 | 3.740 | 3.740 | 84,321 |
| 06/06/13 | 3.810 | 3.810 | 3.650 | 3.720 | 224,479 |
| 05/06/13 | 3.850 | 3.850 | 3.810 | 3.810 | 43,209 |
| 04/06/13 | 3.870 | 3.970 | 3.800 | 3.850 | 158,907 |
| 31/05/13 | 3.990 | 4.090 | 3.850 | 3.850 | 162,214 |
| 30/05/13 | 4.000 | 4.000 | 3.980 | 4.000 | 53,594 |
| 29/05/13 | 3.950 | 4.000 | 3.950 | 4.000 | 71,033 |
| 28/05/13 | 3.850 | 3.950 | 3.810 | 3.950 | 78,690 |
| 27/05/13 | 3.920 | 3.970 | 3.850 | 3.850 | 105,045 |
| 24/05/13 | 4.090 | 4.090 | 3.990 | 3.990 | 81,758 |
| 23/05/13 | 4.100 | 4.130 | 4.090 | 4.090 | 102,386 |
| 22/05/13 | 4.050 | 4.130 | 4.050 | 4.110 | 460,297 |
| 21/05/13 | 4.040 | 4.080 | 4.000 | 4.050 | 89,333 |
| 20/05/13 | 4.100 | 4.120 | 4.050 | 4.050 | 89,951 |
| 17/05/13 | 4.110 | 4.140 | 4.100 | 4.140 | 124,265 |
| 16/05/13 | 4.150 | 4.150 | 4.070 | 4.100 | 191,092 |
| 15/05/13 | 4.300 | 4.300 | 4.150 | 4.160 | 58,781 |
| 14/05/13 | 4.360 | 4.390 | 4.300 | 4.300 | 98,299 |
| 13/05/13 | 4.370 | 4.390 | 4.350 | 4.370 | 51,866 |
| 10/05/13 | 4.370 | 4.390 | 4.330 | 4.390 | 114,129 |
| 09/05/13 | 4.360 | 4.390 | 4.320 | 4.380 | 251,513 |
| 08/05/13 | 4.260 | 4.400 | 4.260 | 4.360 | 124,651 |
| 07/05/13 | 4.090 | 4.250 | 4.090 | 4.250 | 262,127 |
| 06/05/13 | 4.050 | 4.150 | 4.020 | 4.100 | 173,547 |
| 03/05/13 | 4.000 | 4.050 | 3.990 | 4.050 | 130,350 |
| 02/05/13 | 3.980 | 4.050 | 3.960 | 4.020 | 69,519 |
| 01/05/13 | 3.970 | 4.010 | 3.970 | 4.010 | 406,706 |
| 30/04/13 | 3.980 | 3.980 | 3.950 | 3.950 | 81,422 |
| 29/04/13 | 4.000 | 4.000 | 3.930 | 3.980 | 107,666 |
| 26/04/13 | 3.980 | 4.000 | 3.920 | 4.000 | 180,759 |
| 24/04/13 | 3.880 | 3.980 | 3.880 | 3.980 | 75,414 |
| 23/04/13 | 3.900 | 3.900 | 3.880 | 3.880 | 125,608 |
| 22/04/13 | 3.800 | 3.900 | 3.800 | 3.900 | 140,559 |