Total Petroleum Ghana
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2012-06-07 |
19.48 |
19.48 |
0 |
| 2012-06-06 |
19.50 |
19.48 |
-0.02 |
| 2012-06-05 |
19.96 |
19.50 |
-0.46 |
| 2012-06-04 |
19.96 |
19.96 |
0 |
| 2012-06-01 |
20.00 |
19.96 |
-0.04 |
| 2012-05-31 |
20.00 |
20.00 |
0 |
| 2012-05-30 |
21.80 |
20.00 |
-1.8 |
| 2012-05-29 |
22.00 |
21.80 |
-0.2 |
| 2012-05-28 |
22.10 |
22.00 |
-0.1 |
| 2012-05-24 |
22.10 |
22.10 |
0 |
| 2012-05-23 |
22.12 |
22.10 |
-0.02 |
| 2012-05-22 |
22.45 |
22.12 |
-0.33 |
| 2012-05-21 |
22.45 |
22.45 |
0 |
| 2012-05-18 |
22.49 |
22.45 |
-0.04 |
| 2012-05-17 |
23.16 |
22.49 |
-0.67 |
| 2012-05-16 |
24.00 |
23.16 |
-0.84 |
| 2012-05-15 |
24.00 |
24.00 |
0 |
| 2012-05-14 |
25.00 |
24.00 |
-1 |
| 2012-05-11 |
26.05 |
25.00 |
-1.05 |
| 2012-05-10 |
26.10 |
26.05 |
-0.05 |
| 2012-05-09 |
26.10 |
26.10 |
0 |
| 2012-05-08 |
26.14 |
26.10 |
-0.04 |
| 2012-05-07 |
26.14 |
26.14 |
0 |
| 2012-05-04 |
26.14 |
26.14 |
0 |
| 2012-05-03 |
26.14 |
26.14 |
0 |
| 2012-05-02 |
26.14 |
26.14 |
0 |
| 2012-04-30 |
26.14 |
26.14 |
0 |
| 2012-04-27 |
26.14 |
26.14 |
0 |
| 2012-04-26 |
27.00 |
26.14 |
-0.86 |
| 2012-04-25 |
26.97 |
27.00 |
0.03 |
| 2012-04-24 |
26.97 |
26.97 |
0 |
| 2012-04-23 |
26.97 |
26.97 |
0 |
| 2012-04-20 |
27.00 |
26.97 |
-0.03 |
| 2012-04-19 |
27.00 |
27.00 |
0 |
| 2012-04-18 |
27.00 |
27.00 |
0 |
| 2012-04-17 |
27.00 |
27.00 |
0 |
| 2012-04-16 |
27.00 |
27.00 |
0 |
| 2012-04-13 |
27.00 |
27.00 |
0 |
| 2012-04-12 |
27.00 |
27.00 |
0 |
| 2012-04-11 |
27.00 |
27.00 |
0 |
| 2012-04-10 |
27.00 |
27.00 |
0 |
| 2012-04-05 |
27.00 |
27.00 |
0 |
| 2012-04-04 |
26.50 |
27.00 |
0.5 |
| 2012-04-03 |
26.50 |
26.50 |
0 |
| 2012-04-02 |
26.50 |
26.50 |
0 |
| 2012-03-30 |
26.43 |
26.50 |
0.07 |
| 2012-03-29 |
26.20 |
26.43 |
0.23 |
| 2012-03-28 |
26.20 |
26.20 |
0 |
| 2012-03-27 |
26.20 |
26.20 |
0 |
| 2012-03-26 |
26.16 |
26.20 |
0.04 |
| 2012-03-23 |
26.15 |
26.16 |
0.01 |
| 2012-03-22 |
26.13 |
26.15 |
0.02 |
| 2012-03-21 |
26.13 |
26.13 |
0 |
| 2012-03-20 |
26.11 |
26.13 |
0.02 |
| 2012-03-19 |
26.10 |
26.11 |
0.01 |
| 2012-03-16 |
26.10 |
26.10 |
0 |
| 2012-03-15 |
26.10 |
26.10 |
0 |
| 2012-03-14 |
26.10 |
26.10 |
0 |
| 2012-03-13 |
26.10 |
26.10 |
0 |
| 2012-03-12 |
26.10 |
26.10 |
0 |
| 2012-03-09 |
26.10 |
26.10 |
0 |
| 2012-03-08 |
26.00 |
26.10 |
0.1 |
| 2012-03-07 |
26.00 |
26.00 |
0 |
| 2012-03-05 |
26.00 |
26.00 |
0 |
| 2012-03-02 |
25.00 |
26.00 |
1 |
| 2012-03-01 |
25.00 |
25.00 |
0 |
| 2012-02-29 |
24.50 |
25.00 |
0.5 |
| 2012-02-28 |
23.01 |
24.50 |
1.49 |
| 2012-02-27 |
23.01 |
23.01 |
0 |
| 2012-02-24 |
23.00 |
23.01 |
0.01 |
| 2012-02-23 |
23.00 |
23.00 |
0 |
| 2012-02-22 |
23.00 |
23.00 |
0 |
| 2012-02-21 |
22.50 |
23.00 |
0.5 |
| 2012-02-20 |
22.50 |
22.50 |
0 |
| 2012-02-17 |
21.33 |
22.50 |
1.17 |
| 2012-02-16 |
21.28 |
21.33 |
0.05 |
| 2012-02-15 |
21.28 |
21.28 |
0 |
| 2012-02-14 |
21.27 |
21.28 |
0.01 |
| 2012-02-13 |
21.27 |
21.27 |
0 |
| 2012-02-10 |
21.27 |
21.27 |
0 |
| 2012-02-09 |
21.27 |
21.27 |
0 |
| 2012-02-08 |
21.26 |
21.27 |
0.01 |
| 2012-02-07 |
21.25 |
21.26 |
0.01 |
| 2012-02-06 |
21.21 |
21.25 |
0.04 |
| 2012-02-03 |
21.10 |
21.21 |
0.11 |
| 2012-02-02 |
21.00 |
21.10 |
0.1 |
| 2012-02-01 |
21.00 |
21.00 |
0 |
| 2012-01-31 |
19.86 |
21.00 |
1.14 |
| 2012-01-30 |
19.84 |
19.86 |
0.02 |
| 2012-01-27 |
19.83 |
19.84 |
0.01 |
| 2012-01-26 |
19.83 |
19.83 |
0 |
| 2012-01-25 |
19.83 |
19.83 |
0 |
| 2012-01-24 |
19.83 |
19.83 |
0 |
| 2012-01-23 |
19.83 |
19.83 |
0 |
| 2012-01-20 |
19.83 |
19.83 |
0 |
| 2012-01-19 |
19.83 |
19.83 |
0 |
| 2012-01-18 |
19.83 |
19.83 |
0 |
| 2012-01-17 |
19.83 |
19.83 |
0 |
| 2012-01-16 |
19.83 |
19.83 |
0 |
| 2012-01-13 |
19.83 |
19.83 |
0 |
