Total Petroleum Ghana
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2014-06-18 |
6.54 |
6.54 |
0 |
| 2014-06-17 |
6.54 |
6.54 |
0 |
| 2014-06-16 |
6.57 |
6.54 |
-0.03 |
| 2014-06-13 |
6.57 |
6.57 |
0 |
| 2014-06-12 |
6.57 |
6.57 |
0 |
| 2014-06-11 |
6.57 |
6.57 |
0 |
| 2014-06-10 |
6.57 |
6.57 |
0 |
| 2014-06-09 |
6.57 |
6.57 |
0 |
| 2014-06-06 |
6.40 |
6.57 |
0.17 |
| 2014-06-05 |
6.40 |
6.40 |
0 |
| 2014-06-04 |
6.40 |
6.40 |
0 |
| 2014-06-03 |
6.40 |
6.40 |
0 |
| 2014-06-02 |
6.40 |
6.40 |
0 |
| 2014-05-30 |
6.40 |
6.40 |
0 |
| 2014-05-29 |
6.40 |
6.40 |
0 |
| 2014-05-28 |
6.40 |
6.40 |
0 |
| 2014-05-27 |
6.40 |
6.40 |
0 |
| 2014-05-23 |
6.40 |
6.40 |
0 |
| 2014-05-22 |
6.40 |
6.40 |
0 |
| 2014-05-21 |
6.40 |
6.40 |
0 |
| 2014-05-20 |
6.40 |
6.40 |
0 |
| 2014-05-19 |
6.42 |
6.40 |
-0.02 |
| 2014-05-16 |
6.42 |
6.42 |
0 |
| 2014-05-15 |
6.42 |
6.42 |
0 |
| 2014-05-14 |
6.42 |
6.42 |
0 |
| 2014-05-13 |
6.42 |
6.42 |
0 |
| 2014-05-12 |
6.45 |
6.40 |
-0.05 |
| 2014-05-09 |
6.45 |
6.45 |
0 |
| 2014-05-08 |
6.45 |
6.45 |
0 |
| 2014-05-07 |
6.45 |
6.45 |
0 |
| 2014-05-06 |
6.45 |
6.45 |
0 |
| 2014-05-05 |
6.50 |
6.45 |
-0.05 |
| 2014-05-02 |
6.50 |
6.50 |
0 |
| 2014-04-30 |
6.50 |
6.50 |
0 |
| 2014-04-29 |
6.50 |
6.50 |
0 |
| 2014-04-28 |
6.50 |
6.50 |
0 |
| 2014-04-25 |
6.53 |
6.50 |
-0.03 |
| 2014-04-24 |
6.53 |
6.53 |
0 |
| 2014-04-23 |
6.53 |
6.53 |
0 |
| 2014-04-22 |
6.53 |
6.53 |
0 |
| 2014-04-17 |
6.55 |
6.53 |
-0.02 |
| 2014-04-16 |
6.55 |
6.55 |
0 |
| 2014-04-15 |
6.55 |
6.55 |
0 |
| 2014-04-14 |
6.56 |
6.55 |
-0.01 |
| 2014-04-11 |
6.56 |
6.56 |
0 |
| 2014-04-10 |
6.56 |
6.56 |
0 |
| 2014-04-09 |
6.55 |
6.56 |
0.01 |
| 2014-04-08 |
6.55 |
6.55 |
0 |
| 2014-04-07 |
6.55 |
6.55 |
0 |
| 2014-04-04 |
6.53 |
6.55 |
0.02 |
| 2014-04-03 |
6.51 |
6.53 |
0.02 |
| 2014-04-02 |
6.53 |
6.51 |
-0.02 |
| 2014-04-01 |
6.48 |
6.53 |
0.05 |
| 2014-03-31 |
6.50 |
6.48 |
-0.02 |
| 2014-03-28 |
6.50 |
6.50 |
0 |
| 2014-03-27 |
6.21 |
6.50 |
0.29 |
| 2014-03-26 |
6.16 |
6.21 |
0.05 |
| 2014-03-25 |
5.94 |
6.16 |
0.22 |
| 2014-03-24 |
5.94 |
5.94 |
0 |
| 2014-03-21 |
5.80 |
5.94 |
0.14 |
| 2014-03-20 |
5.49 |
5.80 |
0.31 |
| 2014-03-19 |
5.49 |
5.49 |
0 |
| 2014-03-18 |
5.47 |
5.49 |
0.02 |
| 2014-03-17 |
5.45 |
5.47 |
0.02 |
| 2014-03-14 |
5.40 |
5.45 |
0.05 |
| 2014-03-13 |
5.40 |
5.40 |
0 |
| 2014-03-12 |
5.40 |
5.40 |
0 |
| 2014-03-11 |
5.35 |
5.40 |
0.05 |
| 2014-03-10 |
5.35 |
5.35 |
0 |
| 2014-03-07 |
5.32 |
5.35 |
0.03 |
| 2014-03-05 |
5.32 |
5.32 |
0 |
| 2014-03-04 |
5.30 |
5.32 |
0.02 |
| 2014-03-03 |
5.29 |
5.30 |
0.01 |
| 2014-02-28 |
5.26 |
5.29 |
0.03 |
| 2014-02-27 |
5.26 |
5.26 |
0 |
| 2014-02-26 |
5.25 |
5.26 |
0.01 |
| 2014-02-25 |
5.25 |
5.25 |
0 |
| 2014-02-24 |
5.25 |
5.25 |
0 |
| 2014-02-21 |
5.15 |
5.25 |
0.1 |
| 2014-02-20 |
5.15 |
5.22 |
0.07 |
| 2014-02-19 |
5.07 |
5.15 |
0.08 |
| 2014-02-18 |
5.07 |
5.07 |
0 |
| 2014-02-17 |
5.05 |
5.07 |
0.02 |
| 2014-02-14 |
5.04 |
5.05 |
0.01 |
| 2014-02-13 |
5.04 |
5.04 |
0 |
| 2014-02-12 |
5.03 |
5.04 |
0.01 |
| 2014-02-11 |
5.02 |
5.03 |
0.01 |
| 2014-02-10 |
5.02 |
5.02 |
0 |
| 2014-02-07 |
5.02 |
5.02 |
0 |
| 2014-02-06 |
5.02 |
5.02 |
0 |
| 2014-02-05 |
5.02 |
5.02 |
0 |
| 2014-02-04 |
5.03 |
5.02 |
-0.01 |
| 2014-02-03 |
5.03 |
5.03 |
0 |
| 2014-01-31 |
5.03 |
5.03 |
0 |
| 2014-01-30 |
5.03 |
5.03 |
0 |
| 2014-01-29 |
5.03 |
5.03 |
0 |
| 2014-01-28 |
5.03 |
5.03 |
0 |
| 2014-01-27 |
5.03 |
5.03 |
0 |
| 2014-01-24 |
5.03 |
5.03 |
0 |
| 2014-01-23 |
5.03 |
5.03 |
0 |
