Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2014 | GBX | 32.25 | 32.85 | 32 | 32.75 | 32.75 | -0.25 (-0.76%) | 22,509 |
30 May 2014 | GBX | 33 | 33 | 32 | 33 | 33 | 0.0 (0.0%) | 46,856 |
29 May 2014 | GBX | 33 | 33 | 32.5 | 33 | 33 | 0.0 (0.0%) | 49,537 |
28 May 2014 | GBX | 33 | 33 | 32.5 | 33 | 33 | 0.0 (0.0%) | 467 |
27 May 2014 | GBX | 32.75 | 33.33 | 32.4 | 33 | 33 | +0.25 (+0.76%) | 82,877 |
23 May 2014 | GBX | 32.75 | 32.75 | 32 | 32.75 | 32.75 | 0.0 (0.0%) | 89,677 |
22 May 2014 | GBX | 32.5 | 32.75 | 32 | 32.75 | 32.75 | +0.25 (+0.77%) | 53,510 |
21 May 2014 | GBX | 32.5 | 33 | 32 | 32.5 | 32.5 | 0.0 (0.0%) | 76,445 |
20 May 2014 | GBX | 32.8 | 32.8 | 32 | 32.5 | 32.5 | -0.5 (-1.52%) | 65,967 |
19 May 2014 | GBX | 33.25 | 33.25 | 32.5 | 33 | 33 | -0.5 (-1.49%) | 84,864 |
16 May 2014 | GBX | 33.5 | 33.79 | 33 | 33.5 | 33.5 | 0.0 (0.0%) | 121,333 |
15 May 2014 | GBX | 32.5 | 33.6238 | 32.01 | 33.5 | 33.5 | +1 (+3.08%) | 271,321 |
14 May 2014 | GBX | 32.5 | 32.5 | 32 | 32.5 | 32.5 | 0.0 (0.0%) | 24,137 |
13 May 2014 | GBX | 32.25 | 33 | 31 | 32.5 | 32.5 | +0.25 (+0.78%) | 270,297 |
12 May 2014 | GBX | 32.25 | 32.3 | 32.25 | 32.25 | 32.25 | 0.0 (0.0%) | 15,884 |
9 May 2014 | GBX | 32.775 | 32.775 | 31.6567 | 32.25 | 32.25 | -0.75 (-2.27%) | 22,964 |
8 May 2014 | GBX | 33 | 33 | 32.5 | 33 | 33 | 0.0 (0.0%) | 26,300 |
7 May 2014 | GBX | 33 | 33.5 | 32.5 | 33 | 33 | 0.0 (0.0%) | 124,038 |
6 May 2014 | GBX | 33 | 33.0047 | 32.5 | 33 | 33 | 0.0 (0.0%) | 70,384 |
2 May 2014 | GBX | 33 | 33 | 32.84 | 33 | 33 | 0.0 (0.0%) | 7,802 |
1 May 2014 | GBX | 33 | 33 | 32 | 33 | 33 | 0.0 (0.0%) | 57,785 |
30 Apr 2014 | GBX | 34 | 34 | 31.55 | 33 | 33 | -1.5 (-4.35%) | 333,203 |
29 Apr 2014 | GBX | 34.62 | 34.62 | 34.5 | 34.5 | 34.5 | -0.25 (-0.72%) | 57,421 |
28 Apr 2014 | GBX | 35.125 | 35.75 | 33.5 | 34.75 | 34.75 | -0.375 (-1.07%) | 287,002 |
25 Apr 2014 | GBX | 35.5 | 36 | 35 | 35.125 | 35.125 | -0.125 (-0.35%) | 894,364 |
24 Apr 2014 | GBX | 33 | 35.85 | 33 | 35.25 | 35.25 | +2.25 (+6.82%) | 2,619,130 |
23 Apr 2014 | GBX | 32.5 | 33 | 32 | 33 | 33 | +0.5 (+1.54%) | 352,970 |
22 Apr 2014 | GBX | 32.5 | 32.5 | 31.4823 | 32.5 | 32.5 | 0.0 (0.0%) | 92,303 |
17 Apr 2014 | GBX | 32.5 | 32.5 | 32 | 32.5 | 32.5 | 0.0 (0.0%) | 70,004 |
16 Apr 2014 | GBX | 32 | 33 | 31.3 | 32.5 | 32.5 | +0.5 (+1.56%) | 299,683 |