Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | GBX | 34 | 34.45 | 33 | 33.5 | 32.1875 | -0.5 (-1.47%) | 909,550 |
1 Aug 2019 | GBX | 33 | 34.7 | 33 | 34 | 32.6679 | 0.0 (0.0%) | 790,708 |
31 Jul 2019 | GBX | 31 | 34 | 30.06 | 34 | 32.6679 | +3 (+9.68%) | 995,619 |
30 Jul 2019 | GBX | 35.5 | 40 | 28 | 31 | 29.7854 | -20 (-39.22%) | 2,844,191 |
29 Jul 2019 | GBX | 52.25 | 52.25 | 50 | 51 | 49.0019 | -2 (-3.77%) | 37,115 |
26 Jul 2019 | GBX | 54 | 54.8 | 52 | 53 | 50.9235 | -1 (-1.85%) | 82,729 |
25 Jul 2019 | GBX | 51.55 | 55 | 51.55 | 54 | 51.8843 | +2.5 (+4.85%) | 241,949 |
24 Jul 2019 | GBX | 48.9 | 51.5 | 48.9 | 51.5 | 49.4823 | +3 (+6.19%) | 75,790 |
23 Jul 2019 | GBX | 48.5 | 49 | 48.5 | 48.5 | 46.5998 | 0.0 (0.0%) | 42,784 |
22 Jul 2019 | GBX | 48.5 | 48.98 | 48.5 | 48.5 | 46.5998 | 0.0 (0.0%) | 11,905 |
19 Jul 2019 | GBX | 48.5 | 49 | 48.5 | 48.5 | 46.5998 | 0.0 (0.0%) | 14,304 |
18 Jul 2019 | GBX | 48.5 | 49 | 48.4 | 48.5 | 46.5998 | 0.0 (0.0%) | 48,353 |
17 Jul 2019 | GBX | 48.5 | 48.9 | 48.375 | 48.5 | 46.5998 | 0.0 (0.0%) | 37,673 |
16 Jul 2019 | GBX | 48.5 | 48.9 | 48 | 48.5 | 46.5998 | 0.0 (0.0%) | 114,643 |
15 Jul 2019 | GBX | 49 | 49.45 | 48.3 | 48.5 | 46.5998 | -0.5 (-1.02%) | 99,336 |
12 Jul 2019 | GBX | 48.5 | 49 | 48.22 | 49 | 47.0802 | +0.5 (+1.03%) | 47,315 |
11 Jul 2019 | GBX | 49 | 50 | 48.1 | 48.5 | 46.5998 | -0.5 (-1.02%) | 87,236 |
10 Jul 2019 | GBX | 50 | 50.9 | 48.1 | 49 | 47.0802 | -1 (-2%) | 93,193 |
9 Jul 2019 | GBX | 51.6 | 51.6 | 48 | 50 | 48.041 | -2 (-3.85%) | 216,292 |
8 Jul 2019 | GBX | 52 | 52 | 51 | 52 | 49.9627 | 0.0 (0.0%) | 26,782 |
5 Jul 2019 | GBX | 52 | 52 | 51 | 52 | 49.9627 | -1 (-1.89%) | 14,617 |
4 Jul 2019 | GBX | 52 | 53 | 51.55 | 53 | 50.9235 | +1 (+1.92%) | 25,718 |
3 Jul 2019 | GBX | 53.02 | 53.02 | 51.2 | 52 | 49.9627 | -1.5 (-2.80%) | 74,584 |
2 Jul 2019 | GBX | 53.5 | 53.5 | 53.02 | 53.5 | 51.4039 | 0.0 (0.0%) | 19,815 |
1 Jul 2019 | GBX | 53.5 | 53.8 | 53.02 | 53.5 | 51.4039 | 0.0 (0.0%) | 58,750 |
28 Jun 2019 | GBX | 53.5 | 53.85 | 53 | 53.5 | 51.4039 | 0.0 (0.0%) | 130,750 |
27 Jun 2019 | GBX | 51.55 | 54 | 51.55 | 53.5 | 51.4039 | +2 (+3.88%) | 144,829 |
26 Jun 2019 | GBX | 51.5 | 51.98 | 51.5 | 51.5 | 49.4823 | 0.0 (0.0%) | 30,280 |
25 Jun 2019 | GBX | 55.5 | 56.2 | 50 | 51.5 | 49.4823 | -4 (-7.21%) | 415,645 |
24 Jun 2019 | GBX | 55.5 | 56.55 | 54.66 | 55.5 | 53.3255 | 0.0 (0.0%) | 64,621 |