Sugar Terminals Limited G Shares restricted voting - RESTRICTED

Daily Price History

If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.

Download Daily Price Table Excel CSV

Page: << Previous 100 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 32 | 33 | 34 | 35 | 36 | 37 | 38 | 39 | 40 | 41 | 42 | 43 | 44 | 45 | 46 | 47 | 48 | 49 | 50 | 51 | 52 | 53 | 54 | 55 | 56 | 57 | Next 100 >>

Trade Date	Last$	Daily Change %	Change %	Bid	Ask	Open	High	Low	Volume	Status
25-Sep-2008	0.815	-	-	0.65	0.85	-	-	-	-	XD
24-Sep-2008	0.815	-	-	0.65	0.85	-	-	-	-	XD
23-Sep-2008	0.815	-	-	0.65	0.85	-	-	-	-	XD
22-Sep-2008	0.815	-1.81%	-	0.65	0.85	0.815	0.815	0.815	103,644	XD
19-Sep-2008	0.83	-2.35%	-	0.65	0.85	0.83	0.83	0.83	13,053	XD
18-Sep-2008	0.85	-	-	0.65	0.85	-	-	-	-	XD
17-Sep-2008	0.85	-	-	0.65	0.85	-	-	-	-	XD
16-Sep-2008	0.85	-	-	0.65	0.85	-	-	-	-	XD
15-Sep-2008	0.85	-	-	0.65	0.85	-	-	-	-	XD
12-Sep-2008	0.85	-	-	0.65	-	-	-	-	-	XD
11-Sep-2008	0.85	-	-	0.65	-	-	-	-	-	XD
10-Sep-2008	0.85	-	-	0.65	-	-	-	-	-	XD
9-Sep-2008	0.85	-	-	0.65	-	-	-	-	-	XD
8-Sep-2008	0.85	-	-	0.84	-	0.85	0.85	0.85	116,060
5-Sep-2008	0.85	-	-	0.84	-	-	-	-	-
4-Sep-2008	0.85	1.19%	-	0.84	-	0.85	0.85	0.85	28,319
3-Sep-2008	0.84	-	-	0.84	0.85	0.84	0.84	0.84	27,354
2-Sep-2008	0.84	-	-	0.84	0.85	-	-	-	-
1-Sep-2008	0.84	-	-	0.84	0.85	-	-	-	-
29-Aug-2008	0.84	-	-	0.84	0.85	-	-	-	-
28-Aug-2008	0.84	-	-	0.84	0.85	-	-	-	-
27-Aug-2008	0.84	-	-	0.84	0.85	0.84	0.84	0.84	28,574
26-Aug-2008	0.84	-	-	0.84	0.85	-	-	-	-
25-Aug-2008	0.84	-	-	0.84	0.85	-	-	-	-
22-Aug-2008	0.84	-	-	0.84	0.85	-	-	-	-
21-Aug-2008	0.84	-	-	0.84	0.85	-	-	-	-
20-Aug-2008	0.84	-	-	0.84	0.85	-	-	-	-
19-Aug-2008	0.84	-	-	0.84	0.85	0.84	0.84	0.84	11,766
18-Aug-2008	0.84	-	-	0.84	0.85	-	-	-	-
15-Aug-2008	0.84	0.60%	-	0.84	0.85	0.84	0.84	0.84	280
14-Aug-2008	0.835	-	-	0.84	0.85	-	-	-	-
13-Aug-2008	0.835	-	-	0.84	0.85	-	-	-	-
12-Aug-2008	0.835	-	-	0.835	0.85	-	-	-	-
11-Aug-2008	0.835	-	-	0.835	0.85	-	-	-	-
8-Aug-2008	0.835	-	-	0.835	0.85	-	-	-	-
7-Aug-2008	0.835	-	-	0.835	0.85	-	-	-	-
6-Aug-2008	0.835	-	-	0.835	0.85	-	-	-	-
5-Aug-2008	0.835	-	-	0.835	0.85	-	-	-	-
4-Aug-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	16,000
1-Aug-2008	0.835	-	-	0.835	0.85	-	-	-	-
31-Jul-2008	0.835	-	-	0.835	0.85	-	-	-	-
30-Jul-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	3,730
29-Jul-2008	0.835	-	-	0.835	0.85	-	-	-	-
28-Jul-2008	0.835	-0.60%	-	0.835	0.85	0.835	0.835	0.835	22,618
25-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
24-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
23-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
22-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
21-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
18-Jul-2008	0.84	-	-	0.835	0.85	0.84	0.84	0.84	32,444
17-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
16-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
15-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
14-Jul-2008	0.84	-	-	0.835	0.85	0.84	0.84	0.84	92,000
11-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
10-Jul-2008	0.84	-	-	0.835	0.85	-	-	-	-
9-Jul-2008	0.84	-	-	0.835	0.85	0.84	0.84	0.84	582,750
8-Jul-2008	0.84	0.60%	0.60%	0.835	0.85	0.835	0.84	0.835	141,389
7-Jul-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	38,303
4-Jul-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	9,914
3-Jul-2008	0.835	-	-	0.835	0.85	-	-	-	-
2-Jul-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	62,202
1-Jul-2008	0.835	-	-	0.835	0.85	-	-	-	-
30-Jun-2008	0.835	-	-	0.835	0.85	-	-	-	-
27-Jun-2008	0.835	-	-	0.835	0.85	-	-	-	-
26-Jun-2008	0.835	-	-	0.835	0.85	-	-	-	-
25-Jun-2008	0.835	-	-	0.835	0.85	-	-	-	-
24-Jun-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	11,595
23-Jun-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	70,739
20-Jun-2008	0.835	-0.60%	-	0.835	0.85	0.835	0.835	0.835	23,249
19-Jun-2008	0.84	0.60%	-	0.835	0.85	0.84	0.84	0.84	179,820
18-Jun-2008	0.835	-	-	0.835	0.85	-	-	-	-
17-Jun-2008	0.835	-	-	0.835	0.85	-	-	-	-
16-Jun-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	77,845
13-Jun-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	50,000
12-Jun-2008	0.835	-	-	0.835	0.85	-	-	-	-
11-Jun-2008	0.835	-	-	0.835	0.85	0.835	0.835	0.835	99,592
10-Jun-2008	0.835	-	-	0.835	0.845	-	-	-	-
6-Jun-2008	0.835	-	-	0.835	0.845	-	-	-	-
5-Jun-2008	0.835	-	-	0.835	0.845	-	-	-	-
4-Jun-2008	0.835	-	-	0.835	0.845	-	-	-	-
3-Jun-2008	0.835	-	-	0.835	0.845	-	-	-	-
2-Jun-2008	0.835	-	-	0.835	0.845	0.835	0.835	0.835	40,226
30-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
29-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
28-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
27-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
26-May-2008	0.835	-	-	0.835	0.845	0.835	0.835	0.835	27,334
23-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
22-May-2008	0.835	-	-	0.835	0.845	0.835	0.835	0.835	110,906
21-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
20-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
19-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
16-May-2008	0.835	-	-	0.835	0.845	0.835	0.835	0.835	29,680
15-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
14-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
13-May-2008	0.835	-	-	0.835	0.845	0.835	0.835	0.835	25,179
12-May-2008	0.835	-	-	0.835	0.845	-	-	-	-
9-May-2008	0.835	-	-	0.835	0.845	0.835	0.835	0.835	4,768
8-May-2008	0.835	-	-	0.835	0.845	-	-	-	-

COMPANIES

BROKERS

ADVISERS

EXCHANGE

Sugar Terminals Limited G Shares restricted voting - RESTRICTED - FPO

Daily Price History