Total Petroleum Ghana
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2011-08-15 |
22.04 |
22.09 |
0.05 |
| 2011-08-12 |
22.04 |
22.04 |
0 |
| 2011-08-11 |
22.04 |
22.04 |
0 |
| 2011-08-10 |
22.04 |
22.04 |
0 |
| 2011-08-09 |
22.04 |
22.04 |
0 |
| 2011-08-08 |
21.81 |
22.04 |
0.23 |
| 2011-08-05 |
21.28 |
21.81 |
0.53 |
| 2011-08-04 |
21.16 |
21.28 |
0.12 |
| 2011-08-03 |
21.16 |
21.16 |
0 |
| 2011-08-02 |
21.16 |
21.16 |
0 |
| 2011-08-01 |
21.13 |
21.16 |
0.03 |
| 2011-07-29 |
20.07 |
21.13 |
1.06 |
| 2011-07-28 |
20.07 |
20.07 |
0 |
| 2011-07-27 |
20.07 |
20.07 |
0 |
| 2011-07-26 |
20.07 |
20.07 |
0 |
| 2011-07-25 |
20.07 |
20.07 |
0 |
| 2011-07-22 |
20.07 |
20.07 |
0 |
| 2011-07-21 |
20.07 |
20.07 |
0 |
| 2011-07-20 |
20.07 |
20.07 |
0 |
| 2011-07-19 |
20.00 |
20.07 |
0.07 |
| 2011-07-18 |
20.00 |
20.00 |
0 |
| 2011-07-15 |
20.00 |
20.00 |
0 |
| 2011-07-14 |
20.00 |
20.00 |
0 |
| 2011-07-13 |
20.00 |
20.00 |
0 |
| 2011-07-12 |
20.00 |
20.00 |
0 |
| 2011-07-11 |
20.00 |
20.00 |
0 |
| 2011-07-08 |
20.00 |
20.00 |
0 |
| 2011-07-07 |
20.00 |
20.00 |
0 |
| 2011-07-06 |
20.00 |
20.00 |
0 |
| 2011-07-05 |
20.00 |
20.00 |
0 |
| 2011-07-04 |
17.80 |
20.00 |
2.2 |
| 2011-06-30 |
17.80 |
17.80 |
0 |
| 2011-06-29 |
17.80 |
17.80 |
0 |
| 2011-06-28 |
17.80 |
17.80 |
0 |
| 2011-06-27 |
17.67 |
17.80 |
0.13 |
| 2011-06-24 |
17.61 |
17.67 |
0.06 |
| 2011-06-23 |
17.61 |
17.61 |
0 |
| 2011-06-22 |
17.52 |
17.61 |
0.09 |
| 2011-06-21 |
17.52 |
17.52 |
0 |
| 2011-06-20 |
17.50 |
17.52 |
0.02 |
| 2011-06-17 |
17.50 |
17.50 |
0 |
| 2011-06-16 |
17.50 |
17.50 |
0 |
| 2011-06-15 |
17.50 |
17.50 |
0 |
| 2011-06-14 |
17.50 |
17.50 |
0 |
| 2011-06-13 |
17.50 |
17.50 |
0 |
| 2011-06-10 |
17.50 |
17.50 |
0 |
| 2011-06-09 |
17.50 |
17.50 |
0 |
| 2011-06-08 |
17.50 |
17.50 |
0 |
| 2011-06-07 |
17.50 |
17.50 |
0 |
| 2011-06-06 |
17.31 |
17.50 |
0.19 |
| 2011-06-03 |
17.31 |
17.31 |
0 |
| 2011-06-02 |
17.31 |
17.31 |
0 |
| 2011-06-01 |
17.31 |
17.31 |
0 |
| 2011-05-31 |
17.31 |
17.31 |
0 |
| 2011-05-30 |
17.31 |
17.31 |
0 |
| 2011-05-27 |
17.31 |
17.31 |
0 |
| 2011-05-26 |
17.31 |
17.31 |
0 |
| 2011-05-24 |
17.31 |
17.31 |
0 |
| 2011-05-23 |
17.31 |
17.31 |
0 |
| 2011-05-20 |
17.20 |
17.31 |
0.11 |
| 2011-05-19 |
17.20 |
17.20 |
0 |
| 2011-05-18 |
17.20 |
17.20 |
0 |
| 2011-05-17 |
17.20 |
17.20 |
0 |
| 2011-05-16 |
17.17 |
17.20 |
0.03 |
| 2011-05-13 |
17.02 |
17.17 |
0.15 |
| 2011-05-12 |
16.90 |
17.02 |
0.12 |
| 2011-05-11 |
16.90 |
16.90 |
0 |
| 2011-05-10 |
16.90 |
16.90 |
0 |
| 2011-05-09 |
16.79 |
16.90 |
0.11 |
| 2011-05-06 |
16.79 |
16.79 |
0 |
| 2011-05-05 |
16.35 |
16.79 |
0.44 |
| 2011-05-04 |
16.35 |
16.35 |
0 |
| 2011-05-03 |
16.34 |
16.35 |
0.01 |
| 2011-04-29 |
16.32 |
16.34 |
0.02 |
| 2011-04-28 |
16.32 |
16.32 |
0 |
| 2011-04-27 |
16.32 |
16.32 |
0 |
| 2011-04-26 |
16.32 |
16.32 |
0 |
| 2011-04-21 |
16.32 |
16.32 |
0 |
| 2011-04-20 |
16.31 |
16.32 |
0.01 |
| 2011-04-19 |
16.31 |
16.31 |
0 |
| 2011-04-18 |
16.30 |
16.31 |
0.01 |
| 2011-04-15 |
15.92 |
16.30 |
0.38 |
| 2011-04-14 |
15.92 |
15.92 |
0 |
| 2011-04-13 |
15.92 |
15.92 |
0 |
| 2011-04-12 |
15.92 |
15.92 |
0 |
| 2011-04-11 |
15.90 |
15.92 |
0.02 |
| 2011-04-08 |
15.90 |
15.90 |
0 |
| 2011-04-07 |
15.89 |
15.90 |
0.01 |
| 2011-04-06 |
15.86 |
15.89 |
0.03 |
| 2011-04-05 |
15.86 |
15.86 |
0 |
| 2011-04-04 |
15.86 |
15.86 |
0 |
| 2011-04-01 |
15.82 |
15.86 |
0.04 |
| 2011-03-31 |
15.61 |
15.82 |
0.21 |
| 2011-03-30 |
15.61 |
15.61 |
0 |
| 2011-03-29 |
15.61 |
15.61 |
0 |
| 2011-03-28 |
15.51 |
15.61 |
0.1 |
| 2011-03-25 |
15.51 |
15.51 |
0 |
| 2011-03-24 |
15.30 |
15.51 |
0.21 |
| 2011-03-23 |
15.30 |
15.30 |
0 |
| 2011-03-22 |
15.30 |
15.30 |
0 |
