Total Petroleum Ghana
| DATE |
OPENING PRICE |
CLOSING PRICE |
CHANGE |
| 2018-10-31 |
4.26 |
4.08 |
-0.18 |
| 2018-10-30 |
4.26 |
4.26 |
0 |
| 2018-10-29 |
4.26 |
4.26 |
0 |
| 2018-10-26 |
4.26 |
4.26 |
0 |
| 2018-10-24 |
4.10 |
4.26 |
0.16 |
| 2018-10-23 |
4.10 |
4.10 |
0 |
| 2018-10-22 |
4.10 |
4.10 |
0 |
| 2018-10-19 |
4.10 |
4.10 |
0 |
| 2018-10-18 |
4.81 |
4.10 |
-0.71 |
| 2018-10-17 |
4.81 |
4.81 |
0 |
| 2018-10-16 |
4.81 |
4.81 |
0 |
| 2018-10-15 |
4.81 |
4.81 |
0 |
| 2018-10-12 |
4.81 |
4.81 |
0 |
| 2018-10-11 |
4.81 |
4.81 |
0 |
| 2018-10-10 |
4.81 |
4.81 |
0 |
| 2018-10-09 |
4.81 |
4.81 |
0 |
| 2018-10-08 |
4.81 |
4.81 |
0 |
| 2018-10-05 |
4.82 |
4.81 |
-0.01 |
| 2018-10-04 |
5.50 |
4.82 |
-0.68 |
| 2018-10-03 |
5.50 |
5.50 |
0 |
| 2018-10-02 |
5.50 |
5.50 |
0 |
| 2018-10-01 |
5.50 |
5.50 |
0 |
| 2018-09-28 |
5.50 |
5.50 |
0 |
| 2018-09-27 |
5.50 |
5.50 |
0 |
| 2018-09-26 |
5.50 |
5.50 |
0 |
| 2018-09-25 |
5.50 |
5.50 |
0 |
| 2018-09-24 |
4.80 |
5.50 |
0.7 |
| 2018-09-20 |
4.80 |
4.80 |
0 |
| 2018-09-19 |
4.80 |
4.80 |
0 |
| 2018-09-18 |
4.80 |
4.80 |
0 |
| 2018-09-17 |
4.70 |
4.80 |
0.1 |
| 2018-09-14 |
4.70 |
4.70 |
0 |
| 2018-09-13 |
4.70 |
4.70 |
0 |
| 2018-09-12 |
4.70 |
4.70 |
0 |
| 2018-09-11 |
4.70 |
4.70 |
0 |
| 2018-09-10 |
4.70 |
4.70 |
0 |
| 2018-09-07 |
4.70 |
4.70 |
0 |
| 2018-09-06 |
4.66 |
4.70 |
0.04 |
| 2018-09-05 |
4.63 |
4.66 |
0.03 |
| 2018-09-04 |
4.63 |
4.63 |
0 |
| 2018-09-03 |
4.63 |
4.63 |
0 |
| 2018-08-31 |
4.60 |
4.63 |
0.03 |
| 2018-08-30 |
4.60 |
4.60 |
0 |
| 2018-08-29 |
4.60 |
4.60 |
0 |
| 2018-08-28 |
4.60 |
4.60 |
0 |
| 2018-08-27 |
4.51 |
4.60 |
0.09 |
| 2018-08-24 |
4.51 |
4.51 |
0 |
| 2018-08-23 |
4.40 |
4.51 |
0.11 |
| 2018-08-22 |
4.35 |
4.40 |
0.05 |
| 2018-08-20 |
4.31 |
4.31 |
0 |
| 2018-08-16 |
4.31 |
4.31 |
0 |
| 2018-08-14 |
4.31 |
4.31 |
0 |
| 2018-08-13 |
4.31 |
4.31 |
0 |
| 2017-03-24 |
3.50 |
3.50 |
0 |
| 2017-03-23 |
2.18 |
2.18 |
0 |
| 2017-03-22 |
2.18 |
2.18 |
0 |
| 2017-03-21 |
2.18 |
2.18 |
0 |
| 2017-03-20 |
2.18 |
2.18 |
0 |
| 2017-03-17 |
2.19 |
2.18 |
-0.01 |
| 2017-03-15 |
2.20 |
2.19 |
-0.01 |
| 2017-03-14 |
2.20 |
2.20 |
0 |
| 2017-03-13 |
2.20 |
2.20 |
0 |
| 2017-03-10 |
2.29 |
2.20 |
-0.09 |
| 2017-03-09 |
2.29 |
2.20 |
-0.09 |
| 2017-03-08 |
2.29 |
2.29 |
0 |
| 2017-03-07 |
2.30 |
2.29 |
-0.01 |
| 2017-03-03 |
2.32 |
2.30 |
-0.02 |
| 2017-03-02 |
2.29 |
2.32 |
0.03 |
| 2017-03-01 |
2.29 |
2.32 |
0.03 |
| 2017-02-28 |
2.29 |
2.33 |
0.04 |
| 2017-02-27 |
2.29 |
2.29 |
0 |
| 2017-02-24 |
2.30 |
2.29 |
-0.01 |
| 2017-02-23 |
2.30 |
2.29 |
-0.01 |
| 2017-02-22 |
2.30 |
2.29 |
-0.01 |
| 2017-02-21 |
2.30 |
2.30 |
0 |
| 2017-02-20 |
2.33 |
2.30 |
-0.03 |
| 2017-02-16 |
2.34 |
2.34 |
0 |
| 2017-02-15 |
2.34 |
2.34 |
0 |
| 2017-02-14 |
2.35 |
2.34 |
-0.01 |
| 2017-02-13 |
2.35 |
2.34 |
-0.01 |
| 2017-02-09 |
2.30 |
2.35 |
0.05 |
| 2017-02-08 |
2.24 |
2.30 |
0.06 |
| 2017-02-07 |
2.22 |
2.24 |
0.02 |
| 2017-02-06 |
2.22 |
2.24 |
0.02 |
| 2017-02-03 |
2.18 |
2.20 |
0.02 |
| 2017-02-02 |
2.17 |
2.18 |
0.01 |
| 2017-02-01 |
2.17 |
2.17 |
0 |
| 2017-01-31 |
2.17 |
2.17 |
0 |
| 2017-01-30 |
2.15 |
2.15 |
0 |
| 2017-01-27 |
2.15 |
2.15 |
0 |
| 2017-01-26 |
2.15 |
2.15 |
0 |
| 2017-01-25 |
2.15 |
2.15 |
0 |
| 2017-01-24 |
2.12 |
2.15 |
0.03 |
| 2017-01-23 |
2.12 |
2.15 |
0.03 |
| 2017-01-20 |
2.10 |
2.12 |
0.02 |
| 2017-01-19 |
2.10 |
2.08 |
-0.02 |
| 2017-01-18 |
2.10 |
2.08 |
-0.02 |
| 2017-01-17 |
2.10 |
2.10 |
0 |
| 2017-01-16 |
2.04 |
2.10 |
0.06 |
| 2017-01-13 |
2.04 |
2.04 |
0 |
