Tuesday, 16 April 2024
Fletcher Building Limited Ordinary Shares
| Date | Open | High | Low | Close | Volume |
|---|
| 07/02/18 | 7.850 | 7.850 | 7.800 | 7.800 | 63 |
| 05/02/18 | 7.850 | 7.900 | 7.690 | 7.850 | 1,038,664 |
| 02/02/18 | 7.810 | 7.960 | 7.810 | 7.960 | 4,528,454 |
| 01/02/18 | 7.790 | 7.830 | 7.760 | 7.800 | 1,025,470 |
| 31/01/18 | 7.670 | 7.810 | 7.600 | 7.810 | 2,606,288 |
| 30/01/18 | 7.380 | 7.770 | 7.330 | 7.730 | 1,986,509 |
| 29/01/18 | 7.440 | 7.520 | 7.400 | 7.400 | 369,092 |
| 26/01/18 | 7.520 | 7.600 | 7.430 | 7.460 | 398,064 |
| 25/01/18 | 7.490 | 7.500 | 7.410 | 7.500 | 1,178,930 |
| 24/01/18 | 7.480 | 7.540 | 7.450 | 7.510 | 844,240 |
| 23/01/18 | 7.550 | 7.580 | 7.450 | 7.500 | 628,644 |
| 22/01/18 | 7.500 | 7.590 | 7.490 | 7.560 | 568,681 |
| 19/01/18 | 7.550 | 7.570 | 7.420 | 7.500 | 493,133 |
| 18/01/18 | 7.740 | 7.740 | 7.580 | 7.580 | 785,986 |
| 17/01/18 | 7.600 | 7.710 | 7.550 | 7.710 | 535,542 |
| 16/01/18 | 7.700 | 7.700 | 7.620 | 7.620 | 810,517 |
| 15/01/18 | 7.600 | 7.700 | 7.600 | 7.700 | 581,136 |
| 12/01/18 | 7.580 | 7.620 | 7.560 | 7.570 | 378,969 |
| 11/01/18 | 7.690 | 7.690 | 7.550 | 7.610 | 1,196,403 |
| 10/01/18 | 7.780 | 7.780 | 7.600 | 7.710 | 1,184,387 |
| 09/01/18 | 7.660 | 7.730 | 7.650 | 7.730 | 837,189 |
| 08/01/18 | 7.780 | 7.800 | 7.650 | 7.690 | 562,972 |
| 05/01/18 | 7.690 | 7.810 | 7.650 | 7.810 | 982,292 |
| 04/01/18 | 7.750 | 7.750 | 7.620 | 7.690 | 934,967 |
| 03/01/18 | 7.600 | 7.750 | 7.600 | 7.750 | 1,150,566 |
| 29/12/17 | 7.650 | 7.650 | 7.600 | 7.600 | 136,351 |
| 28/12/17 | 7.650 | 7.750 | 7.630 | 7.640 | 271,655 |
| 27/12/17 | 7.670 | 7.750 | 7.650 | 7.650 | 275,590 |
| 22/12/17 | 7.640 | 7.700 | 7.640 | 7.680 | 291,684 |
| 21/12/17 | 7.700 | 7.730 | 7.630 | 7.680 | 1,271,265 |
| 20/12/17 | 7.690 | 7.740 | 7.630 | 7.700 | 1,032,762 |
| 19/12/17 | 7.600 | 7.770 | 7.600 | 7.720 | 965,324 |
| 18/12/17 | 7.590 | 7.600 | 7.500 | 7.600 | 1,313,543 |
| 15/12/17 | 7.640 | 7.650 | 7.530 | 7.650 | 3,779,454 |
| 14/12/17 | 7.500 | 7.690 | 7.480 | 7.670 | 3,847,506 |
| 13/12/17 | 7.440 | 7.500 | 7.300 | 7.500 | 2,211,135 |
| 12/12/17 | 7.330 | 7.400 | 7.300 | 7.400 | 1,043,626 |
| 11/12/17 | 7.180 | 7.340 | 7.160 | 7.300 | 2,399,632 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |