Resources Prospect Ltd (NQ: PSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 27.49 | 27.62 | 27.49 | 27.57 | 804 | +0.14(+0.50%) |
| Sep 28, 2017 | 27.41 | 27.45 | 27.41 | 27.43 | 5,916 | +0.79(+2.98%) |
| Sep 25, 2017 | 26.64 | 26.64 | 26.64 | 0 | +0.91(+3.52%) | |
| Sep 06, 2017 | 25.73 | 25.73 | 25.73 | 0 | +0.27(+1.08%) | |
| Aug 28, 2017 | 25.46 | 25.46 | 25.46 | 0 | +0.25(+1.01%) | |
| Aug 21, 2017 | 25.21 | 25.21 | 25.21 | 0 | -0.27(-1.07%) | |
| Aug 11, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.81(-3.06%) | |
| Aug 07, 2017 | 26.28 | 26.28 | 26.28 | 0 | +0.00(+0.00%) | |
| Aug 03, 2017 | 26.28 | 26.28 | 26.28 | 0 | -0.27(-1.00%) | |
| Jul 31, 2017 | 26.55 | 26.55 | 26.55 | 168 | -0.24(-0.88%) | |
| Jul 27, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.26(+1.00%) | |
| Jul 18, 2017 | 26.52 | 26.52 | 26.52 | 0 | +0.37(+1.43%) | |
| Jul 11, 2017 | 26.15 | 26.15 | 26.15 | 0 | -0.15(-0.56%) | |
| Jul 07, 2017 | 26.29 | 26.29 | 26.29 | 0 | +0.14(+0.52%) | |
| Jul 06, 2017 | 26.10 | 26.15 | 26.10 | 26.15 | 1,281 | -0.06(-0.24%) |
| Jul 05, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 219 | -0.10(-0.36%) |
| Jul 03, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 109 | +0.01(+0.05%) |
| Jun 30, 2017 | 26.33 | 26.33 | 26.30 | 26.30 | 329 | -0.25(-0.93%) |
| Jun 29, 2017 | 26.58 | 26.58 | 26.55 | 26.55 | 3,267 | +0.05(+0.17%) |
| Jun 28, 2017 | 25.75 | 26.50 | 25.75 | 26.50 | 571 | +0.32(+1.23%) |
| Jun 20, 2017 | 26.18 | 26.18 | 26.18 | 0 | -0.38(-1.42%) | |
| Jun 15, 2017 | 26.56 | 26.56 | 26.56 | 0 | -0.02(-0.07%) | |
| Jun 13, 2017 | 26.57 | 26.57 | 26.57 | 3 | +0.11(+0.41%) | |
| Jun 12, 2017 | 26.47 | 26.47 | 26.47 | 26.47 | 23,703 | -0.17(-0.65%) |
| Jun 09, 2017 | 26.64 | 26.64 | 26.64 | 26.64 | 878 | +0.37(+1.39%) |
| Jun 08, 2017 | 26.30 | 26.30 | 26.27 | 26.27 | 248 | +0.09(+0.34%) |
| Jun 06, 2017 | 26.18 | 26.18 | 26.18 | 0 | -0.19(-0.72%) | |
| Jun 02, 2017 | 26.37 | 26.37 | 26.37 | 4 | +0.69(+2.67%) | |
| May 30, 2017 | 25.69 | 25.69 | 25.69 | 7 | -0.23(-0.89%) | |
| May 26, 2017 | 25.92 | 25.92 | 25.92 | 25.92 | 1,867 | +0.13(+0.49%) |
| May 25, 2017 | 25.92 | 25.92 | 25.79 | 25.79 | 2,124 | +0.12(+0.45%) |
| May 24, 2017 | 25.76 | 25.76 | 25.68 | 25.68 | 331 | +0.03(+0.11%) |
| May 22, 2017 | 25.65 | 25.65 | 25.65 | 0 | +0.26(+1.04%) | |
| May 18, 2017 | 25.38 | 25.38 | 25.38 | 21 | +0.17(+0.69%) | |
| May 17, 2017 | 25.50 | 25.50 | 25.21 | 25.21 | 1,546 | -0.74(-2.84%) |
| May 09, 2017 | 25.95 | 25.95 | 25.95 | 1 | +0.10(+0.39%) | |
| May 04, 2017 | 25.85 | 25.85 | 25.85 | 3 | -0.33(-1.25%) | |
| May 02, 2017 | 26.17 | 26.17 | 26.17 | 94 | +0.00(+0.00%) | |
| May 01, 2017 | 26.17 | 26.17 | 26.17 | 26.17 | 240 | -0.25(-0.96%) |
| Apr 27, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.10(+0.38%) | |
| Apr 25, 2017 | 26.33 | 26.33 | 26.33 | 0 | +0.62(+2.41%) | |
| Apr 20, 2017 | 25.71 | 25.71 | 25.71 | 0 | +0.24(+0.93%) | |
| Apr 11, 2017 | 25.47 | 25.47 | 25.47 | 0 | -0.37(-1.43%) | |
| Mar 31, 2017 | 25.84 | 25.84 | 25.84 | 88 | +0.64(+2.52%) | |
| Mar 27, 2017 | 25.21 | 25.21 | 25.21 | 0 | -0.09(-0.36%) | |
| Mar 24, 2017 | 25.22 | 25.33 | 25.22 | 25.30 | 2,057 | -0.38(-1.49%) |
| Mar 20, 2017 | 25.68 | 25.68 | 25.68 | 0 | -0.15(-0.60%) | |
| Mar 17, 2017 | 25.83 | 25.83 | 25.83 | 25.83 | 1,099 | +0.10(+0.39%) |
| Mar 16, 2017 | 25.72 | 25.74 | 25.72 | 25.73 | 2,234 | +0.40(+1.58%) |
| Mar 14, 2017 | 25.33 | 25.33 | 25.33 | 0 | -0.07(-0.29%) | |
| Mar 13, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 198 | +0.15(+0.58%) |
| Mar 10, 2017 | 25.23 | 25.26 | 25.22 | 25.26 | 4,316 | -0.07(-0.29%) |
| Mar 09, 2017 | 25.44 | 25.44 | 25.33 | 25.33 | 275 | -0.09(-0.36%) |
| Mar 08, 2017 | 25.48 | 25.48 | 25.43 | 25.43 | 401 | -0.32(-1.23%) |
| Mar 03, 2017 | 25.74 | 25.74 | 25.74 | 1 | -0.38(-1.46%) | |
| Mar 01, 2017 | 26.12 | 26.12 | 26.12 | 0 | +0.53(+2.05%) | |
| Feb 28, 2017 | 25.80 | 25.80 | 25.58 | 25.60 | 2,160 | -0.41(-1.57%) |
| Feb 27, 2017 | 25.83 | 26.01 | 25.83 | 26.01 | 529 | +0.21(+0.81%) |
| Feb 23, 2017 | 25.80 | 25.80 | 25.80 | 0 | -0.30(-1.15%) | |
| Feb 21, 2017 | 26.10 | 26.10 | 26.10 | 0 | +0.23(+0.88%) | |
| Feb 17, 2017 | 25.87 | 25.87 | 25.87 | 0 | -0.01(-0.04%) | |
| Feb 16, 2017 | 25.88 | 25.88 | 25.88 | 25.88 | 370 | -0.02(-0.09%) |
| Feb 15, 2017 | 25.75 | 25.90 | 25.75 | 25.90 | 1,299 | +0.20(+0.80%) |
| Feb 14, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 110 | +0.01(+0.05%) |
| Feb 10, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.19(+0.73%) | |
| Feb 09, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 605 | +0.54(+2.15%) |
| Feb 08, 2017 | 24.96 | 24.96 | 24.96 | 24.96 | 220 | -0.24(-0.94%) |
| Feb 06, 2017 | 25.20 | 25.20 | 25.20 | 0 | -0.23(-0.89%) | |
| Feb 03, 2017 | 25.43 | 25.43 | 25.43 | 25.43 | 2,797 | +0.41(+1.63%) |
| Feb 02, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 785 | -0.05(-0.18%) |
| Feb 01, 2017 | 25.10 | 25.10 | 25.06 | 25.06 | 792 | +0.16(+0.66%) |
| Jan 30, 2017 | 24.90 | 24.90 | 24.90 | 0 | -0.30(-1.19%) | |
| Jan 25, 2017 | 25.20 | 25.20 | 25.20 | 38 | +0.18(+0.73%) | |
| Jan 24, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 330 | -0.03(-0.11%) |
| Jan 18, 2017 | 25.04 | 25.04 | 25.04 | 2 | -0.02(-0.07%) | |
| Jan 17, 2017 | 25.06 | 25.06 | 25.06 | 25.06 | 382 | -0.26(-1.05%) |
| Jan 13, 2017 | 25.33 | 25.33 | 25.33 | 0 | -0.02(-0.07%) | |
| Jan 10, 2017 | 25.34 | 25.34 | 25.34 | 0 | +0.24(+0.94%) | |
| Jan 09, 2017 | 25.11 | 25.11 | 25.11 | 25.11 | 112 | +0.05(+0.18%) |
| Jan 03, 2017 | 25.06 | 25.06 | 25.06 | 0 | -0.03(-0.12%) | |
| Dec 30, 2016 | 25.09 | 25.09 | 25.09 | 0 | -0.04(-0.17%) | |
| Dec 29, 2016 | 25.13 | 25.13 | 25.13 | 25.13 | 1,063 | -0.15(-0.61%) |
| Dec 28, 2016 | 25.29 | 25.29 | 25.29 | 25.29 | 185 | +0.02(+0.09%) |
| Dec 23, 2016 | 25.27 | 25.27 | 25.27 | 27 | +0.05(+0.22%) | |
| Dec 22, 2016 | 25.44 | 25.44 | 25.18 | 25.21 | 1,634 | -0.23(-0.89%) |
| Dec 21, 2016 | 25.51 | 25.51 | 25.44 | 25.44 | 282 | -0.06(-0.25%) |
| Dec 20, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 972 | +0.25(+1.00%) |
| Dec 19, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 110 | -0.03(-0.11%) |
| Dec 16, 2016 | 25.38 | 25.38 | 25.27 | 25.27 | 3,982 | +0.00(+0.00%) |
| Dec 15, 2016 | 25.33 | 25.33 | 25.27 | 25.27 | 9,828 | +0.03(+0.11%) |
| Dec 14, 2016 | 25.23 | 25.31 | 25.23 | 25.25 | 2,591 | -0.25(-0.97%) |
| Dec 12, 2016 | 25.49 | 25.49 | 25.49 | 47 | +0.00(+0.00%) | |
| Dec 08, 2016 | 25.49 | 25.49 | 25.49 | 0 | +1.17(+4.80%) | |
| Dec 05, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.01(-0.04%) | |
| Dec 02, 2016 | 24.42 | 24.42 | 24.23 | 24.33 | 663 | -0.32(-1.30%) |
| Dec 01, 2016 | 24.66 | 24.66 | 24.66 | 24.66 | 773 | +0.14(+0.57%) |
| Nov 29, 2016 | 24.51 | 24.51 | 24.51 | 0 | +0.04(+0.15%) | |
| Nov 28, 2016 | 24.95 | 24.95 | 24.48 | 24.48 | 7,295 | -0.28(-1.13%) |
| Nov 23, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.27(+1.10%) | |
| Nov 22, 2016 | 24.37 | 24.49 | 24.37 | 24.49 | 419 | +0.29(+1.20%) |
| Nov 21, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 464 | -0.58(-2.34%) |
| Nov 16, 2016 | 24.78 | 24.78 | 24.78 | 110 | +1.11(+4.70%) | |
| Nov 14, 2016 | 23.66 | 23.66 | 23.66 | 0 | +0.78(+3.40%) | |
| Nov 10, 2016 | 22.89 | 22.89 | 22.89 | 55 | +0.38(+1.71%) | |
| Nov 09, 2016 | 22.51 | 22.51 | 22.50 | 22.50 | 3,386 | +1.09(+5.09%) |
| Nov 02, 2016 | 21.41 | 21.41 | 21.41 | 60 | -0.33(-1.54%) | |
| Nov 01, 2016 | 21.75 | 21.75 | 21.75 | 21.75 | 331 | -0.85(-3.77%) |
| Oct 06, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.10(-0.44%) | |
| Oct 05, 2016 | 22.70 | 22.70 | 22.70 | 22.70 | 2,210 | +0.16(+0.73%) |
| Oct 04, 2016 | 22.53 | 22.53 | 22.53 | 22.53 | 1,105 | -0.10(-0.44%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.