The New Zealand Refining Company Limited Ordinary Shares (NZR)

As at 5:29 pm, 19 Mar (20 min delay)
Date
Open
High
Low
Close
Value
Volume
19 Mar 2010
3.720
3.800
3.700
3.760
504,742.370
134,554
18 Mar 2010
3.630
3.700
3.630
3.700
101,623.000
27,634
17 Mar 2010
3.610
3.640
3.600
3.640
78,324.390
21,653
16 Mar 2010
3.450
3.750
3.450
3.610
303,282.870
84,590
15 Mar 2010
3.450
3.450
3.400
3.400
42,744.950
12,474
12 Mar 2010
3.400
3.450
3.400
3.450
31,105.640
9,067
11 Mar 2010
3.400
3.400
3.360
3.400
47,894.520
14,123
10 Mar 2010
3.380
3.400
3.380
3.400
38,725.280
11,453
09 Mar 2010
3.340
3.380
3.340
3.380
81,493.720
24,279
08 Mar 2010
3.360
3.380
3.310
3.340
113,859.050
34,043