First time it traded the low for the day was 2.28.02pm June 3rd 2009 -- Stocks

[ Show ]

Support VoyForums

[ Shrink ]

VoyForums Announcement: Programming and providing support for this service has been a labor of love since 1997. We are one of the few services online who values our users' privacy, and have never sold your information. We have even fought hard to defend your privacy in legal cases; however, we've done it with almost no financial support -- paying out of pocket to continue providing the service. Due to the issues imposed on us by advertisers, we also stopped hosting most ads on the forums many years ago. We hope you appreciate our efforts.

Show your support by donating any amount. (Note: We are still technically a for-profit company, so your contribution is not tax-deductible.) PayPal Acct: Feedback:

Donate to VoyForums (PayPal):

[ Login ] [ Contact Forum Admin ] [ Main index ] [ Post a new message ] [ Search | Check update time | Archives: 1, 2, [3], 4 ]

Subject: First time it traded the low for the day was 2.28.02pm June 3rd 2009

Author:
CPU Computershare Limited FPO ===915

[ Next Thread | Previous Thread | Next Message | Previous Message ]

Date Posted: 23:55:34 06/02/09 Tue

CPU Computershare Limited FPO

Total Trades Total Volume Last Trade V.W.A.P*
2,398 1,099,545 919 922.14
* Volume Weighted Average Price
Trade
Number (s) Time
Last Traded Price Volume Change Value Number
of Trades
2397 - 2398 4:27:24 pm 924 18,991 3.9 $175,477 2
2395 - 2396 4:17:48 pm 920.1 54,300 1.1 $499,614 2
2338 - 2394 4:17:17 pm 919 125,693 3 $1,155,119 57
2332 - 2337 3:59:18 pm 916 5,127 1 $46,963 6
2327 - 2331 3:58:43 pm 915 6,373 1 $58,313 5
2324 - 2326 3:58:39 pm 916 36 1 $330 3
2323 3:58:34 pm 915 42 1 $384 1
2320 - 2322 3:58:24 pm 916 2,191 1 $20,070 3
2319 3:58:19 pm 915 52 2 $476 1
2318 3:58:18 pm 917 6 2 $55 1
2317 3:58:01 pm 915 42 2 $384 1
2316 3:58:01 pm 917 5 1 $46 1
2309 - 2315 3:57:57 pm 916 2,184 1 $20,005 7
2308 3:57:44 pm 915 42 1 $384 1
2307 3:57:43 pm 916 7 1 $64 1
2305 - 2306 3:57:31 pm 915 51 1 $467 2
2304 3:57:23 pm 916 8 1 $73 1
2303 3:57:23 pm 917 8 1 $73 1
2297 - 2302 3:57:22 pm 916 651 1 $5,963 6
2280 - 2296 3:57:08 pm 917 4,697 1 $43,071 17
2274 - 2279 3:54:51 pm 918 653 1 $5,995 6
2272 - 2273 3:54:02 pm 917 163 1 $1,495 2
2265 - 2271 3:53:02 pm 918 1,558 1 $14,302 7
2242 - 2264 3:52:57 pm 919 27,492 1 $252,651 23
2235 - 2241 3:48:35 pm 920 528 1 $4,858 7
2225 - 2234 3:47:49 pm 919 6,671 2 $61,306 10
2224 3:47:40 pm 917 2,030 1 $18,615 1
2218 - 2223 3:47:40 pm 918 4,970 1 $45,625 6
2212 - 2217 3:47:01 pm 919 2,285 1 $20,999 6
2194 - 2211 3:46:37 pm 920 3,324 1 $30,581 18
2191 - 2193 3:45:33 pm 921 306 1 $2,818 3
2186 - 2190 3:45:31 pm 920 1,039 1 $9,559 5
2176 - 2185 3:45:30 pm 919 8,734 1 $80,265 10
2175 3:45:24 pm 918 4 1 $37 1
2172 - 2174 3:45:24 pm 919 1,960 1 $18,012 3
2169 - 2171 3:44:26 pm 918 1,862 1 $17,093 3
2166 - 2168 3:43:11 pm 919 815 1 $7,490 3
2165 3:42:45 pm 918 3 1 $28 1
2164 3:42:16 pm 919 15 1 $138 1
2163 3:42:16 pm 918 1,360 1 $12,485 1
2162 3:40:00 pm 919 58 5 $533 1
2161 3:39:48 pm 924 25,332 5 $234,068 1
2160 3:39:37 pm 919 2 5 $18 1
2159 3:39:26 pm 924 25,332 6 $234,068 1
2151 - 2158 3:39:11 pm 918 2,188 6 $20,086 8
2149 - 2150 3:38:43 pm 924 25,332 6 $234,068 2
2145 - 2148 3:38:25 pm 918 4,019 1 $36,894 4
2141 - 2144 3:38:02 pm 919 969 1 $8,905 4
2140 3:36:55 pm 918 3,707 1 $34,030 1
2130 - 2139 3:36:55 pm 919 6,293 1 $57,833 10
2125 - 2129 3:36:38 pm 920 2,054 1 $18,897 5
2124 3:36:11 pm 919 220 2 $2,022 1
2121 - 2123 3:36:07 pm 921 204 1 $1,879 3
2111 - 2120 3:35:39 pm 920 2,780 2 $25,576 10
2109 - 2110 3:35:06 pm 918 1,435 1 $13,173 2
2102 - 2108 3:35:06 pm 919 1,602 1 $14,722 7
2086 - 2101 3:35:05 pm 918 11,325 1 $103,964 16
2085 3:33:57 pm 917 3 1 $28 1
2082 - 2084 3:33:57 pm 918 807 1 $7,408 3
2080 - 2081 3:32:44 pm 917 89 1 $816 2
2076 - 2079 3:30:18 pm 918 159 1 $1,460 4
2048 - 2075 3:28:37 pm 917 14,863 1 $136,294 28
2047 3:24:29 pm 918 142 1 $1,304 1
2038 - 2046 3:23:12 pm 917 2,568 1 $23,549 9
2019 - 2037 3:21:14 pm 918 7,023 1 $64,471 19
2014 - 2018 3:16:59 pm 919 1,499 1 $13,776 5
1997 - 2013 3:16:59 pm 918 10,662 1 $97,877 17
1982 - 1996 3:15:55 pm 917 8,872 7 $81,356 15
1981 3:13:37 pm 924 25,316 8 $233,920 1
1974 - 1980 3:13:33 pm 916 10,939 1 $100,201 7
1973 3:10:16 pm 917 1,000 1 $9,170 1
1963 - 1972 3:10:05 pm 916 8,754 1 $80,187 10
1962 3:09:14 pm 917 216 1 $1,981 1
1948 - 1961 3:09:13 pm 916 9,430 1 $86,379 14
1927 - 1947 3:07:59 pm 917 2,857 1 $26,199 21
1926 3:05:28 pm 916 1,118 1 $10,241 1
1925 3:05:28 pm 917 100 1 $917 1
1914 - 1924 3:05:25 pm 916 5,029 1 $46,066 11
1886 - 1913 3:05:14 pm 915 10,507 1 $96,139 28
1872 - 1885 3:01:08 pm 916 1,742 1 $15,957 14
1870 - 1871 2:59:13 pm 917 307 1 $2,815 2
1869 2:58:57 pm 916 281 1 $2,574 1
1855 - 1868 2:58:41 pm 917 7,623 1 $69,903 14
1854 2:58:21 pm 918 153 1 $1,405 1
1826 - 1853 2:58:20 pm 917 15,112 1 $138,577 28
1822 - 1825 2:56:16 pm 916 1,253 1 $11,477 4
1794 - 1821 2:56:06 pm 917 10,852 1 $99,513 28
1793 2:51:42 pm 916 4 1 $37 1
1789 - 1792 2:51:42 pm 917 666 1 $6,107 4
1786 - 1788 2:50:42 pm 916 400 1 $3,664 3
1784 - 1785 2:48:41 pm 917 377 1 $3,457 2
1781 - 1783 2:47:34 pm 916 209 1 $1,914 3
1779 - 1780 2:47:17 pm 917 1,249 1 $11,453 2
1778 2:46:48 pm 916 119 1 $1,090 1
1771 - 1777 2:46:41 pm 917 1,000 1 $9,170 7
1768 - 1770 2:46:16 pm 918 1,290 1 $11,842 3
1762 - 1767 2:45:47 pm 919 3,622 1 $33,286 6
1752 - 1761 2:45:35 pm 918 2,007 1 $18,424 10
1749 - 1751 2:44:22 pm 917 1,841 1 $16,882 3
1726 - 1748 2:44:02 pm 916 7,564 1 $69,286 23
1725 2:43:05 pm 915 3 1 $27 1
1698 - 1724 2:41:45 pm 916 9,734 1 $89,163 27
1697 2:36:57 pm 915 281 1 $2,571 1
1687 - 1696 2:36:52 pm 916 5,508 1 $50,453 10
1676 - 1686 2:36:41 pm 917 4,880 1 $44,750 11
1675 2:33:03 pm 918 10 1 $92 1
1669 - 1674 2:32:50 pm 917 720 1 $6,602 6
1649 - 1668 2:31:20 pm 916 5,959 1 $54,584 20
1643 - 1648 2:28:02 pm 915 1,722 1 $15,756 6
1630 - 1642 2:26:34 pm 916 2,712 1 $24,842 13
1620 - 1629 2:24:47 pm 917 3,076 1 $28,207 10
1619 2:22:28 pm 918 55 1 $505 1
1607 - 1618 2:22:26 pm 917 3,308 1 $30,334 12
1599 - 1606 2:21:57 pm 918 1,996 1 $18,323 8
1587 - 1598 2:21:42 pm 919 2,626 1 $24,133 12
1581 - 1586 2:19:14 pm 920 1,030 1 $9,476 6
1566 - 1580 2:18:58 pm 919 8,546 1 $78,538 15
1559 - 1565 2:16:50 pm 918 1,662 1 $15,257 7
1551 - 1558 2:16:44 pm 919 1,966 1 $18,068 8
1548 - 1550 2:16:22 pm 920 935 1 $8,602 3
1543 - 1547 2:16:22 pm 919 675 1 $6,203 5
1526 - 1542 2:15:47 pm 920 3,537 1 $32,540 17
1522 - 1525 2:12:33 pm 921 1,010 1 $9,302 4
1520 - 1521 2:12:12 pm 920 35 1 $322 2
1509 - 1519 2:10:53 pm 921 2,448 1 $22,546 11
1495 - 1508 2:07:38 pm 920 4,176 1 $38,419 14
1487 - 1494 2:06:57 pm 919 2,261 1 $20,779 8
1478 - 1486 2:06:54 pm 920 3,204 1 $29,477 9
1466 - 1477 2:06:12 pm 921 3,188 1 $29,361 12
1465 2:04:53 pm 920 21 1 $193 1
1442 - 1464 2:04:23 pm 921 4,846 1 $44,632 23
1432 - 1441 1:59:52 pm 922 1,343 1 $12,382 10
1425 - 1431 1:58:58 pm 923 2,288 1 $21,118 7
1418 - 1424 1:58:42 pm 924 2,249 1 $20,781 7
1412 - 1417 1:56:17 pm 925 804 2 $7,437 6
1395 - 1411 1:54:35 pm 923 3,122 1 $28,816 17
1386 - 1394 1:54:30 pm 922 2,180 1 $20,100 9
1384 - 1385 1:51:44 pm 923 562 1 $5,187 2
1375 - 1383 1:51:42 pm 922 1,552 1 $14,309 9
1357 - 1374 1:50:58 pm 923 1,815 1 $16,752 18
1356 1:46:06 pm 922 3 1 $28 1
1353 - 1355 1:46:06 pm 923 2,000 1 $18,460 3
1343 - 1352 1:44:34 pm 922 1,282 1 $11,820 10
1335 - 1342 1:39:26 pm 921 4,897 1 $45,101 8
1326 - 1334 1:39:24 pm 920 1,105 1 $10,166 9
1322 - 1325 1:38:15 pm 921 71 1 $654 4
1316 - 1321 1:38:15 pm 920 1,840 1 $16,928 6
1312 - 1315 1:38:14 pm 921 658 1 $6,060 4
1309 - 1311 1:38:00 pm 920 866 1 $7,967 3
1293 - 1308 1:38:00 pm 921 4,423 1 $40,736 16
1285 - 1292 1:36:42 pm 922 1,135 1 $10,465 8
1284 1:34:44 pm 923 727 1 $6,710 1
1277 - 1283 1:34:43 pm 922 1,143 1 $10,538 7
1276 1:33:21 pm 923 868 1 $8,012 1
1262 - 1275 1:32:08 pm 922 1,473 1 $13,581 14
1252 - 1261 1:26:51 pm 923 1,862 1 $17,186 10
1243 - 1251 1:26:50 pm 924 4,146 1 $38,309 9
1230 - 1242 1:25:34 pm 925 1,445 1 $13,366 13
1228 - 1229 1:22:22 pm 926 2,713 1 $25,122 2
1209 - 1227 1:22:15 pm 925 2,591 1 $23,967 19
1208 1:19:43 pm 926 189 1 $1,750 1
1205 - 1207 1:19:39 pm 925 275 1 $2,544 3
1204 1:19:03 pm 926 100 1 $926 1
1202 - 1203 1:18:20 pm 925 20 1 $185 2
1190 - 1201 1:18:20 pm 926 2,066 1 $19,131 12
1175 - 1189 1:16:23 pm 927 2,328 1 $21,581 15
1164 - 1174 1:13:18 pm 928 1,949 1 $18,087 11
1163 1:12:01 pm 929 203 1 $1,886 1
1147 - 1162 1:11:07 pm 928 3,673 1 $34,085 16
1138 - 1146 1:08:30 pm 929 1,722 1 $15,997 9
1137 1:04:39 pm 928 2 1 $19 1
1135 - 1136 12:59:32 pm 929 9 1 $84 2
1115 - 1134 12:58:34 pm 928 2,519 1 $23,376 20
1114 12:54:25 pm 927 3 1 $28 1
1103 - 1113 12:52:39 pm 928 2,422 1 $22,476 11
1095 - 1102 12:51:05 pm 929 2,191 1 $20,354 8
1094 12:49:21 pm 928 2 1 $19 1
1093 12:48:24 pm 929 53 1 $492 1
1085 - 1092 12:48:12 pm 928 1,948 1 $18,077 8
1084 12:47:13 pm 929 209 1 $1,942 1
1072 - 1083 12:47:12 pm 928 2,475 1 $22,968 12
1071 12:45:17 pm 929 9 1 $84 1
1065 - 1070 12:43:40 pm 928 2,132 2 $19,785 6
1064 12:42:29 pm 926 700 1 $6,482 1
1046 - 1063 12:42:29 pm 927 3,545 1 $32,862 18
1045 12:41:34 pm 926 42 1 $389 1
1038 - 1044 12:41:13 pm 927 823 1 $7,629 7
1035 - 1037 12:40:54 pm 926 73 1 $676 3
1033 - 1034 12:39:00 pm 927 588 1 $5,451 2
1020 - 1032 12:36:42 pm 926 1,390 1 $12,871 13
995 - 1019 12:32:09 pm 927 3,382 1 $31,351 25
989 - 994 12:28:19 pm 928 654 1 $6,069 6
985 - 988 12:25:52 pm 927 90 1 $834 4
970 - 984 12:25:31 pm 928 2,605 1 $24,174 15
967 - 969 12:24:43 pm 929 899 1 $8,352 3
953 - 966 12:24:39 pm 928 3,600 1 $33,408 14
951 - 952 12:18:22 pm 929 49 1 $455 2
925 - 950 12:18:02 pm 928 8,615 1 $79,947 26
912 - 924 12:09:41 pm 929 2,734 1 $25,399 13
906 - 911 12:03:58 pm 930 2,000 1 $18,600 6
893 - 905 12:03:07 pm 931 5,084 1 $47,332 13
884 - 892 12:01:22 pm 932 1,561 1 $14,549 9
871 - 883 12:01:13 pm 931 4,200 1 $39,102 13
864 - 870 11:58:33 am 930 2,559 1 $23,799 7
862 - 863 11:58:30 am 929 1,200 1 $11,148 2
861 11:58:05 am 930 23 1 $214 1
846 - 860 11:55:27 am 929 7,118 1 $66,126 15
836 - 845 11:53:04 am 930 6,151 1 $57,204 10
835 11:49:39 am 931 11 1 $102 1
829 - 834 11:49:38 am 930 1,417 1 $13,178 6
825 - 828 11:48:53 am 929 1,023 1 $9,504 4
811 - 824 11:48:51 am 928 4,210 1 $39,069 14
804 - 810 11:46:28 am 929 1,627 1 $15,115 7
797 - 803 11:45:06 am 930 5,967 1 $55,493 7
795 - 796 11:42:27 am 931 500 1 $4,655 2
792 - 794 11:42:23 am 930 1,281 1 $11,913 3
784 - 791 11:42:00 am 929 3,599 1 $33,435 8
751 - 783 11:41:50 am 928 9,447 1 $87,668 33
750 11:38:26 am 929 530 1 $4,924 1
748 - 749 11:37:34 am 928 226 1 $2,097 2
745 - 747 11:37:16 am 929 934 1 $8,677 3
742 - 744 11:36:54 am 930 1,225 1 $11,392 3
738 - 741 11:36:37 am 931 632 1 $5,884 4
732 - 737 11:35:58 am 932 1,377 1 $12,834 6
728 - 731 11:35:01 am 933 2,528 1 $23,586 4
725 - 727 11:34:44 am 934 411 1 $3,839 3
722 - 724 11:34:43 am 935 3,448 1 $32,239 3
720 - 721 11:34:29 am 936 166 1 $1,554 2
715 - 719 11:34:04 am 935 1,214 1 $11,351 5
714 11:33:38 am 934 223 2 $2,083 1
710 - 713 11:33:21 am 932 452 1 $4,213 4
709 11:32:31 am 933 8 1 $75 1
703 - 708 11:32:30 am 932 2,210 1 $20,597 6
699 - 702 11:32:14 am 933 1,585 1 $14,788 4
689 - 698 11:32:03 am 934 1,161 1 $10,844 10
681 - 688 11:31:31 am 935 4,472 1 $41,813 8
671 - 680 11:31:31 am 936 2,772 1 $25,946 10
665 - 670 11:30:58 am 935 2,324 1 $21,729 6
662 - 664 11:30:50 am 934 4,864 1 $45,430 3
657 - 661 11:30:45 am 933 780 1 $7,277 5
655 - 656 11:30:25 am 932 5,606 1 $52,248 2
653 - 654 11:30:23 am 931 856 1 $7,969 2
651 - 652 11:30:17 am 930 162 2 $1,507 2
650 11:30:15 am 928 146 1 $1,355 1
646 - 649 11:30:14 am 929 1,966 1 $18,264 4
637 - 645 11:30:14 am 928 5,611 1 $52,070 9
631 - 636 11:30:09 am 927 5,385 1 $49,919 6
621 - 630 11:30:06 am 926 6,188 1 $57,301 10
613 - 620 11:29:52 am 927 1,695 1 $15,713 8
594 - 612 11:28:21 am 926 4,075 1 $37,734 19
582 - 593 11:26:22 am 925 3,633 1 $33,605 12
574 - 581 11:25:31 am 926 2,532 1 $23,446 8
572 - 573 11:25:24 am 927 443 1 $4,107 2
540 - 571 11:25:09 am 926 6,012 1 $55,671 32
532 - 539 11:21:46 am 927 4,389 1 $40,686 8
529 - 531 11:21:46 am 926 1,000 1 $9,260 3
512 - 528 11:21:39 am 927 4,522 1 $41,919 17
507 - 511 11:16:54 am 926 893 1 $8,269 5
506 11:16:09 am 927 226 1 $2,095 1
499 - 505 11:15:29 am 926 1,609 1 $14,899 7
498 11:15:09 am 927 316 1 $2,929 1
486 - 497 11:14:56 am 926 3,037 1 $28,123 12
472 - 485 11:13:55 am 925 4,000 1 $37,000 14
410 - 471 11:13:47 am 926 16,032 1 $148,456 62
397 - 409 11:03:02 am 925 5,819 1 $53,826 13
389 - 396 11:00:15 am 924 1,677 1 $15,495 8
369 - 388 10:59:00 am 923 2,394 1 $22,097 20
352 - 368 10:55:42 am 922 8,866 1 $81,745 17
337 - 351 10:49:11 am 921 5,888 1 $54,228 15
315 - 336 10:48:54 am 922 6,879 1 $63,424 22
306 - 314 10:47:43 am 923 1,969 1 $18,174 9
291 - 305 10:45:18 am 924 3,686 1 $34,059 15
283 - 290 10:45:12 am 925 2,982 1 $27,584 8
267 - 282 10:40:43 am 924 5,927 1 $54,765 16
258 - 266 10:36:31 am 925 4,361 1 $40,339 9
256 - 257 10:36:19 am 926 21 1 $194 2
255 10:36:18 am 925 1,463 1 $13,533 1
252 - 254 10:36:04 am 926 660 1 $6,112 3
251 10:36:00 am 927 72 1 $667 1
244 - 250 10:35:58 am 926 811 1 $7,510 7
243 10:35:54 am 925 3,190 1 $29,508 1
224 - 242 10:35:48 am 926 5,204 1 $48,189 19
221 - 223 10:34:53 am 927 2,615 1 $24,241 3
219 - 220 10:34:13 am 926 1,400 1 $12,964 2
194 - 218 10:33:05 am 927 10,599 1 $98,253 25
189 - 193 10:31:15 am 926 342 1 $3,167 5
177 - 188 10:31:08 am 927 3,549 1 $32,899 12
176 10:30:27 am 928 1,125 1 $10,440 1
173 - 175 10:30:14 am 927 661 1 $6,127 3
171 - 172 10:28:39 am 928 274 1 $2,543 2
170 10:27:38 am 927 34 1 $315 1
162 - 169 10:24:40 am 928 1,912 1 $17,743 8
152 - 161 10:23:52 am 929 4,760 1 $44,220 10
144 - 151 10:21:10 am 930 2,268 1 $21,092 8
140 - 143 10:20:42 am 929 1,292 1 $12,003 4
125 - 139 10:19:59 am 928 6,267 1 $58,158 15
124 10:16:59 am 927 388 1 $3,597 1
120 - 123 10:16:58 am 928 591 1 $5,484 4
117 - 119 10:15:43 am 929 1,000 1 $9,290 3
113 - 116 10:15:09 am 928 448 2 $4,157 4
112 10:13:19 am 926 592 1 $5,482 1
110 - 111 10:13:19 am 925 2,114 1 $19,554 2
106 - 109 10:12:26 am 926 382 1 $3,537 4
101 - 105 10:12:18 am 927 2,635 1 $24,426 5
95 - 100 10:12:18 am 928 4,575 1 $42,456 6
86 - 94 10:11:32 am 929 2,547 1 $23,662 9
85 10:10:36 am 930 82 1 $763 1
84 10:10:26 am 929 7 2 $65 1
77 - 83 10:10:12 am 927 1,806 2 $16,742 7
74 - 76 10:09:46 am 925 1,101 1 $10,184 3
71 - 73 10:09:38 am 924 7,193 1 $66,463 3
64 - 70 10:09:02 am 923 980 1 $9,045 7
56 - 63 10:06:54 am 922 4,549 1 $41,942 8
55 10:05:35 am 923 1,002 1 $9,248 1
45 - 54 10:05:09 am 922 3,651 1 $33,662 10
44 10:03:55 am 923 1,624 1 $14,990 1
39 - 43 10:03:37 am 922 1,094 1 $10,087 5
1 - 38 10:02:20 am 921 21,028 $193,668 38

[ Next Thread | Previous Thread | Next Message | Previous Message ]