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, 5, 6, 7, 8, [9] ] |
| Subject: V.W.A.P* 171.11 Tuesday March 13th 2012 | |
|
Author: record of algorithms kept in blue diary |
[
Next Thread |
Previous Thread |
Next Message |
Previous Message
]
Date Posted: 11:27:53 03/13/12 Tue In reply to: lowest algorithm 2.13pm--165==low 164.5 Monday March 12th 's message, "Qantas has sunk in price share price has gone down BIG Time" on 04:55:32 03/12/12 Mon QAN Qantas Airways Limited FPO Total Trades Total Volume Last Trade V.W.A.P* 3,181 10,716,428 173 171.11 * Volume Weighted Average Price Trade Number (s) Time Last Traded Price Volume Change Value Number of Trades 3178 - 3181 6:05:57 pm 165.5 173,497 6 $287,138 4 3177 4:16:54 pm 171.5 63,620 1.5 $109,108 1 3112 - 3176 4:10:39 pm 173 869,994 0.5 $1,505,090 65 3108 - 3111 3:59:57 pm 172.5 36,780 0.5 $63,446 4 3088 - 3107 3:59:57 pm 173 66,195 0.2 $114,517 20 3086 - 3087 3:59:25 pm 173.2 472 0.2 $818 2 3084 - 3085 3:59:15 pm 173 7,074 0.2 $12,238 2 3081 - 3083 3:59:12 pm 173.2 102 0.3 $177 3 3080 3:59:05 pm 173.5 298 0.5 $517 1 3079 3:59:03 pm 173 424 0.2 $734 1 3078 3:59:02 pm 173.2 64 0.3 $111 1 3077 3:59:02 pm 173.5 4 0.3 $7 1 3076 3:59:01 pm 173.2 52 0.3 $90 1 3074 - 3075 3:59:00 pm 173.5 14 0.5 $24 2 3067 - 3073 3:58:53 pm 173 7,151 0.5 $12,371 7 3064 - 3066 3:58:47 pm 173.5 8,974 0.5 $15,570 3 3063 3:58:40 pm 173 1,583 0.5 $2,739 1 3062 3:58:35 pm 173.5 3,000 0.5 $5,205 1 3061 3:58:35 pm 173 50 0.5 $86 1 3060 3:58:34 pm 173.5 1 0.5 $2 1 3059 3:58:30 pm 173 1,850 0.5 $3,200 1 3058 3:58:27 pm 173.5 2 0.5 $3 1 3057 3:58:22 pm 173 397 0.5 $687 1 3056 3:58:19 pm 173.5 1 0.5 $2 1 3052 - 3055 3:58:17 pm 173 8,265 0.5 $14,298 4 3046 - 3051 3:58:13 pm 173.5 274 0.5 $475 6 3044 - 3045 3:57:55 pm 173 2 0.5 $3 2 3037 - 3043 3:57:54 pm 173.5 76,126 0.5 $132,079 7 3017 - 3036 3:57:53 pm 174 202,026 0.5 $351,525 20 3015 - 3016 3:57:43 pm 174.5 25 0.5 $44 2 3005 - 3014 3:57:22 pm 174 19,771 0.5 $34,402 10 3004 3:56:47 pm 174.5 20 0.5 $35 1 2999 - 3003 3:56:42 pm 174 7,095 0.5 $12,345 5 2997 - 2998 3:56:09 pm 174.5 32 0.5 $56 2 2991 - 2996 3:56:01 pm 174 22,290 0.2 $38,785 6 2989 - 2990 3:55:52 pm 174.2 6,111 0.3 $10,645 2 2984 - 2988 3:55:40 pm 174.5 4,348 0.5 $7,587 5 2983 3:55:02 pm 174 280 0.5 $487 1 2979 - 2982 3:54:52 pm 174.5 20,000 0.5 $34,900 4 2977 - 2978 3:54:52 pm 174 6,128 0.5 $10,663 2 2975 - 2976 3:54:48 pm 174.5 10,238 0.5 $17,865 2 2973 - 2974 3:54:20 pm 174 9,666 0.5 $16,819 2 2971 - 2972 3:53:52 pm 174.5 2,568 0.5 $4,481 2 2970 3:53:41 pm 174 2,551 0.5 $4,439 1 2948 - 2969 3:53:16 pm 174.5 39,728 0.3 $69,325 22 2947 3:52:59 pm 174.2 62 0.2 $108 1 2946 3:52:55 pm 174 1,068 0.2 $1,858 1 2945 3:52:55 pm 174.2 10,380 0.3 $18,082 1 2944 3:52:54 pm 174.5 11,448 0.5 $19,977 1 2904 - 2943 3:52:54 pm 174 234,540 0.5 $408,100 40 2903 3:52:27 pm 173.5 3,000 0.5 $5,205 1 2901 - 2902 3:52:12 pm 174 1,458 0.3 $2,537 2 2898 - 2900 3:51:55 pm 173.7 1,073 0.3 $1,864 3 2897 3:51:51 pm 174 2 0.5 $3 1 2852 - 2896 3:51:50 pm 173.5 105,778 0.3 $183,525 45 2850 - 2851 3:51:23 pm 173.2 311 0.2 $539 2 2849 3:51:17 pm 173 3,336 0.2 $5,771 1 2848 3:50:58 pm 173.2 389 0.3 $674 1 2846 - 2847 3:50:53 pm 173.5 60 0.5 $104 2 2845 3:50:39 pm 173 3,300 0.2 $5,709 1 2839 - 2844 3:50:36 pm 173.2 847 0.3 $1,467 6 2833 - 2838 3:50:20 pm 173.5 33,303 0.3 $57,781 6 2832 3:50:06 pm 173.2 6,288 0.2 $10,891 1 2831 3:50:05 pm 173 3,317 0.5 $5,738 1 2827 - 2830 3:49:56 pm 173.5 78,649 0.3 $136,456 4 2825 - 2826 3:49:28 pm 173.2 625 0.2 $1,082 2 2824 3:49:10 pm 173 3,298 0.5 $5,706 1 2822 - 2823 3:48:44 pm 173.5 30 0.5 $52 2 2820 - 2821 3:47:54 pm 173 7,290 0.5 $12,612 2 2819 3:47:54 pm 173.5 2,551 0.5 $4,426 1 2816 - 2818 3:47:54 pm 173 6,086 0.5 $10,529 3 2815 3:47:34 pm 173.5 11 0.5 $19 1 2812 - 2814 3:47:29 pm 173 10,880 0.2 $18,822 3 2811 3:46:58 pm 173.2 134 0.3 $232 1 2808 - 2810 3:46:53 pm 173.5 357 0.3 $619 3 2806 - 2807 3:46:25 pm 173.2 214 0.2 $371 2 2805 3:46:00 pm 173 3,312 0.5 $5,730 1 2804 3:45:37 pm 173.5 17 0.5 $29 1 2800 - 2803 3:45:36 pm 173 25,999 0.5 $44,978 4 2799 3:44:48 pm 173.5 9 0.5 $16 1 2797 - 2798 3:44:28 pm 173 3,504 0.5 $6,062 2 2795 - 2796 3:44:13 pm 173.5 2,889 0.5 $5,012 2 2794 3:43:41 pm 173 308 0.5 $533 1 2792 - 2793 3:43:40 pm 173.5 44 0.5 $76 2 2789 - 2791 3:43:21 pm 173 10,227 0.5 $17,693 3 2788 3:42:38 pm 173.5 7 0.5 $12 1 2787 3:42:17 pm 173 3,284 0.2 $5,681 1 2786 3:41:58 pm 173.2 93 0.3 $161 1 2784 - 2785 3:41:47 pm 173.5 43 0.3 $75 2 2782 - 2783 3:41:26 pm 173.2 711 0.3 $1,231 2 2781 3:40:58 pm 173.5 2,544 0.5 $4,414 1 2776 - 2780 3:40:58 pm 173 25,842 0.5 $44,707 5 2775 3:40:37 pm 173.5 83 0.3 $144 1 2771 - 2774 3:40:35 pm 173.2 421 0.2 $729 4 2766 - 2770 3:40:01 pm 173 10,623 0.2 $18,378 5 2765 3:39:17 pm 173.2 258 0.3 $447 1 2763 - 2764 3:39:16 pm 173.5 750 0.3 $1,301 2 2761 - 2762 3:38:38 pm 173.2 871 0.2 $1,509 2 2753 - 2760 3:38:15 pm 173 40,998 0.2 $70,927 8 2748 - 2752 3:36:23 pm 173.2 1,073 0.2 $1,858 5 2742 - 2747 3:35:24 pm 173 34,587 0.5 $59,836 6 2741 3:35:08 pm 173.5 39 0.3 $68 1 2735 - 2740 3:35:07 pm 173.2 1,468 0.2 $2,543 6 2734 3:34:26 pm 173 389 0.5 $673 1 2733 3:33:44 pm 173.5 2,641 0.5 $4,582 1 2732 3:33:44 pm 173 2,642 0.2 $4,571 1 2719 - 2731 3:33:28 pm 173.2 10,703 0.3 $18,538 13 2698 - 2718 3:30:21 pm 173.5 87,131 0.2 $151,172 21 2697 3:30:21 pm 173.7 14,388 0.2 $24,992 1 2696 3:30:02 pm 173.5 6,000 0.2 $10,410 1 2695 3:30:02 pm 173.7 4,466 0.2 $7,757 1 2693 - 2694 3:30:02 pm 173.5 23,952 0.2 $41,557 2 2690 - 2692 3:29:51 pm 173.7 529 0.2 $919 3 2689 3:29:32 pm 173.5 149 0.2 $259 1 2687 - 2688 3:29:08 pm 173.7 1,203 0.2 $2,090 2 2684 - 2686 3:28:35 pm 173.5 7,619 0.2 $13,219 3 2680 - 2683 3:27:39 pm 173.7 1,080 0.2 $1,876 4 2670 - 2679 3:26:26 pm 173.5 28,027 0.2 $48,627 10 2668 - 2669 3:25:58 pm 173.7 90 0.2 $156 2 2667 3:25:58 pm 173.5 148 0.5 $257 1 2665 - 2666 3:25:40 pm 174 6,790 0.3 $11,815 2 2661 - 2664 3:25:37 pm 173.7 4,163 0.2 $7,231 4 2660 3:24:34 pm 173.5 149 0.2 $259 1 2656 - 2659 3:23:57 pm 173.7 1,404 0.2 $2,439 4 2654 - 2655 3:23:52 pm 173.5 20,000 0.2 $34,700 2 2653 3:23:28 pm 173.7 206 0.3 $358 1 2652 3:23:11 pm 174 1,116 0.5 $1,942 1 2650 - 2651 3:23:01 pm 173.5 8,971 0.5 $15,565 2 2649 3:23:01 pm 174 1,115 0.5 $1,940 1 2648 3:23:00 pm 173.5 8,971 0.5 $15,565 1 2646 - 2647 3:22:52 pm 174 3,476 0.5 $6,048 2 2644 - 2645 3:22:42 pm 173.5 13,712 0.2 $23,790 2 2641 - 2643 3:22:32 pm 173.7 1,495 0.3 $2,597 3 2636 - 2640 3:21:47 pm 174 12,651 0.5 $22,013 5 2610 - 2635 3:21:44 pm 173.5 41,059 0.2 $71,237 26 2609 3:21:44 pm 173.7 6,969 0.3 $12,105 1 2608 3:21:41 pm 174 11 0.5 $19 1 2605 - 2607 3:21:30 pm 173.5 8,424 0.2 $14,616 3 2604 3:21:30 pm 173.7 72 8.2 $125 1 2603 3:21:08 pm 165.5 56,698 8.5 $93,835 1 2602 3:21:03 pm 174 1,126 0.3 $1,959 1 2601 3:21:02 pm 173.7 95 0.2 $165 1 2600 3:20:56 pm 173.5 148 0.5 $257 1 2598 - 2599 3:20:41 pm 174 2,185 0.5 $3,802 2 2593 - 2597 3:20:33 pm 173.5 10,000 0.2 $17,350 5 2589 - 2592 3:20:29 pm 173.7 3,309 0.3 $5,748 4 2588 3:19:29 pm 174 13 0.5 $23 1 2587 3:19:15 pm 173.5 3,000 0.2 $5,205 1 2585 - 2586 3:18:52 pm 173.7 4,028 0.3 $6,997 2 2584 3:18:15 pm 174 12 0.5 $21 1 2583 3:18:10 pm 173.5 43 0.2 $75 1 2582 3:18:10 pm 173.7 9,929 0.3 $17,247 1 2581 3:18:02 pm 174 11,100 0.3 $19,314 1 2577 - 2580 3:18:00 pm 173.7 15,211 0.2 $26,422 4 2567 - 2576 3:17:48 pm 173.5 130,000 0.5 $225,550 10 2566 3:17:07 pm 174 8 0.3 $14 1 2561 - 2565 3:16:58 pm 173.7 23,708 0.3 $41,181 5 2560 3:16:21 pm 174 11 0.3 $19 1 2556 - 2559 3:15:40 pm 173.7 4,063 0.3 $7,057 4 2553 - 2555 3:15:26 pm 174 2,443 0.5 $4,251 3 2551 - 2552 3:13:31 pm 173.5 5,420 0.5 $9,404 2 2549 - 2550 3:13:19 pm 174 22 0.5 $38 2 2527 - 2548 3:11:34 pm 173.5 126,256 8 $219,054 22 2526 3:11:12 pm 165.5 56,698 8 $93,835 1 2525 3:11:03 pm 173.5 8 0.5 $14 1 2524 3:10:54 pm 173 1,660 0.5 $2,872 1 2521 - 2523 3:10:36 pm 173.5 10,609 0.5 $18,407 3 2516 - 2520 3:09:55 pm 173 21,660 0.5 $37,472 5 2514 - 2515 3:09:09 pm 173.5 4,057 0.3 $7,039 2 2513 3:08:37 pm 173.2 274 0.3 $475 1 2511 - 2512 3:08:35 pm 173.5 609 0.5 $1,057 2 2483 - 2510 3:08:32 pm 173 147,503 7.5 $255,180 28 2482 3:08:15 pm 165.5 56,698 7.5 $93,835 1 2479 - 2481 3:08:10 pm 173 2,686 0.5 $4,647 3 2477 - 2478 3:07:22 pm 172.5 7,929 0.5 $13,678 2 2476 3:07:22 pm 173 1,963 0.5 $3,396 1 2462 - 2475 3:07:19 pm 172.5 80,994 0.3 $139,715 14 2459 - 2461 3:07:16 pm 172.2 705 0.3 $1,214 3 2452 - 2458 3:07:16 pm 172.5 17,677 0.5 $30,493 7 2399 - 2451 3:07:11 pm 172 219,137 0.3 $376,916 53 2398 3:07:10 pm 171.7 9,474 0.3 $16,267 1 2390 - 2397 3:07:07 pm 172 30,301 0.5 $52,118 8 2388 - 2389 3:06:28 pm 171.5 119 0.5 $204 2 2387 3:06:08 pm 172 10 0.5 $17 1 2384 - 2386 3:05:38 pm 171.5 4,862 0.5 $8,338 3 2382 - 2383 3:04:57 pm 172 3,679 0.3 $6,328 2 2381 3:04:37 pm 171.7 838 0.2 $1,439 1 2378 - 2380 3:04:32 pm 171.5 6,676 0.5 $11,449 3 2375 - 2377 3:03:59 pm 172 2,299 0.5 $3,954 3 2373 - 2374 3:02:58 pm 171.5 2,429 0.5 $4,166 2 2372 3:02:22 pm 172 37 0.5 $64 1 2371 3:02:22 pm 171.5 1,074 0.5 $1,842 1 2366 - 2370 3:02:01 pm 172 6,106 0.5 $10,502 5 2359 - 2365 3:00:53 pm 171.5 18,625 0.5 $31,942 7 2358 3:00:14 pm 172 9 0.5 $15 1 2352 - 2357 2:59:33 pm 171.5 92 0.5 $158 6 2351 2:59:18 pm 172 10 0.5 $17 1 2347 - 2350 2:59:16 pm 171.5 72 0.5 $123 4 2346 2:58:59 pm 172 288 0.5 $495 1 2344 - 2345 2:58:32 pm 171.5 225 0.5 $386 2 2343 2:58:22 pm 172 35 0.5 $60 1 2339 - 2342 2:58:17 pm 171.5 4,734 0.5 $8,119 4 2338 2:58:06 pm 172 9 0.5 $15 1 2335 - 2337 2:57:52 pm 171.5 1,330 0.5 $2,281 3 2332 - 2334 2:57:03 pm 172 2,557 0.3 $4,398 3 2331 2:55:35 pm 171.7 22 0.2 $38 1 2330 2:55:32 pm 171.5 120 0.5 $206 1 2327 - 2329 2:55:17 pm 172 18 0.5 $31 3 2325 - 2326 2:52:58 pm 171.5 10,738 0.5 $18,416 2 2324 2:52:57 pm 172 3,186 0.5 $5,480 1 2321 - 2323 2:52:48 pm 171.5 10,878 0.5 $18,656 3 2319 - 2320 2:52:29 pm 172 835 0.5 $1,436 2 2318 2:51:43 pm 171.5 320 0.5 $549 1 2317 2:51:20 pm 172 10 0.5 $17 1 2316 2:51:13 pm 171.5 21 0.5 $36 1 2315 2:51:07 pm 172 2,902 0.5 $4,991 1 2313 - 2314 2:50:37 pm 171.5 1,772 0.5 $3,039 2 2310 - 2312 2:50:09 pm 172 18 0.5 $31 3 2309 2:48:33 pm 171.5 462 0.5 $792 1 2308 2:48:20 pm 172 9 0.5 $15 1 2307 2:47:52 pm 171.5 888 0.5 $1,523 1 2306 2:47:26 pm 172 9 0.3 $15 1 2305 2:47:23 pm 171.7 69 0.3 $118 1 2303 - 2304 2:47:23 pm 172 2,293 0.3 $3,944 2 2302 2:47:22 pm 171.7 34 0.3 $58 1 2299 - 2301 2:47:05 pm 172 1,420 0.3 $2,442 3 2297 - 2298 2:46:38 pm 171.7 1,030 0.2 $1,769 2 2295 - 2296 2:46:26 pm 171.5 175 0.5 $300 2 2294 2:46:11 pm 172 8 0.5 $14 1 2288 - 2293 2:45:41 pm 171.5 15,000 0.2 $25,725 6 2287 2:45:22 pm 171.7 80 0.3 $137 1 2286 2:45:21 pm 172 8 0.3 $14 1 2285 2:44:52 pm 171.7 38 0.3 $65 1 2284 2:44:42 pm 172 10,100 0.5 $17,372 1 2244 - 2283 2:44:38 pm 171.5 94,570 0.3 $162,188 40 2242 - 2243 2:44:17 pm 171.2 678 0.2 $1,161 2 2239 - 2241 2:44:10 pm 171 10,000 0.2 $17,100 3 2237 - 2238 2:43:58 pm 171.2 2,499 5.7 $4,278 2 2236 2:43:21 pm 165.5 113,396 6 $187,670 1 2235 2:43:11 pm 171.5 4 0.3 $7 1 2233 - 2234 2:42:58 pm 171.2 429 0.2 $734 2 2232 2:42:34 pm 171 123 0.5 $210 1 2231 2:42:07 pm 171.5 4 0.3 $7 1 2229 - 2230 2:41:58 pm 171.2 2,546 0.3 $4,359 2 2228 2:41:20 pm 171.5 310 0.3 $532 1 2226 - 2227 2:41:20 pm 171.2 582 0.3 $996 2 2225 2:41:10 pm 171.5 4 0.3 $7 1 2223 - 2224 2:40:40 pm 171.2 50 0.3 $86 2 2222 2:40:22 pm 171.5 5 0.5 $9 1 2221 2:40:06 pm 171 124 0.2 $212 1 2216 - 2220 2:39:58 pm 171.2 5,403 0.3 $9,250 5 2215 2:38:32 pm 171.5 4,111 0.3 $7,050 1 2214 2:38:26 pm 171.2 10 0.3 $17 1 2208 - 2213 2:38:14 pm 171.5 6,442 0.3 $11,048 6 2207 2:37:54 pm 171.2 2,727 0.2 $4,669 1 2206 2:37:53 pm 171 2,893 0.2 $4,947 1 2204 - 2205 2:37:43 pm 171.2 2,664 0.2 $4,561 2 2203 2:37:40 pm 171 123 0.2 $210 1 2201 - 2202 2:37:34 pm 171.2 234 0.2 $401 2 2200 2:37:08 pm 171 1,500 0.5 $2,565 1 2199 2:35:58 pm 171.5 83 0.3 $142 1 2197 - 2198 2:35:58 pm 171.2 688 0.2 $1,178 2 2196 2:35:38 pm 171 5,000 0.2 $8,550 1 2194 - 2195 2:35:35 pm 171.2 156 0.3 $267 2 2192 - 2193 2:35:16 pm 171.5 3,059 0.3 $5,246 2 2190 - 2191 2:35:07 pm 171.2 3,765 0.3 $6,446 2 2188 - 2189 2:34:57 pm 171.5 4,139 0.5 $7,098 2 2187 2:34:13 pm 171 123 0.2 $210 1 2182 - 2186 2:34:13 pm 171.2 3,231 0.3 $5,531 5 2181 2:31:58 pm 171.5 2,694 0.3 $4,620 1 2180 2:31:18 pm 171.2 30,000 0.2 $51,360 1 2179 2:31:10 pm 171 2,503 0.2 $4,280 1 2175 - 2178 2:31:01 pm 171.2 813 0.3 $1,392 4 2174 2:30:07 pm 171.5 172 0.5 $295 1 2173 2:29:57 pm 171 6,000 0.2 $10,260 1 2171 - 2172 2:29:57 pm 171.2 8,408 0.2 $14,394 2 2169 - 2170 2:29:56 pm 171 32,918 0.2 $56,290 2 2167 - 2168 2:29:07 pm 171.2 4,472 0.3 $7,656 2 2165 - 2166 2:29:07 pm 171.5 2,971 0.3 $5,095 2 2162 - 2164 2:28:28 pm 171.2 2,477 0.3 $4,241 3 2160 - 2161 2:28:22 pm 171.5 377 0.3 $647 2 2159 2:26:52 pm 171.2 1,075 0.2 $1,840 1 2158 2:26:49 pm 171 2,000 0.5 $3,420 1 2157 2:26:47 pm 171.5 1 0.3 $2 1 2155 - 2156 2:26:20 pm 171.2 2,425 0.3 $4,152 2 2152 - 2154 2:26:12 pm 171.5 2,540 0.3 $4,356 3 2151 2:25:32 pm 171.2 224 0.3 $383 1 2150 2:25:07 pm 171.5 172 0.3 $295 1 2148 - 2149 2:24:27 pm 171.2 2,613 0.3 $4,473 2 2146 - 2147 2:24:07 pm 171.5 2,007 0.3 $3,442 2 2140 - 2145 2:22:25 pm 171.2 4,045 0.3 $6,925 6 2102 - 2139 2:22:20 pm 171.5 133,667 0.5 $229,239 38 2101 2:20:11 pm 172 2,454 0.5 $4,221 1 2100 2:19:59 pm 171.5 142 0.5 $244 1 2099 2:19:57 pm 172 188 0.5 $323 1 2096 - 2098 2:19:39 pm 171.5 338 0.2 $580 3 2094 - 2095 2:19:37 pm 171.7 3,037 0.2 $5,215 2 2093 2:17:58 pm 171.5 53 0.5 $91 1 2089 - 2092 2:17:31 pm 172 2,622 0.3 $4,510 4 2088 2:16:34 pm 171.7 780 0.2 $1,339 1 2084 - 2087 2:16:19 pm 171.5 352 0.2 $604 4 2083 2:14:13 pm 171.7 68 0.2 $117 1 2081 - 2082 2:14:08 pm 171.5 420 0.2 $720 2 2080 2:14:07 pm 171.7 16 0.2 $27 1 2056 - 2079 2:14:07 pm 171.5 34,245 0.3 $58,730 24 2055 2:12:07 pm 171.2 15 0.3 $26 1 2054 2:12:07 pm 171.5 171 0.3 $293 1 2048 - 2053 2:11:26 pm 171.2 9,125 0.3 $15,622 6 2025 - 2047 2:11:21 pm 171.5 29,979 0.5 $51,414 23 2021 - 2024 2:05:32 pm 172 7,565 0.3 $13,012 4 2019 - 2020 2:04:36 pm 171.7 722 0.2 $1,240 2 2018 2:04:08 pm 171.5 48 0.5 $82 1 2014 - 2017 2:02:27 pm 172 3,792 0.5 $6,522 4 2007 - 2013 2:01:58 pm 171.5 1,720 0.2 $2,950 7 2006 2:01:43 pm 171.7 264 0.2 $453 1 2004 - 2005 2:01:42 pm 171.5 282 0.2 $484 2 2003 2:01:41 pm 171.7 522 0.2 $896 1 1977 - 2002 2:01:41 pm 171.5 47,235 0.3 $81,008 26 1969 - 1976 2:00:32 pm 171.2 11,984 0.3 $20,517 8 1935 - 1968 2:00:27 pm 171.5 54,717 6 $93,840 34 1934 1:59:56 pm 165.5 118,972 6 $196,899 1 1930 - 1933 1:59:45 pm 171.5 1,156 0.2 $1,983 4 1929 1:58:49 pm 171.7 83 0.2 $143 1 1918 - 1928 1:58:00 pm 171.5 10,875 0.2 $18,651 11 1917 1:55:22 pm 171.7 32 0.2 $55 1 1902 - 1916 1:54:41 pm 171.5 6,553 0.2 $11,238 15 1901 1:49:07 pm 171.7 33 0.2 $57 1 1900 1:48:21 pm 171.5 314 6 $539 1 1899 1:48:14 pm 165.5 113,396 6 $187,670 1 1898 1:48:04 pm 171.5 31 0.5 $53 1 1897 1:47:37 pm 172 311 0.5 $535 1 1896 1:47:30 pm 171.5 123 0.5 $211 1 1895 1:47:23 pm 172 2,259 0.5 $3,885 1 1891 - 1894 1:46:24 pm 171.5 280 0.5 $480 4 1890 1:43:58 pm 172 104 0.3 $179 1 1889 1:43:35 pm 171.7 207 0.2 $355 1 1883 - 1888 1:43:21 pm 171.5 2,087 6 $3,579 6 1882 1:42:13 pm 165.5 34,019 6 $56,301 1 1867 - 1881 1:42:08 pm 171.5 15,460 0.5 $26,514 15 1863 - 1866 1:38:30 pm 172 5,611 0.3 $9,651 4 1861 - 1862 1:37:39 pm 171.7 613 0.2 $1,053 2 1857 - 1860 1:37:02 pm 171.5 6,256 0.3 $10,729 4 1855 - 1856 1:36:13 pm 171.2 1,420 0.3 $2,431 2 1819 - 1854 1:36:13 pm 171.5 127,235 0.3 $218,208 36 1818 1:33:37 pm 171.2 35 0.3 $60 1 1817 1:33:35 pm 171.5 325 0.3 $557 1 1815 - 1816 1:33:33 pm 171.2 186 0.3 $318 2 1814 1:33:29 pm 171.5 15 0.3 $26 1 1813 1:33:28 pm 171.2 141 0.3 $241 1 1776 - 1812 1:33:22 pm 171.5 40,196 0.2 $68,936 37 1772 - 1775 1:31:37 pm 171.7 1,780 0.2 $3,056 4 1770 - 1771 1:31:18 pm 171.5 2,000 0.2 $3,430 2 1769 1:31:05 pm 171.7 51 0.2 $88 1 1764 - 1768 1:29:22 pm 171.5 912 0.2 $1,564 5 1761 - 1763 1:26:40 pm 171.7 618 0.2 $1,061 3 1759 - 1760 1:24:32 pm 171.5 10,000 0.2 $17,150 2 1758 1:24:22 pm 171.7 29 0.2 $50 1 1732 - 1757 1:21:54 pm 171.5 83,484 0.3 $143,175 26 1730 - 1731 1:21:47 pm 171.2 324 0.3 $555 2 1729 1:21:07 pm 171.5 273 0.3 $468 1 1725 - 1728 1:20:25 pm 171.2 2,828 0.3 $4,842 4 1691 - 1724 1:17:15 pm 171.5 88,903 0.2 $152,469 34 1687 - 1690 1:12:47 pm 171.7 5,128 0.2 $8,805 4 1685 - 1686 1:12:46 pm 171.5 6,534 0.2 $11,206 2 1678 - 1684 1:12:46 pm 171.7 4,004 0.2 $6,875 7 1676 - 1677 1:12:15 pm 171.5 3,317 0.2 $5,689 2 1660 - 1675 1:12:15 pm 171.7 40,433 0.2 $69,423 16 1649 - 1659 1:11:40 pm 171.5 2,715 0.2 $4,656 11 1647 - 1648 1:11:40 pm 171.7 10,100 0.2 $17,342 2 1644 - 1646 1:11:40 pm 171.5 10,330 0.2 $17,716 3 1643 1:11:40 pm 171.7 5,679 0.2 $9,751 1 1624 - 1642 1:11:40 pm 171.5 55,830 0.2 $95,748 19 1609 - 1623 1:11:38 pm 171.7 37,416 0.2 $64,243 15 1577 - 1608 1:11:32 pm 171.5 75,690 0.2 $129,808 32 1565 - 1576 1:11:31 pm 171.7 36,939 0.2 $63,424 12 1529 - 1564 1:05:40 pm 171.5 95,742 0.3 $164,198 36 1528 1:04:15 pm 171.2 654 0.3 $1,120 1 1521 - 1527 1:04:07 pm 171.5 39,915 0.3 $68,454 7 1518 - 1520 1:00:24 pm 171.2 200 0.3 $342 3 1516 - 1517 1:00:20 pm 171.5 2,302 0.3 $3,948 2 1515 1:00:19 pm 171.2 5,835 0.3 $9,990 1 1454 - 1514 1:00:19 pm 171.5 57,746 0.2 $99,034 61 1452 - 1453 12:56:13 pm 171.7 1,179 0.2 $2,024 2 1442 - 1451 12:56:01 pm 171.5 10,456 0.2 $17,932 10 1441 12:53:37 pm 171.7 29 0.2 $50 1 1439 - 1440 12:52:02 pm 171.5 1,070 0.2 $1,835 2 1437 - 1438 12:51:38 pm 171.7 1,600 0.2 $2,747 2 1436 12:51:34 pm 171.5 95 0.2 $163 1 1412 - 1435 12:51:34 pm 171.7 39,831 0.2 $68,390 24 1411 12:51:00 pm 171.5 610 0.2 $1,046 1 1408 - 1410 12:50:58 pm 171.7 3,525 0.2 $6,052 3 1399 - 1407 12:49:49 pm 171.5 2,701 0.2 $4,632 9 1396 - 1398 12:47:42 pm 171.7 82 0.2 $141 3 1385 - 1395 12:47:42 pm 171.5 29,808 0.2 $51,121 11 1384 12:44:37 pm 171.7 27 0.2 $46 1 1369 - 1383 12:41:23 pm 171.5 21,534 0.3 $36,931 15 1368 12:37:25 pm 171.2 2,912 0.3 $4,985 1 1329 - 1367 12:37:25 pm 171.5 38,517 0.3 $66,057 39 1327 - 1328 12:33:13 pm 171.2 2,673 0.3 $4,576 2 1280 - 1326 12:32:45 pm 171.5 45,682 0.3 $78,345 47 1276 - 1279 12:30:18 pm 171.2 10,881 0.3 $18,628 4 1251 - 1275 12:29:07 pm 171.5 19,720 0.2 $33,820 25 1250 12:28:22 pm 171.7 28 0.2 $48 1 1249 12:27:32 pm 171.5 1 0.2 $2 1 1248 12:27:22 pm 171.7 80 0.2 $137 1 1246 - 1247 12:27:22 pm 171.5 12,045 0.2 $20,657 2 1245 12:26:07 pm 171.7 27 0.2 $46 1 1244 12:25:37 pm 171.5 30 0.2 $51 1 1243 12:24:51 pm 171.7 19 0.2 $33 1 1242 12:24:50 pm 171.5 4,580 0.5 $7,855 1 1240 - 1241 12:21:37 pm 172 27 0.5 $46 2 1217 - 1239 12:20:36 pm 171.5 32,326 0.3 $55,439 23 1214 - 1216 12:16:31 pm 171.2 552 0.3 $945 3 1213 12:16:26 pm 171.5 12 0.3 $21 1 1211 - 1212 12:16:26 pm 171.2 280 0.3 $479 2 1210 12:16:26 pm 171.5 23 0.2 $39 1 1209 12:16:26 pm 171.7 12 0.2 $21 1 1193 - 1208 12:16:26 pm 171.5 45,188 0.5 $77,497 16 1192 12:14:17 pm 172 29 0.5 $50 1 1187 - 1191 12:14:16 pm 171.5 5,585 0.5 $9,578 5 1186 12:13:55 pm 172 7,300 0.3 $12,556 1 1185 12:13:53 pm 171.7 65 0.2 $112 1 1165 - 1184 12:13:53 pm 171.5 65,498 0.5 $112,329 20 1161 - 1164 12:12:07 pm 171 10,477 0.5 $17,916 4 1160 12:11:53 pm 171.5 313 0.3 $537 1 1158 - 1159 12:11:51 pm 171.2 1,283 0.3 $2,196 2 1148 - 1157 12:11:38 pm 171.5 33,284 0.5 $57,082 10 1146 - 1147 12:11:34 pm 171 4,651 0.2 $7,953 2 1142 - 1145 12:11:20 pm 171.2 749 0.3 $1,282 4 1139 - 1141 12:11:07 pm 171.5 3,091 0.5 $5,301 3 1138 12:10:42 pm 171 132 0.5 $226 1 1118 - 1137 12:10:42 pm 171.5 35,506 0.3 $60,893 20 1109 - 1117 12:10:29 pm 171.2 20,724 0.2 $35,479 9 1102 - 1108 12:09:48 pm 171 22,430 0.2 $38,355 7 1098 - 1101 12:09:37 pm 171.2 218 0.3 $373 4 1097 12:09:07 pm 171.5 373 0.3 $640 1 1095 - 1096 12:08:52 pm 171.2 3,611 0.3 $6,182 2 1094 12:07:47 pm 171.5 39,640 0.3 $67,983 1 1087 - 1093 12:07:39 pm 171.2 26,688 0.3 $45,690 7 1050 - 1086 12:07:30 pm 171.5 89,690 0.2 $153,818 37 1049 12:06:07 pm 171.7 27 0.2 $46 1 1045 - 1048 12:06:03 pm 171.5 8,298 0.2 $14,231 4 1044 12:04:42 pm 171.7 103 0.2 $177 1 1034 - 1043 12:04:42 pm 171.5 35,487 0.2 $60,860 10 1033 12:01:52 pm 171.7 28 0.2 $48 1 1021 - 1032 12:01:13 pm 171.5 20,146 0.2 $34,550 12 1018 - 1020 11:59:00 am 171.7 765 0.2 $1,314 3 1003 - 1017 11:56:41 am 171.5 28,571 0.2 $48,999 15 1002 11:54:07 am 171.7 27 0.2 $46 1 1000 - 1001 11:53:05 am 171.5 945 0.5 $1,621 2 999 11:51:32 am 172 1,900 0.5 $3,268 1 988 - 998 11:51:31 am 171.5 11,435 0.5 $19,611 11 987 11:51:30 am 172 7 0.3 $12 1 984 - 986 11:51:24 am 171.7 748 0.2 $1,284 3 981 - 983 11:50:23 am 171.5 3,455 0.2 $5,925 3 980 11:50:07 am 171.7 27 0.2 $46 1 975 - 979 11:49:58 am 171.5 4,718 0.2 $8,091 5 974 11:48:29 am 171.7 1,596 0.2 $2,740 1 966 - 973 11:48:19 am 171.5 11,314 0.2 $19,404 8 964 - 965 11:46:52 am 171.7 230 0.3 $395 2 963 11:45:59 am 172 1,321 0.5 $2,272 1 954 - 962 11:45:41 am 171.5 21,400 0.2 $36,701 9 953 11:42:52 am 171.7 28 0.2 $48 1 950 - 952 11:42:21 am 171.5 4,202 0.2 $7,206 3 949 11:41:20 am 171.7 585 0.2 $1,004 1 947 - 948 11:41:02 am 171.5 3,708 0.5 $6,359 2 946 11:40:26 am 172 1,080 0.5 $1,858 1 935 - 945 11:40:26 am 171.5 60,000 0.2 $102,900 11 934 11:40:18 am 171.7 451 0.2 $774 1 932 - 933 11:39:42 am 171.5 4,452 0.2 $7,635 2 931 11:39:37 am 171.7 27 0.2 $46 1 926 - 930 11:39:29 am 171.5 11,559 0.5 $19,824 5 921 - 925 11:38:41 am 172 38,800 0.5 $66,736 5 915 - 920 11:37:36 am 171.5 4,423 0.2 $7,585 6 914 11:36:22 am 171.7 28 0.2 $48 1 910 - 913 11:35:37 am 171.5 677 0.5 $1,161 4 908 - 909 11:33:59 am 172 3,191 0.5 $5,489 2 902 - 907 11:33:52 am 171.5 11,117 0.2 $19,066 6 901 11:33:13 am 171.7 240 0.2 $412 1 899 - 900 11:32:59 am 171.5 3,621 0.5 $6,210 2 897 - 898 11:31:23 am 172 706 0.5 $1,214 2 893 - 896 11:31:18 am 171.5 10,239 0.5 $17,560 4 889 - 892 11:30:51 am 172 768 0.5 $1,321 4 881 - 888 11:29:33 am 171.5 27,402 0.2 $46,994 8 880 11:29:09 am 171.7 68 0.2 $117 1 877 - 879 11:29:08 am 171.5 20,941 0.5 $35,914 3 872 - 876 11:26:20 am 172 805 0.3 $1,385 5 870 - 871 11:26:20 am 171.7 483 0.2 $829 2 837 - 869 11:25:08 am 171.5 46,564 0.3 $79,857 33 836 11:12:30 am 171.2 900 0.3 $1,541 1 815 - 835 11:12:25 am 171.5 25,686 0.3 $44,051 21 814 11:12:05 am 171.2 900 0.3 $1,541 1 785 - 813 11:12:00 am 171.5 21,902 0.5 $37,562 29 783 - 784 11:10:07 am 172 2,653 0.5 $4,563 2 763 - 782 11:09:55 am 171.5 45,038 0.2 $77,240 20 762 11:08:09 am 171.7 76 0.2 $130 1 754 - 761 11:08:08 am 171.5 19,510 0.5 $33,460 8 751 - 753 11:00:53 am 171 9,731 0.5 $16,640 3 742 - 750 11:00:06 am 171.5 22,094 0.5 $37,891 9 740 - 741 10:59:10 am 171 1,510 0.5 $2,582 2 713 - 739 10:59:05 am 171.5 73,832 0.5 $126,622 27 711 - 712 10:58:07 am 172 13,400 0.5 $23,048 2 704 - 710 10:58:07 am 171.5 51,148 0.5 $87,719 7 703 10:58:07 am 172 27,781 0.5 $47,783 1 686 - 702 10:58:07 am 171.5 107,541 0.5 $184,433 17 656 - 685 10:58:07 am 171 249,721 0.5 $427,023 30 654 - 655 10:57:12 am 170.5 3,162 0.2 $5,391 2 650 - 653 10:57:07 am 170.7 784 0.2 $1,338 4 648 - 649 10:55:06 am 170.5 2,516 0.5 $4,290 2 647 10:54:07 am 171 256 0.5 $438 1 645 - 646 10:53:45 am 170.5 3,471 0.5 $5,918 2 638 - 644 10:53:28 am 171 701 0.3 $1,199 7 637 10:53:07 am 170.7 114 0.2 $195 1 636 10:53:00 am 170.5 9 0.5 $15 1 635 10:52:07 am 171 517 0.5 $884 1 631 - 634 10:51:40 am 170.5 7,553 0.5 $12,878 4 628 - 630 10:50:07 am 171 2,579 0.5 $4,410 3 621 - 627 10:48:25 am 170.5 28,972 0.5 $49,397 7 569 - 620 10:47:10 am 171 227,108 0.5 $388,355 52 567 - 568 10:40:23 am 170.5 140 0.5 $239 2 561 - 566 10:40:15 am 171 13,677 0.5 $23,388 6 543 - 560 10:40:00 am 170.5 120,767 0.3 $205,908 18 542 10:39:34 am 170.2 61 0.2 $104 1 541 10:39:34 am 170 250 0.5 $425 1 518 - 540 10:39:01 am 170.5 28,894 0.5 $49,264 23 501 - 517 10:37:16 am 170 408,308 0.5 $694,124 17 499 - 500 10:34:30 am 169.5 146 0.5 $247 2 478 - 498 10:34:30 am 170 180,653 0.2 $307,110 21 477 10:33:43 am 170.2 62 0.2 $106 1 455 - 476 10:33:38 am 170 278,516 0.5 $473,477 22 447 - 454 10:29:25 am 169.5 14,323 0.5 $24,277 8 442 - 446 10:28:59 am 169 14,223 0.5 $24,037 5 427 - 441 10:28:48 am 169.5 59,880 0.5 $101,497 15 426 10:28:33 am 170 349 0.5 $593 1 425 10:28:33 am 169.5 3,141 0.5 $5,324 1 424 10:28:33 am 170 118 0.5 $201 1 422 - 423 10:28:33 am 169.5 3,492 0.5 $5,919 2 409 - 421 10:28:26 am 170 182,657 0.5 $310,517 13 403 - 408 10:28:16 am 170.5 45,914 0.5 $78,283 6 382 - 402 10:28:14 am 170 98,780 0.5 $167,926 21 362 - 381 10:27:21 am 169.5 130,446 0.5 $221,106 20 350 - 361 10:26:50 am 169 36,545 0.5 $61,761 12 349 10:26:38 am 168.5 8 0.5 $13 1 343 - 348 10:26:38 am 169 1,464 0.5 $2,474 6 342 10:25:51 am 168.5 2 0.5 $3 1 341 10:25:51 am 169 114 0.5 $193 1 340 10:25:51 am 168.5 1,026 0.5 $1,729 1 331 - 339 10:25:48 am 169 52,729 0.5 $89,112 9 328 - 330 10:24:22 am 169.5 1,392 0.5 $2,359 3 327 10:24:08 am 170 56 0.5 $95 1 319 - 326 10:24:08 am 169.5 45,231 0.5 $76,667 8 318 10:22:59 am 170 292 0.5 $496 1 310 - 317 10:22:59 am 169.5 17,155 0.5 $29,078 8 300 - 309 10:22:58 am 169 19,902 0.5 $33,634 10 281 - 299 10:22:58 am 169.5 60,994 0.2 $103,385 19 280 10:22:07 am 169.7 70 0.3 $119 1 279 10:22:07 am 170 330 0.5 $561 1 278 10:21:09 am 169.5 8 0.5 $14 1 277 10:21:07 am 170 349 0.5 $593 1 276 10:20:30 am 169.5 8 0.5 $14 1 275 10:20:30 am 170 1 0.5 $2 1 274 10:20:30 am 169.5 9 0.5 $15 1 258 - 273 10:20:07 am 170 25,510 0.5 $43,367 16 254 - 257 10:17:20 am 170.5 17,647 0.5 $30,088 4 251 - 253 10:17:16 am 170 204 0.5 $347 3 250 10:17:11 am 170.5 4,044 0.5 $6,895 1 238 - 249 10:17:11 am 170 29,389 0.5 $49,961 12 237 10:17:08 am 169.5 1,185 0.5 $2,009 1 236 10:17:08 am 170 6,710 0.5 $11,407 1 224 - 235 10:17:08 am 169.5 53,074 0.5 $89,960 12 223 10:16:58 am 169 2,000 0.5 $3,380 1 221 - 222 10:16:04 am 169.5 1,824 0.5 $3,092 2 220 10:15:50 am 169 2,230 0.5 $3,769 1 217 - 219 10:13:33 am 169.5 419 0.5 $710 3 213 - 216 10:10:53 am 169 2,862 0.5 $4,837 4 209 - 212 10:10:50 am 169.5 16,576 0.5 $28,096 4 202 - 208 10:10:49 am 170 22,943 0.5 $39,003 7 201 10:10:49 am 169.5 16,456 0.5 $27,893 1 184 - 200 10:10:48 am 170 102,378 0.5 $174,043 17 172 - 183 10:10:15 am 169.5 68,694 1 $116,436 12 164 - 171 10:10:14 am 168.5 8,133 0.5 $13,704 8 153 - 163 10:10:14 am 169 83,658 0.5 $141,382 11 142 - 152 10:10:13 am 169.5 162,000 0.5 $274,590 11 120 - 141 10:09:58 am 169 44,770 0.5 $75,661 22 107 - 119 10:08:40 am 168.5 23,346 0.5 $39,338 13 100 - 106 10:08:09 am 168 38,745 0.5 $65,092 7 84 - 99 10:08:01 am 167.5 8,081 0.5 $13,536 16 80 - 83 10:07:34 am 168 24,592 0.3 $41,315 4 79 10:07:33 am 167.7 1,182 0.3 $1,982 1 68 - 78 10:07:33 am 168 58,302 0.5 $97,947 11 1 - 67 10:06:51 am 167.5 193,280 $323,744 67 [ Next Thread | Previous Thread | Next Message | Previous Message ] |
| Subject | Author | Date |
| Open low 167.5--vol=10,716,428==high 174.4 (NT) | Tuesday 13/3/2012 | 11:30:41 03/13/12 Tue |
| Effective date for issue 402 Alice on duty New Red Spot badge | expiry Friday 9/3/2012==Ewen McGregor 31/3/1975 | 11:32:43 03/13/12 Tue |