History: Takara Hldgs

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
9.26
9.26
9.26
9.26
0
0.00
0
19/09/2019
9.28
9.28
9.28
9.28
0
0.00
0
18/09/2019
9.10
9.10
9.10
9.10
0
0.00
0
17/09/2019
9.24
9.24
9.24
9.24
0
0.00
0
16/09/2019
8.98
8.98
8.98
8.98
0
0.00
0
13/09/2019
8.95
8.95
8.95
8.95
0
0.00
0
12/09/2019
8.96
8.96
8.96
8.96
0
0.00
0
11/09/2019
8.94
8.94
8.94
8.94
0
0.00
0
10/09/2019
8.76
8.76
8.76
8.76
0
0.00
0
09/09/2019
8.76
8.76
8.76
8.76
0
0.00
0
06/09/2019
8.70
8.70
8.70
8.70
0
0.00
0
05/09/2019
8.71
8.71
8.71
8.71
0
0.00
0
04/09/2019
8.60
8.60
8.60
8.60
0
0.00
0
03/09/2019
8.56
8.56
8.56
8.56
0
0.00
0
02/09/2019
8.55
8.55
8.55
8.55
0
0.00
0
30/08/2019
8.70
8.70
8.70
8.70
0
0.00
0
29/08/2019
8.58
8.58
8.58
8.58
0
0.00
0
28/08/2019
8.51
8.51
8.51
8.51
0
0.00
0
27/08/2019
8.52
8.52
8.52
8.52
0
0.00
0
26/08/2019
8.44
8.44
8.44
8.44
0
0.00
0
23/08/2019
8.53
8.53
8.53
8.53
0
0.00
0
22/08/2019
8.45
8.45
8.45
8.45
0
0.00
0
21/08/2019
8.41
8.41
8.41
8.41
0
0.00
0
20/08/2019
8.47
8.47
8.47
8.47
0
0.00
0
19/08/2019
8.25
8.25
8.25
8.25
0
0.00
0
16/08/2019
8.04
8.04
8.04
8.04
0
0.00
0
15/08/2019
7.88
7.88
7.88
7.88
0
0.00
0
14/08/2019
7.94
7.94
7.94
7.94
0
0.00
0
13/08/2019
8.03
8.03
8.03
8.03
0
0.00
0
12/08/2019
8.16
8.16
8.16
8.16
0
0.00
0
09/08/2019
8.13
8.13
8.13
8.13
0
0.00
0
08/08/2019
8.32
8.32
8.32
8.32
0
0.00
0
07/08/2019
8.34
8.34
8.34
8.34
0
0.00
0
06/08/2019
9.02
9.02
9.02
9.02
0
0.00
0
05/08/2019
9.17
9.17
9.17
9.17
0
0.00
0
02/08/2019
9.17
9.17
9.17
9.17
0
0.00
0
01/08/2019
9.16
9.16
9.16
9.16
0
0.00
0
31/07/2019
9.20
9.20
9.20
9.20
0
0.00
0
30/07/2019
9.50
9.50
9.50
9.50
0
0.00
0
29/07/2019
9.25
9.25
9.25
9.25
0
0.00
0
26/07/2019
9.09
9.09
9.09
9.09
0
0.00
0
25/07/2019
9.13
9.13
9.13
9.13
0
0.00
0
24/07/2019
9.10
9.10
9.10
9.10
0
0.00
0
23/07/2019
9.03
9.03
9.03
9.03
0
0.00
0
22/07/2019
9.11
9.11
9.11
9.11
0
0.00
0
19/07/2019
9.14
9.14
9.14
9.14
0
0.00
0
18/07/2019
8.92
8.92
8.92
8.92
0
0.00
0
17/07/2019
9.20
9.20
9.20
9.20
0
0.00
0
16/07/2019
9.25
9.25
9.25
9.25
0
0.00
0
15/07/2019
9.40
9.40
9.40
9.40
0
0.00
0
12/07/2019
9.40
9.40
9.40
9.40
0
0.00
0
11/07/2019
9.45
9.45
9.45
9.45
0
0.00
0
10/07/2019
9.40
9.40
9.40
9.40
0
0.00
0
09/07/2019
9.45
9.45
9.45
9.45
0
0.00
0
08/07/2019
9.45
9.45
9.45
9.45
0
0.00
0
05/07/2019
9.63
9.63
9.63
9.63
0
0.00
0
04/07/2019
9.58
9.58
9.58
9.58
0
0.00
0
03/07/2019
9.42
9.42
9.42
9.42
0
0.00
0
02/07/2019
9.39
9.39
9.39
9.39
0
0.00
0
01/07/2019
9.12
9.12
9.12
9.12
0
0.00
0
28/06/2019
9.08
9.08
9.08
9.08
0
0.00
0
27/06/2019
8.95
8.95
8.95
8.95
0
0.00
0
26/06/2019
8.91
8.91
8.91
8.91
0
0.00
0
25/06/2019
9.09
9.09
9.09
9.09
0
0.00
0
24/06/2019
9.09
9.09
9.09
9.09
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:05:14
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-23 14:05:14 - 2019-09-23 13:05:14 - 1000 - Website: OKAY