Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2017	+1.00 / +2.20%	45.50	47.00	45.50	46.50	45.69	10.17	3,400
8/3/2017	+0.50 / +1.11%	45.80	48.40	45.10	45.50	45.31	9.95	8,197
8/2/2017	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	9.84	24,100
8/1/2017	0.00 / 0.00%	45.30	45.50	44.90	45.00	45.11	9.84	3,040
7/31/2017	0.00 / 0.00%	45.00	45.00	44.10	45.00	44.93	9.84	18,100
7/28/2017	-0.50 / -1.10%	45.50	45.50	44.50	45.00	45.11	9.84	8,112
7/27/2017	-0.10 / -0.22%	45.30	45.50	45.30	45.50	45.48	9.95	5,600
7/26/2017	-0.20 / -0.44%	46.00	46.00	45.00	45.60	45.55	9.97	31,300
7/25/2017	+0.80 / +1.78%	45.00	46.50	45.00	45.80	45.93	10.01	21,400
7/24/2017	-1.80 / -3.85%	43.20	46.00	43.20	45.00	45.07	9.84	28,600
7/21/2017	+1.90 / +4.23%	46.00	49.00	46.00	46.80	47.16	10.23	31,428
7/20/2017	+3.40 / +8.19%	41.50	45.50	41.00	44.90	43.13	9.82	51,638
7/19/2017	0.00 / 0.00%	41.00	41.50	41.00	41.50	41.10	9.07	5,100
7/18/2017	+0.50 / +1.22%	41.00	41.80	40.80	41.50	41.04	9.07	14,680
7/17/2017	0.00 / 0.00%	41.00	42.00	41.00	41.00	41.00	8.96	17,190
7/14/2017	0.00 / 0.00%	41.00	41.10	41.00	41.00	41.00	8.96	10,062
7/13/2017	-0.40 / -0.97%	41.00	41.00	41.00	41.00	41.00	8.96	800
7/12/2017	+0.30 / +0.73%	41.90	41.90	41.10	41.40	41.15	9.05	3,500
7/11/2017	+0.10 / +0.24%	41.10	41.10	41.00	41.10	41.00	8.99	9,900
7/10/2017	0.00 / 0.00%	43.00	43.00	41.00	41.00	41.05	8.96	16,500
7/7/2017	-1.50 / -3.53%	41.00	41.00	41.00	41.00	41.00	8.96	1,810
7/6/2017	-1.00 / -2.30%	41.20	42.50	40.10	42.50	40.46	9.29	18,400
7/5/2017	+1.50 / +3.57%	43.50	43.50	43.50	43.50	43.50	9.51	100
7/4/2017	0.00 / 0.00%	40.00	43.00	40.00	42.00	41.98	9.18	18,624
7/3/2017	+2.00 / +5.00%	41.00	42.00	40.00	42.00	40.11	9.18	7,200
6/30/2017	+0.90 / +2.30%	39.10	40.00	39.10	40.00	39.48	8.74	13,200
6/29/2017	+0.10 / +0.26%	39.00	39.10	39.00	39.10	39.05	8.55	10,200
6/28/2017	-0.50 / -1.27%	38.20	39.00	38.10	39.00	38.66	8.53	3,211
6/27/2017	0.00 / 0.00%	39.90	40.00	39.30	39.50	39.76	8.64	21,289
6/26/2017	+1.50 / +3.95%	38.00	40.00	38.00	39.50	38.91	8.64	19,001

<<Previous 30 days Next 30 days>>

DP3 News

29/06	DP3: Foripharm pharmaceutical company to issue bonus shares at the rate of 150%
21/10	DP3: Financial Statement Quarter 3/2020
17/08	DP3: Reviewed financial statement 2020
21/07	DP3: Financial Statement Quarter 2/2020
20/07	DP3: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
AGP	500	40.00	-0.74%
BCP	0	10.00	0.00%
BIO	0	11.70	0.00%
CDP	7,300	9.90	1.02%
CNC	1,500	34.20	2.09%
DBD	3,600	52.60	-0.19%
DBM	200	24.40	9.91%
DBT	7,600	11.00	-3.93%
DCL	2,763,800	32.95	6.98%