TPS Eastern Africa (Serena) Ltd (TPSE)

Download
DATELowHigh Price PreviousVolume
January 2, 201832.532.532.532.5100
January 3, 201832.53332.7532.51000
January 4, 201832323232.75600
January 5, 201830.531.2530.7532300
January 8, 201832323230.75100
January 9, 201831.53332.5321300
January 10, 201833333332.5100
January 11, 2018333333335400
January 12, 201832.53635.253316000
January 15, 201834.7535.753535.2515200
January 16, 2018353635.75357100
January 17, 20183335.53535.756700
January 18, 201834.753534.753581200
January 19, 201833.2536.753534.758500
January 22, 2018343635.25354500
January 23, 2018353635.535.25700
January 24, 201835.253835.2535.513900
January 25, 201835.53635.535.2516400
January 26, 201835.7535.7535.7535.5100
January 29, 201835.7537.7536.2535.757400
January 30, 201835.7537.753636.251500
January 31, 201835.2537.7537.253614300
February 2, 201836363636-
February 5, 2018363636361000
February 6, 2018353635.753621100
February 7, 20183636.53635.7511500
February 8, 2018363636361700
February 9, 201836363636-
February 12, 201835.253635.25361450000
February 13, 2018343534.7535.252300
February 14, 20183535.253534.7519800
February 15, 2018353535357500
February 16, 201835353535200
February 19, 20183536.535353100
February 20, 201835353535600
February 21, 201835353535-
February 22, 2018353535358500
February 23, 2018353735.75359800
February 26, 201835.7535.7535.7535.75-
February 27, 20183535.53535.759000
February 28, 20183535353511000
March 1, 2018353535357300
March 2, 2018353635.253511900
March 5, 2018343534.535.258100
March 6, 2018343734.2534.519100
March 7, 201835353534.25200
March 8, 201835353535-
March 9, 2018353635.75353700
March 12, 20183435.2534.535.7518500
March 13, 201835353534.5100
March 14, 2018353535354400
March 15, 2018343534.75353500
March 16, 201834.7534.7534.7534.75-
March 19, 201834.53534.7534.753100
March 20, 201834.53534.7534.7560500
March 21, 2018343534.2534.752300
March 22, 201834343434.252500
March 23, 201831.53431.5341500
March 26, 20183233.7533.531.52300
March 27, 2018333433.7533.510400
March 28, 2018323433.533.751300
March 29, 2018333433.533.52700
April 3, 201833.533.533.533.5-
April 4, 201834.7534.7534.7533.51100
April 5, 201834343434.75900
April 6, 201833.53433.5344400
April 9, 2018323332.533.53500
April 10, 201832.532.532.532.5-
April 11, 201832.532.532.532.5-
April 12, 201832.532.532.532.5-
April 13, 201832.53433.2532.53400
April 16, 201833333333.252400
April 17, 2018323232331100
April 18, 2018323232322900
April 19, 2018323232325600
April 20, 201832323232-
April 23, 2018323232321000
April 24, 2018323232328100
April 25, 2018323232326700
April 26, 2018313431.75321600
April 27, 201831.75343231.751900
April 30, 2018343534326600
May 2, 201834343434-
May 3, 2018323232342000
May 4, 201831.53231.75322200
May 8, 201832323231.75900
May 9, 2018323433.5322300
May 10, 201831.753231.7533.52900
May 11, 201832323231.7515400
May 14, 2018323432321300
May 15, 201832323232100
May 16, 201832323232-
May 17, 201832323232700
May 18, 201832323232-
May 21, 201832323232-
May 22, 2018303230.75321100
May 23, 201831313130.75600
May 24, 2018313131312600
May 25, 20183131313136600
May 28, 2018303230.2531700
May 29, 2018313231.2530.2531000
May 30, 2018303230.7531.2568300
May 31, 2018303230.7530.75293100
June 4, 201830.2530.2530.2530.75300
June 5, 20183030.53030.258700
June 6, 20183030.530.253065300
June 7, 201830.530.530.530.25-
June 8, 201830303030.51700
June 11, 201833333330100
June 12, 201833333333400
June 13, 201834.753534.7533300
June 14, 201831.534.7531.7534.75800
June 18, 201831.753231.7531.751200
June 19, 201830.53430.531.752100
June 20, 201830.53230.7530.515800
June 21, 201831313130.75100
June 22, 20183333333120300
June 25, 201833333333-
June 26, 201834343433100
June 27, 201830.7530.7530.75342000
June 28, 20182830.752830.7524300
June 29, 201830303028300
July 2, 2018282828306500
July 3, 201828282828100
July 4, 2018282928.25282200
July 5, 2018282928.2528.2526200
July 6, 201828282828.2514600
July 9, 201828282828600
July 10, 2018282828285600
July 11, 201828282828-
July 12, 201828282828-
July 13, 2018282828289600
July 16, 201828282828100
July 17, 2018282828283000
July 18, 201828282828-
July 19, 2018272827.752827600
July 20, 201827.7527.7527.7527.75-
July 23, 201827.52827.7527.75400
July 24, 201828282827.75900
July 25, 201828282828-
July 26, 201828282828-
July 27, 20182828282828000
July 30, 201830303028100
July 31, 201830303030-
August 1, 20182828283011300
August 2, 2018272827.52810000
August 3, 20182727.252727.52000
August 6, 201827272727-
August 7, 201826.527.2527277500
August 8, 2018272727273800
August 9, 20182727272723800
August 10, 201827272727-
August 13, 201824.52725271400
August 14, 201825252525-
August 15, 201825252525400
August 16, 201825252525100
August 17, 201826262625200
August 20, 201825.52725.75267900
August 22, 201825252525.751400
August 23, 20182525.7525.5251400
August 24, 201823252425.51500
August 27, 2018232523.5243400
August 28, 201823.523.523.523.520900
August 29, 201823.523.523.523.5-
August 30, 201823.523.523.523.5-
August 31, 201825252523.5500
September 3, 201823.525.7523.75251600
September 4, 201823.523.523.523.751000
September 5, 201823.7523.7523.7523.52800
September 6, 201823.7523.7523.7523.75-
September 7, 201824242423.75500
September 10, 201823.52423.52427000
September 11, 201823.523.7523.523.55300
September 12, 201823.523.7523.523.5400
September 13, 201823.523.7523.523.51740000
September 14, 201823.7523.7523.7523.5-
September 17, 201823.7523.7523.7523.75-
September 18, 201823.7523.7523.7523.75-
September 19, 201823.7523.7523.7523.75-
September 20, 201824242423.75500
September 21, 201823.752423.7524200
September 24, 201825252523.75400
September 25, 20182425.752525300
September 26, 201824242425100
September 27, 2018252525242700
September 28, 201825252525-
October 1, 201825252525-
October 2, 201824.527.52625200
October 3, 201825252526200
October 4, 201825252525-
October 5, 2018232423251800
October 8, 2018232323231200
October 9, 201823232323-
October 11, 2018232323231200
October 12, 201823232323200
October 15, 2018232323231200
October 16, 201822.522.522.5231000
October 17, 201823232322.51900
October 18, 201823232323-
October 19, 2018242424231200
October 22, 201824242424200
October 23, 201824242424600
October 24, 2018242424241000
October 25, 20182323.523242100
October 26, 201823232323100
October 29, 201822.52322.75231300
October 30, 201823.52423.522.755100
October 31, 20182323.523.2523.51700
November 1, 201823.2523.2523.2523.25500
November 2, 201823232323.25300
November 5, 201823232323-
November 6, 201823.52423.75232700
November 7, 201824242423.751400
November 8, 201824242424-
November 9, 201823.7523.7523.7524400
November 12, 201823.523.523.523.75300
November 13, 20182323.523.2523.51000
November 14, 201823232323.251100
November 15, 2018232323231400
November 16, 2018232323233100
November 19, 201822.752322.75232200
November 20, 201822.7522.7522.7522.75-
November 21, 201822.7522.7522.7522.75-
November 22, 201822.52322.7522.753300
November 23, 201822.522.522.522.752400
November 26, 201822.522.522.522.5-
November 27, 201822.522.522.522.51000
November 28, 201822.522.522.522.5-
November 29, 201822.522.522.522.5-
November 30, 2018212221.1522.51700
December 3, 201821.1521.1521.1521.15-
December 4, 201820.2521.252121.158800
December 5, 201821212121-
December 6, 20182121.221.1214800
December 7, 201822222221.1300
December 10, 20182121.0521.05221000
December 11, 20182021.0520.721.059500
December 13, 201821212120.77500
December 14, 2018212121213300
December 17, 201822222221100
December 18, 201822222222900
December 19, 201822222222-
December 20, 20182222.6222222900
December 21, 201822222222-
December 24, 201820.520.520.5221100
December 27, 201822.522.522.520.5100
December 28, 201822.522.522.522.5-
December 31, 201823232322.51100