DDT.L: Historical Prices for DIMENSION DATA HLDG

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	73.75	73.75	72.85	73.30	2,183,900	73.30
14-Dec-09	73.60	74.20	73.20	73.40	4,632,500	73.40
11-Dec-09	72.90	73.55	72.90	73.30	5,850,000	73.30
9-Dec-09	73.10	74.60	72.20	72.20	4,524,200	72.20
7-Dec-09	74.00	77.15	74.00	75.50	2,921,200	75.50
4-Dec-09	75.00	76.55	74.75	75.00	2,543,400	75.00
3-Dec-09	77.65	77.95	74.75	74.75	1,406,100	74.75
2-Dec-09	76.60	77.50	76.35	76.50	1,136,800	76.50
1-Dec-09	75.00	77.00	75.00	76.35	2,811,600	76.35
30-Nov-09	75.00	76.05	74.00	74.00	3,685,000	74.00
27-Nov-09	72.50	75.75	72.50	75.55	2,148,100	75.55
26-Nov-09	77.00	77.20	74.00	74.00	3,751,200	74.00
25-Nov-09	78.40	79.00	77.55	77.70	1,961,700	77.70
24-Nov-09	78.25	79.00	77.65	79.00	3,006,600	79.00
23-Nov-09	79.50	79.60	77.90	79.35	9,376,200	79.35
20-Nov-09	78.15	80.40	77.55	78.80	12,557,400	78.80
19-Nov-09	82.50	82.50	77.15	79.70	13,925,000	79.70
18-Nov-09	75.80	82.80	75.80	77.83	7,052,300	77.83
17-Nov-09	75.80	76.45	74.50	74.75	1,281,700	74.75
16-Nov-09	75.00	77.00	74.70	77.00	1,241,400	77.00
13-Nov-09	74.00	74.75	73.25	74.65	2,688,300	74.65
12-Nov-09	73.50	75.00	72.55	74.65	3,103,900	74.65
11-Nov-09	72.80	74.15	72.70	74.00	1,743,600	74.00
10-Nov-09	72.15	73.30	72.10	72.40	2,879,800	72.40
9-Nov-09	73.00	74.50	70.70	72.95	2,215,700	72.95
6-Nov-09	72.00	72.90	71.40	72.90	1,636,700	72.90
5-Nov-09	69.75	72.25	69.75	71.95	2,311,600	71.95
4-Nov-09	70.00	71.70	70.00	71.70	3,350,700	71.70
3-Nov-09	71.70	71.70	69.10	69.80	1,663,900	69.80
2-Nov-09	70.45	71.60	70.20	71.60	2,646,100	71.60
30-Oct-09	71.95	72.10	70.85	71.05	1,634,500	71.05
29-Oct-09	69.55	71.35	68.75	71.00	3,064,100	71.00
28-Oct-09	70.90	70.90	69.10	69.15	4,186,900	69.15
27-Oct-09	70.25	71.55	70.25	71.35	1,995,600	71.35
26-Oct-09	72.30	73.90	70.45	70.45	1,607,000	70.45
23-Oct-09	74.10	76.05	73.00	73.00	1,728,700	73.00
22-Oct-09	74.60	74.60	72.70	73.85	2,550,100	73.85
21-Oct-09	76.00	76.10	73.85	75.10	2,983,700	75.10
20-Oct-09	76.00	76.90	74.70	76.00	4,107,100	76.00
19-Oct-09	73.65	75.60	72.50	75.25	3,871,100	75.25
16-Oct-09	74.40	74.45	72.30	73.00	2,472,900	73.00
15-Oct-09	77.75	77.75	73.90	73.90	9,034,500	73.90
14-Oct-09	76.85	78.20	75.80	78.00	10,473,300	78.00
13-Oct-09	76.85	76.85	74.45	75.50	4,295,800	75.50
12-Oct-09	76.00	76.95	74.70	76.30	2,167,300	76.30
9-Oct-09	74.50	76.00	74.50	75.05	3,924,900	75.05
8-Oct-09	73.75	75.70	73.60	74.70	2,445,800	74.70
7-Oct-09	69.60	73.70	69.15	72.25	3,819,200	72.25
6-Oct-09	65.95	70.65	65.25	70.00	3,706,500	70.00
5-Oct-09	62.40	65.55	62.40	65.35	2,737,600	65.35
2-Oct-09	62.00	63.35	62.00	62.95	2,058,900	62.95
1-Oct-09	62.95	63.50	62.45	62.50	1,801,900	62.50
30-Sep-09	62.65	64.25	62.65	63.15	3,529,600	63.15
29-Sep-09	62.25	63.70	62.25	63.15	2,771,400	63.15
28-Sep-09	61.95	63.00	60.80	62.45	1,578,800	62.45
25-Sep-09	59.30	61.75	59.30	61.40	6,480,800	61.40
24-Sep-09	61.25	62.00	59.50	60.00	2,911,400	60.00
23-Sep-09	60.05	61.00	60.00	61.00	1,527,400	61.00
22-Sep-09	61.30	61.30	60.00	60.35	769,200	60.35
21-Sep-09	61.75	62.20	59.75	60.55	2,850,800	60.55
18-Sep-09	62.00	63.45	61.15	61.90	4,361,000	61.90
17-Sep-09	62.30	64.55	62.25	63.00	2,752,700	63.00
16-Sep-09	61.00	62.00	60.00	61.30	2,314,500	61.30
15-Sep-09	59.60	60.45	58.90	60.10	1,656,900	60.10
14-Sep-09	59.35	59.60	58.75	58.80	919,000	58.80
11-Sep-09	59.45	60.45	58.55	59.40	4,464,500	59.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions