VOCUS GROUP LIMITED (VOC)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
VOC 2017-12-22 00:00:00.110000 3.11 984454 3.13 3.08 -0.321%
VOC 2017-12-22 00:00:00.110000 3.11 984454 3.13 3.08 -0.321%
VOC 2017-12-22 00:00:00.110000 3.11 984454 3.13 3.08 -0.321%
VOC 2017-12-21 00:00:00.110000 3.12 2342981 3.12 3.05 0.322%
VOC 2017-12-20 00:00:00.110000 3.11 2455572 3.11 3.025 2.303%
VOC 2017-12-19 00:00:00.110000 3.04 2347821 3.06 2.95 3.051%
VOC 2017-12-18 00:00:00.110000 2.95 886031 2.95 2.88 1.375%
VOC 2017-12-15 00:00:00.110000 2.91 2320004 2.92 2.82 2.105%
VOC 2017-12-14 00:00:00.110000 2.85 1712263 2.93 2.81 0.707%
VOC 2017-12-13 00:00:00.110000 2.83 1711151 2.92 2.82 -2.414%
VOC 2017-12-12 00:00:00.110000 2.9 943342 2.97 2.89 -2.027%
VOC 2017-12-11 00:00:00.110000 2.96 1362873 2.97 2.9 1.024%
VOC 2017-12-08 00:00:00.110000 2.93 2246075 2.96 2.83 3.534%
VOC 2017-12-07 00:00:00.110000 2.83 4165335 3.02 2.82 -4.392%
VOC 2017-12-06 00:00:00.110000 2.96 2566047 3.05 2.95 -3.583%
VOC 2017-12-05 00:00:00.110000 3.07 2505187 3.13 3.03 -2.229%
VOC 2017-12-04 00:00:00.110000 3.14 2561070 3.17 3.1 0.641%
VOC 2017-12-01 00:00:00.110000 3.12 1356648 3.18 3.08 -0.637%
VOC 2017-11-30 00:00:00.110000 3.14 2617289 3.17 3.115 -0.633%
VOC 2017-11-29 00:00:00.110000 3.16 2702974 3.245 3.125 -0.94%
VOC 2017-11-28 00:00:00.110000 3.19 2739457 3.2 3.14 1.27%
VOC 2017-11-27 00:00:00.110000 3.15 4206179 3.19 3.08 2.941%
VOC 2017-11-24 00:00:00.110000 3.06 1928674 3.06 2.99 1.325%
VOC 2017-11-23 00:00:00.110000 3.02 1359189 3.02 2.96 0.667%
VOC 2017-11-22 00:00:00.110000 3.0 1930554 3.04 2.96 -1.316%
VOC 2017-11-21 00:00:00.110000 3.04 1119657 3.04 3.0 1.672%
VOC 2017-11-17 00:00:00.110000 3.03 1926689 3.05 2.99 0.664%
VOC 2017-11-17 00:00:00.110000 3.03 1926689 3.05 2.99 0.664%
VOC 2017-11-17 00:00:00.110000 3.03 1926689 3.05 2.99 0.664%
VOC 2017-11-16 00:00:00.110000 3.01 2999323 3.03 2.94 2.034%
VOC 2017-11-15 00:00:00.110000 2.95 3493793 3.04 2.94 -2.64%
VOC 2017-11-14 00:00:00.110000 3.03 2281218 3.06 2.95 2.365%
VOC 2017-11-13 00:00:00.110000 2.96 1840079 3.0 2.93 -1.333%
VOC 2017-11-10 00:00:00.110000 3.0 1788612 3.05 2.97 0%
VOC 2017-11-10 00:00:00.110000 3.0 1788612 3.05 2.97 0%
VOC 2017-11-10 00:00:00.110000 3.0 1788612 3.05 2.97 0%
VOC 2017-11-09 00:00:00.110000 3.0 2147534 3.03 2.94 1.695%
VOC 2017-11-08 00:00:00.110000 2.95 2787464 3.01 2.94 -1.993%
VOC 2017-11-07 00:00:00.110000 3.01 1809781 3.02 2.95 2.034%
VOC 2017-11-06 00:00:00.110000 2.95 2106029 2.99 2.92 0.683%
VOC 2017-11-03 00:00:00.110000 2.93 3178990 2.94 2.8 4.643%
VOC 2017-11-03 00:00:00.110000 2.93 3178990 2.94 2.8 4.643%
VOC 2017-11-03 00:00:00.110000 2.93 3178990 2.94 2.8 4.643%
VOC 2017-11-02 00:00:00.110000 2.8 1580525 2.82 2.75 0.358%
VOC 2017-11-01 00:00:00.110000 2.79 2482097 2.89 2.78 -3.125%
VOC 2017-10-31 00:00:00.110000 2.88 3734247 2.98 2.855 -1.031%
VOC 2017-10-30 00:00:00.110000 2.91 6307988 2.97 2.77 5.435%
VOC 2017-10-27 00:00:00.110000 2.76 1747857 2.78 2.7 2.222%
VOC 2017-10-27 00:00:00.110000 2.76 1747857 2.78 2.7 2.222%
VOC 2017-10-27 00:00:00.110000 2.76 1747857 2.78 2.7 2.222%
VOC 2017-10-26 00:00:00.110000 2.7 3337370 2.72 2.65 -1.099%
VOC 2017-10-25 00:00:00.110000 2.73 2209003 2.74 2.65 1.487%
VOC 2017-10-24 00:00:00.110000 2.69 2776816 2.86 2.68 -3.929%
VOC 2017-10-23 00:00:00.110000 2.8 4913556 2.96 2.775 -0.356%
VOC 2017-10-20 00:00:00.110000 2.81 7072534 2.885 2.56 6.844%
VOC 2017-10-20 00:00:00.110000 2.81 7072534 2.885 2.56 6.844%
VOC 2017-10-20 00:00:00.110000 2.81 7072534 2.885 2.56 6.844%
VOC 2017-10-19 00:00:00.110000 2.63 3129346 2.69 2.57 -0.379%
VOC 2017-10-18 00:00:00.110000 2.64 2696554 2.74 2.6 -1.859%
VOC 2017-10-17 00:00:00.110000 2.69 3891500 2.69 2.44 10.246%
VOC 2017-10-16 00:00:00.110000 2.44 1925733 2.44 2.37 3.39%
VOC 2017-10-13 00:00:00.110000 2.36 3984345 2.39 2.36 -0.84%
VOC 2017-10-13 00:00:00.110000 2.36 3984345 2.39 2.36 -0.84%
VOC 2017-10-13 00:00:00.110000 2.36 3984345 2.39 2.36 -0.84%
VOC 2017-10-12 00:00:00.110000 2.38 2081466 2.4 2.37 0%
VOC 2017-10-11 00:00:00.110000 2.38 1941949 2.41 2.37 -0.833%
VOC 2017-10-10 00:00:00.110000 2.4 2043448 2.47 2.39 -0.826%
VOC 2017-10-09 00:00:00.110000 2.42 2046384 2.45 2.41 0%
VOC 2017-10-06 00:00:00.110000 2.42 1760189 2.45 2.4 0.415%
VOC 2017-10-06 00:00:00.110000 2.42 1760189 2.45 2.4 0.415%
VOC 2017-10-06 00:00:00.110000 2.42 1760189 2.45 2.4 0.415%
VOC 2017-10-05 00:00:00.110000 2.41 2133310 2.44 2.38 -0.823%
VOC 2017-10-04 00:00:00.110000 2.43 1795641 2.47 2.43 -1.619%
VOC 2017-10-03 00:00:00.110000 2.47 2220635 2.51 2.435 1.646%
VOC 2017-10-02 00:00:00.110000 2.43 1074525 2.46 2.4 1.674%
VOC 2017-09-29 00:00:00.100000 2.39 2524434 2.46 2.37 -1.24%
VOC 2017-09-29 00:00:00.100000 2.39 2524434 2.46 2.37 -1.24%
VOC 2017-09-29 00:00:00.100000 2.39 2524434 2.46 2.37 -1.24%
VOC 2017-09-28 00:00:00.100000 2.42 3342116 2.43 2.39 0.415%
VOC 2017-09-27 00:00:00.100000 2.41 1331342 2.41 2.37 1.688%
VOC 2017-09-26 00:00:00.100000 2.37 3168824 2.43 2.35 -0.42%
VOC 2017-09-25 00:00:00.100000 2.38 1615792 2.4 2.35 -0.418%
VOC 2017-09-22 00:00:00.100000 2.39 3279527 2.46 2.35 -0.83%
VOC 2017-09-22 00:00:00.100000 2.39 3279527 2.46 2.35 -0.83%
VOC 2017-09-22 00:00:00.100000 2.39 3279527 2.46 2.35 -0.83%
VOC 2017-09-21 00:00:00.100000 2.41 3936527 2.45 2.38 -0.823%
VOC 2017-09-20 00:00:00.100000 2.43 2732878 2.52 2.43 -0.41%
VOC 2017-09-19 00:00:00.100000 2.44 3293354 2.47 2.4 1.667%
VOC 2017-09-18 00:00:00.100000 2.4 3263336 2.46 2.35 2.128%
VOC 2017-09-15 00:00:00.100000 2.35 5076007 2.425 2.34 -2.893%
VOC 2017-09-15 00:00:00.100000 2.35 5076007 2.425 2.34 -2.893%
VOC 2017-09-15 00:00:00.100000 2.35 5076007 2.425 2.34 -2.893%
VOC 2017-09-14 00:00:00.100000 2.42 2105836 2.46 2.395 0.415%
VOC 2017-09-13 00:00:00.100000 2.41 1739588 2.45 2.39 0.417%
VOC 2017-09-12 00:00:00.100000 2.4 3898792 2.5 2.39 -3.614%
VOC 2017-09-11 00:00:00.100000 2.49 3006997 2.545 2.47 -1.969%
VOC 2017-09-08 00:00:00.100000 2.54 4916939 2.58 2.505 -0.392%
VOC 2017-09-08 00:00:00.100000 2.54 4916939 2.58 2.505 -0.392%
VOC 2017-09-08 00:00:00.100000 2.54 4916939 2.58 2.505 -0.392%
VOC 2017-09-07 00:00:00.100000 2.55 6195417 2.59 2.495 1.19%
VOC 2017-09-06 00:00:00.100000 2.52 4849078 2.54 2.41 4.564%
VOC 2017-09-05 00:00:00.100000 2.41 2800919 2.48 2.4 0.417%
VOC 2017-09-04 00:00:00.100000 2.4 3092495 2.43 2.26 5.263%
VOC 2017-09-01 00:00:00.100000 2.28 4044776 2.34 2.26 -1.299%
VOC 2017-09-01 00:00:00.100000 2.28 4044776 2.34 2.26 -1.299%
VOC 2017-09-01 00:00:00.100000 2.28 4044776 2.34 2.26 -1.299%
VOC 2017-08-31 00:00:00.100000 2.31 4558187 2.39 2.31 -2.941%
VOC 2017-08-30 00:00:00.100000 2.38 3395903 2.41 2.37 -0.418%
VOC 2017-08-29 00:00:00.100000 2.39 4619444 2.435 2.39 -1.24%
VOC 2017-08-28 00:00:00.100000 2.42 4938568 2.465 2.41 -1.626%
VOC 2017-08-25 00:00:00.100000 2.46 5010358 2.55 2.455 -3.529%
VOC 2017-08-25 00:00:00.100000 2.46 5010358 2.55 2.455 -3.529%
VOC 2017-08-25 00:00:00.100000 2.46 5010358 2.55 2.455 -3.529%
VOC 2017-08-24 00:00:00.100000 2.55 8132763 2.6 2.47 -3.409%
VOC 2017-08-23 00:00:00.100000 2.64 4275545 2.74 2.6 0.763%
VOC 2017-08-22 00:00:00.100000 2.62 10094727 2.72 2.58 -4.727%
VOC 2017-08-21 00:00:00.100000 2.75 12679349 2.8 2.43 -14.596%
VOC 2017-08-18 00:00:00.100000 3.22 1576105 3.22 3.13 0.312%
VOC 2017-08-18 00:00:00.100000 3.22 1576105 3.22 3.13 0.312%
VOC 2017-08-18 00:00:00.100000 3.22 1576105 3.22 3.13 0.312%
VOC 2017-08-17 00:00:00.100000 3.21 2728528 3.275 3.16 -2.134%
VOC 2017-08-16 00:00:00.100000 3.28 1578766 3.335 3.25 -1.796%
VOC 2017-08-15 00:00:00.100000 3.34 1227756 3.38 3.32 1.52%
VOC 2017-08-14 00:00:00.100000 3.29 1132129 3.3 3.16 4.444%
VOC 2017-08-11 00:00:00.100000 3.15 3176550 3.23 3.02 -2.477%
VOC 2017-08-11 00:00:00.100000 3.15 3176550 3.23 3.02 -2.477%
VOC 2017-08-11 00:00:00.100000 3.15 3176550 3.23 3.02 -2.477%
VOC 2017-08-10 00:00:00.100000 3.23 3653368 3.44 3.19 -5.831%
VOC 2017-08-09 00:00:00.100000 3.43 967340 3.47 3.41 -1.153%
VOC 2017-08-08 00:00:00.100000 3.47 1512680 3.48 3.42 0%
VOC 2017-08-07 00:00:00.100000 3.47 1148691 3.48 3.415 1.462%
VOC 2017-08-04 00:00:00.100000 3.42 1111745 3.45 3.41 -0.87%
VOC 2017-08-04 00:00:00.100000 3.42 1111745 3.45 3.41 -0.87%
VOC 2017-08-04 00:00:00.100000 3.42 1111745 3.45 3.41 -0.87%
VOC 2017-08-03 00:00:00.100000 3.45 1329633 3.49 3.44 -0.862%
VOC 2017-08-02 00:00:00.100000 3.48 1261828 3.505 3.47 -0.855%