Gainers Losers Bonus Dividend Pricelist Sector Pricelist Quaterly Results Capitalisation performance by value & Volume performance by price Top Stocks By Volume Top Stocks By Value Company Float Market Events Global Index
Date: 22-04-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
90.00
90.00
90.00
90.00
90.00
5.00
4,020.00
343,710.00
0
0
0.89
0.88
0.88
0.86
0.86
23.00
4,923,700.00
4,273,802.00
-0.03
-3.37
1.80
1.80
1.80
1.80
1.80
6.00
46,000.00
78,660.00
0
0
8.26
8.26
8.67
8.26
8.67
199.00
12,536,194.00
107,108,590.31
0.41
4.96
0.50
0.50
0.50
0.50
0.50
1.00
200.00
100.00
0
0
3.01
3.00
3.00
3.00
3.00
65.00
770,014.00
2,308,384.50
-0.01
-0.33
1.58
1.51
1.51
1.51
1.51
4.00
103,000.00
156,830.00
-0.07
-4.43
0.79
0.80
0.80
0.76
0.80
40.00
2,431,560.00
1,910,270.08
0.01
1.27
2.46
2.34
2.58
2.34
2.50
20.00
878,200.00
2,131,334.00
0.04
1.63
10.50
10.50
10.50
10.50
10.50
4.00
3,883.00
38,752.34
0
0
7.75
7.75
7.75
7.75
7.75
1.00
3,000.00
22,110.00
0
0
17.00
16.60
17.00
16.60
17.00
35.00
339,311.00
5,708,008.07
0
0
0.50
0.50
0.50
0.50
0.50
2.00
450,200.00
225,100.00
0
0
1.47
1.47
1.47
1.47
1.47
1.00
67,400.00
99,078.00
0
0
8.90
8.90
8.90
8.90
8.90
10.00
68,789.00
612,908.90
0
0
18.97
18.97
18.97
18.97
18.97
3.00
290.00
5,331.50
0
0
79.00
75.05
79.00
75.05
79.00
39.00
117,164.00
8,438,894.35
0
0
40.00
40.00
40.00
40.00
40.00
13.00
40,141.00
1,605,675.21
0
0
9.00
9.30
9.30
9.00
9.00
23.00
173,597.00
1,546,094.25
0
0
13.79
13.79
13.79
13.79
13.79
1.00
8.00
104.88
0
0
0.50
0.50
0.50
0.50
0.50
3.00
195,550.00
97,775.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
161,500.00
80,750.00
0
0
49.20
49.00
49.20
49.00
49.20
27.00
82,531.00
3,906,900.17
0
0
0.95
0.95
0.95
0.95
0.95
4.00
51,500.00
48,965.00
0
0
1.15
1.15
1.15
1.15
1.15
14.00
212,576.00
251,000.40
0
0
0.67
0.70
0.70
0.67
0.67
8.00
887,000.00
608,630.00
0
0
2.20
2.10
2.20
2.10
2.20
24.00
1,014,246.00
2,168,996.70
0
0
1.90
1.90
1.90
1.90
1.90
2.00
12,693.00
23,892.69
0
0
5.48
5.48
5.48
5.48
5.48
1.00
10.00
52.10
0
0
0.50
0.50
0.50
0.50
0.50
1.00
3,000.00
1,500.00
0
0
227.80
228.00
228.00
227.80
227.89
37.00
232,849.00
53,105,460.91
0.09
0.04
8.00
8.19
8.30
8.08
8.08
45.00
418,194.00
3,431,115.59
0.08
1
9.60
9.63
9.65
9.60
9.61
63.00
1,281,015.00
12,326,505.07
0.01
0.1
6.10
6.01
6.20
6.01
6.10
60.00
2,969,858.00
18,205,326.19
0
0
1.16
1.16
1.16
1.16
1.16
1.00
2,000.00
2,420.00
0
0
3.72
3.72
3.72
3.72
3.72
1.00
50.00
177.00
0
0
3.61
3.43
3.79
3.43
3.79
45.00
1,093,596.00
3,819,753.28
0.18
4.99
13.15
13.19
13.30
13.19
13.30
48.00
462,375.00
6,137,926.19
0.15
1.14
2.32
2.32
2.32
2.32
2.32
1.00
50.00
110.50
0
0
2.12
2.02
2.20
2.02
2.20
13.00
243,521.00
510,021.14
0.08
3.77
12.27
12.30
12.75
12.29
12.54
500.00
149,224,599.00
1,865,267,034.00
0.27
2.2
3.49
3.50
3.57
3.41
3.57
65.00
11,071,282.00
38,667,523.11
0.08
2.29
1.97
1.90
2.00
1.89
2.00
124.00
14,124,711.00
27,231,920.70
0.03
1.52
2.90
2.90
2.90
2.90
2.90
11.00
1,367,639.00
3,966,573.26
0
0
67.35
67.35
67.35
67.35
67.35
43.00
320,494.00
21,579,456.62
0
0
148.99
141.55
148.99
141.55
148.99
13.00
17,561.00
2,361,610.35
0
0
70.00
70.50
70.00
69.90
70.00
68.00
2,603,668.00
181,939,055.14
0
0
27.20
27.02
28.01
27.02
28.00
431.00
24,746,945.00
679,144,715.03
0.8
2.94
188.00
188.00
190.00
188.00
188.00
54.00
477,261.00
90,450,424.35
0
0
3.94
3.81
3.98
3.82
3.98
50.00
1,101,243.00
4,323,045.72
0.04
1.02
0.61
0.58
0.58
0.58
0.58
2.00
200,000.00
116,000.00
-0.03
-4.92
1.61
1.61
1.61
1.61
1.61
1.00
20.00
30.60
0
0
26.50
26.50
26.50
26.50
26.50
14.00
82,775.00
2,170,980.50
0
0
0.62
0.59
0.59
0.59
0.59
6.00
182,800.00
107,852.00
-0.03
-4.84
0.61
0.61
0.61
0.61
0.61
3.00
12,000.00
6,960.00
0
0
0.50
0.50
0.50
0.50
0.50
8.00
298,900.00
149,450.00
0
0
69.90
69.90
69.90
69.90
69.90
11.00
96,139.00
6,400,072.48
0
0
3.59
3.59
3.59
3.59
3.59
1.00
1,000.00
3,590.00
0
0
1.84
1.84
1.84
1.84
1.84
1.00
107.00
187.25
0
0
1.70
1.70
1.70
1.70
1.70
7.00
64,351.00
106,814.15
0
0
0.50
0.50
0.50
0.50
0.50
1.00
20,000.00
10,000.00
0
0
3.06
3.09
3.09
3.09
3.09
23.00
663,832.00
2,051,667.10
0.03
0.98
2.32
2.32
2.32
2.32
2.32
9.00
263,500.00
610,820.00
0
0
1.80
1.80
1.80
1.80
1.80
8.00
57,495.00
108,123.00
0
0
123.00
123.00
123.00
123.00
123.00
32.00
25,096.00
3,074,478.05
0
0
51.72
51.72
51.72
51.72
51.72
2.00
400.00
19,656.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
70,000.00
35,000.00
0
0
4.91
4.90
4.91
4.85
4.90
55.00
1,821,411.00
8,910,779.57
-0.01
-0.2
11.55
11.46
11.46
11.40
11.40
33.00
1,017,427.00
11,651,169.52
-0.15
-1.3
150.00
149.94
150.00
149.01
150.00
140.00
2,476,628.00
371,336,232.24
0
0
15.99
15.99
15.99
15.99
15.99
1.00
402.00
6,110.40
0
0
1.26
1.20
1.14
1.14
1.14
14.00
152,970.00
174,445.80
-0.12
-9.52
0.78
0.77
0.78
0.76
0.77
28.00
5,297,099.00
4,062,986.23
-0.01
-1.28
1149.90
1111.00
1111.00
1111.00
1111.00
71.00
89,749.00
100,332,905.24
-38.9
-3.38
0.50
0.50
0.50
0.50
0.50
2.00
35,000.00
17,500.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
370.00
185.00
0
0
0.88
0.92
0.91
0.88
0.88
8.00
344,400.00
304,774.00
0
0
15.97
16.00
16.00
15.90
15.92
173.00
1,902,134.00
30,345,267.51
-0.05
-0.31
0.57
0.55
0.55
0.55
0.55
6.00
527,500.00
290,125.00
-0.02
-3.51
36.02
37.80
37.80
37.80
37.80
80.00
1,000,174.00
37,124,482.94
1.78
4.94
1.57
1.57
1.57
1.57
1.57
1.00
100.00
157.00
0
0
4.10
4.10
4.10
4.10
4.10
1.00
500.00
2,000.00
0
0
42.00
43.42
43.42
42.00
42.00
17.00
344,593.00
14,736,743.00
0
0
0.58
0.58
0.58
0.58
0.58
7.00
45,879.00
27,427.40
0
0
33.45
35.12
35.12
35.12
35.12
26.00
132,411.00
4,650,274.32
1.67
4.99
4.21
4.22
4.22
4.01
4.06
11.00
450,000.00
1,849,192.25
-0.15
-3.56
0.62
0.62
0.62
0.62
0.62
1.00
10,000.00
5,900.00
0
0
1.20
1.26
1.29
1.20
1.29
26.00
1,000,357.00
1,249,115.36
0.09
7.5
666.79
640.00
640.00
633.46
633.46
135.00
421,293.00
267,322,188.96
-33.33
-5
3.47
3.62
3.59
3.45
3.59
110.00
33,720,470.00
117,146,106.58
0.12
3.46
21.36
22.42
22.50
22.39
22.39
43.00
670,157.00
14,996,059.96
1.03
4.82
2.40
2.28
2.30
2.28
2.28
46.00
6,948,993.00
15,845,273.04
-0.12
-5
0.79
0.79
0.79
0.79
0.79
1.00
250.00
190.00
0
0
162.50
164.00
164.00
164.00
164.00
13.00
28,652.00
4,693,818.65
1.5
0.92
3.83
3.89
3.90
3.70
3.71
243.00
18,769,054.00
70,330,915.10
-0.12
-3.13
2.24
2.13
2.13
2.13
2.13
7.00
141,640.00
303,697.20
-0.11
-4.91
25.00
25.00
25.13
25.00
25.00
60.00
1,014,028.00
25,443,011.23
0
0
59.21
59.08
59.50
59.08
59.50
52.00
569,027.00
33,701,921.55
0.29
0.49
7.05
7.00
7.00
6.65
6.75
276.00
24,494,078.00
166,021,220.20
-0.3
-4.26
2.35
2.45
2.45
2.34
2.40
145.00
6,941,811.00
16,466,646.08
0.05
2.13
10.27
10.35
10.35
10.35
10.35
54.00
408,111.00
4,123,886.26
0.08
0.78
0.50
0.50
0.50
0.50
0.50
2.00
102,874.00
51,437.00
0
0
44.75
44.75
44.75
44.75
44.75
38.00
201,029.00
9,269,618.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
2,500.00
1,250.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
19,345.00
9,672.50
0
0
0.50
0.50
0.50
0.50
0.50
1.00
370.00
185.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
200.00
100.00
0
0
4.05
4.00
4.15
4.00
4.15
23.00
998,005.00
3,991,750.35
0.1
2.47
0.53
0.53
0.53
0.53
0.53
2.00
24,200.00
12,826.00
0
0
4.20
4.20
4.20
4.20
4.20
8.00
17,775.00
72,161.75
0
0
110.01
111.25
111.99
111.25
111.99
106.00
955,064.00
106,365,758.38
1.98
1.8
0.70
0.68
0.70
0.68
0.70
40.00
3,398,050.00
2,334,485.61
0
0
0.97
0.99
0.99
0.97
0.99
57.00
1,709,965.00
1,686,222.51
0.02
2.06
22.50
22.30
23.00
22.30
22.99
432.00
14,851,181.00
336,888,147.66
0.49
2.18
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!