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: 23-10-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
162.86
162.86
162.86
162.86
162.86
19.00
73,473.00
12,563,883.00
0
0
0.69
0.69
0.69
0.69
0.69
2.00
46,000.00
31,280.00
0
0
1.38
1.38
1.38
1.38
1.38
1.00
450.00
594.00
0
0
8.46
8.50
8.81
8.50
8.76
306.00
18,053,680.00
155,258,525.15
0.3
3.55
3.15
3.15
3.15
3.15
3.15
36.00
183,767.00
573,336.54
0
0
1.33
1.39
1.45
1.45
1.45
8.00
76,627.00
110,934.13
0.12
9.02
0.81
0.82
0.82
0.81
0.81
17.00
791,547.00
646,100.83
0
0
1.91
1.91
1.91
1.91
1.91
6.00
73,900.00
141,149.00
0
0
0.22
0.23
0.23
0.23
0.23
1.00
50,000.00
11,500.00
0.01
4.55
31.17
32.40
32.12
32.01
32.12
56.00
425,453.00
13,661,285.82
0.95
3.05
1.59
1.59
1.59
1.59
1.59
1.00
6,000.00
9,120.00
0
0
8.08
8.08
8.08
8.08
8.08
9.00
23,274.00
186,958.00
0
0
20.00
20.00
20.00
20.00
20.00
2.00
3,500.00
68,650.00
0
0
5.48
5.48
5.48
5.48
5.48
1.00
7,800.00
40,638.00
0
0
52.51
52.51
52.51
52.51
52.51
31.00
58,773.00
3,017,708.97
0
0
39.00
40.95
42.30
42.30
42.30
41.00
340,151.00
14,283,972.47
3.3
8.46
4.24
4.43
4.21
4.21
4.21
17.00
458,630.00
1,931,955.80
-0.03
-0.71
14.06
14.49
14.49
14.49
14.49
17.00
111,416.00
1,600,011.51
0.43
3.06
14.94
14.94
14.94
14.94
14.94
6.00
52,318.00
742,915.60
0
0
0.50
0.50
0.50
0.50
0.50
3.00
1,000,000.00
500,000.00
0
0
49.23
49.23
49.23
49.23
49.23
25.00
20,843.00
981,262.87
0
0
0.92
0.93
0.94
0.91
0.92
16.00
5,817,587.00
5,358,651.83
0
0
0.50
0.50
0.50
0.50
0.50
8.00
299,059.00
149,529.50
0
0
0.96
0.96
0.98
0.95
0.95
26.00
829,098.00
805,833.10
-0.01
-1.04
0.53
0.52
0.55
0.51
0.55
19.00
6,221,796.00
3,197,993.94
0.02
3.77
3.90
4.00
4.00
3.84
4.00
22.00
22,100,911.00
88,387,648.87
0.1
2.56
1.76
1.84
1.84
1.84
1.84
8.00
163,500.00
300,840.00
0.08
4.55
4.80
4.80
4.80
4.80
4.80
2.00
4,000.00
18,240.00
0
0
0.50
0.50
0.50
0.50
0.50
11.00
58,450.00
29,225.00
0
0
213.00
210.00
213.00
209.97
213.00
39.00
623,893.00
131,583,480.16
0
0
6.55
6.55
6.55
6.55
6.55
3.00
7,000.00
43,610.00
0
0
7.71
7.90
7.80
7.70
7.70
79.00
1,832,419.00
14,173,639.77
-0.01
-0.13
6.32
6.30
6.63
6.30
6.63
170.00
58,232,992.00
383,810,482.86
0.31
4.91
1.05
1.05
1.05
1.05
1.05
1.00
420.00
420.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
7,000.00
3,500.00
0
0
3.80
3.82
3.82
3.80
3.80
20.00
72,216.00
268,161.64
0
0
19.00
18.30
18.30
18.26
18.26
66.00
2,811,699.00
51,442,474.79
-0.74
-3.89
1.95
1.95
1.95
1.95
1.95
5.00
48,580.00
90,718.80
0
0
12.60
12.43
12.60
12.20
12.36
367.00
5,100,421.00
63,529,391.42
-0.24
-1.9
4.08
4.15
4.10
4.03
4.10
64.00
6,218,167.00
25,460,714.31
0.02
0.49
1.95
1.95
2.02
1.95
2.02
89.00
10,368,789.00
20,480,380.23
0.07
3.59
3.31
3.33
3.33
3.33
3.33
10.00
284,481.00
950,369.76
0.02
0.6
61.40
61.40
61.40
61.40
61.40
58.00
141,744.00
8,325,253.52
0
0
213.50
213.50
220.00
213.50
220.00
93.00
231,592.00
49,763,798.60
6.5
3.04
0.50
0.50
0.50
0.50
0.50
1.00
100.00
50.00
0
0
56.00
56.00
56.00
56.00
56.00
10.00
13,548.00
746,048.44
0
0
0.84
0.84
0.84
0.84
0.84
1.00
8,064.00
7,096.32
0
0
27.41
27.40
27.40
27.06
27.12
279.00
8,300,436.00
226,461,377.02
-0.29
-1.06
0.50
0.50
0.50
0.50
0.50
2.00
9,564.00
4,782.00
0
0
192.90
185.00
185.00
184.00
184.00
56.00
145,909.00
26,942,204.94
-8.9
-4.61
0.50
0.50
0.50
0.50
0.50
1.00
10,000.00
5,000.00
0
0
3.95
3.99
3.99
3.99
3.99
20.00
457,806.00
1,820,810.88
0.04
1.01
3.09
3.24
3.30
3.08
3.08
42.00
11,959,015.00
37,588,895.70
-0.01
-0.32
32.00
32.00
32.00
32.00
32.00
9.00
58,203.00
1,787,610.50
0
0
0.51
0.50
0.50
0.50
0.50
8.00
176,896.00
88,448.00
-0.01
-1.96
0.50
0.50
0.50
0.50
0.50
86.00
5,874,000.00
2,937,000.00
0
0
1.08
1.08
1.08
1.08
1.08
1.00
500.00
515.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
55,000.00
27,500.00
0
0
1.39
1.43
1.43
1.39
1.39
17.00
267,519.00
386,073.94
0
0
2.92
2.92
2.92
2.92
2.92
13.00
148,286.00
431,287.10
0
0
3.00
3.00
3.00
3.00
3.00
10.00
4,050,000.00
12,148,091.00
0
0
1.63
1.63
1.63
1.63
1.63
8.00
31,550.00
52,063.50
0
0
0.55
0.54
0.54
0.54
0.54
6.00
861,600.00
465,264.00
-0.01
-1.82
166.00
169.25
169.25
169.25
169.25
18.00
23,763.00
4,019,952.57
3.25
1.96
56.00
56.00
56.00
56.00
56.00
1.00
200.00
10,640.00
0
0
5.00
5.02
5.02
5.02
5.02
28.00
2,091,746.00
10,501,610.71
0.02
0.4
9.29
9.39
9.39
9.29
9.29
18.00
92,485.00
833,025.55
0
0
169.00
167.00
171.00
166.04
170.05
140.00
1,255,973.00
212,570,961.37
1.05
0.62
13.50
12.83
12.83
12.83
12.83
1.00
54,998.00
705,624.34
-0.67
-4.96
1.16
1.16
1.16
1.16
1.16
15.00
181,719.00
211,469.57
0
0
0.76
0.78
0.79
0.78
0.79
12.00
2,299,339.00
1,812,953.94
0.03
3.95
983.00
994.00
994.00
994.00
994.00
37.00
58,141.00
57,745,902.24
11
1.12
7.00
7.00
7.00
7.00
7.00
1.00
187.00
1,243.55
0
0
0.50
0.50
0.50
0.50
0.50
2.00
30,890.00
15,445.00
0
0
21.99
21.99
21.99
21.99
21.99
1.00
25,000.00
522,500.00
0
0
1.01
1.02
1.02
1.02
1.02
6.00
148,300.00
150,966.00
0.01
0.99
23.80
23.52
23.95
23.52
23.56
227.00
2,576,054.00
61,414,515.55
-0.24
-1.01
33.00
33.00
33.00
33.00
33.00
27.00
93,684.00
2,938,752.06
0
0
2.49
2.49
2.49
2.49
2.49
1.00
3,640.00
8,626.80
0
0
5.01
5.01
5.01
5.01
5.01
5.00
80,000.00
416,200.00
0
0
3.98
3.98
3.98
3.98
3.98
5.00
27,000.00
102,330.00
0
0
35.50
33.73
33.73
33.73
33.73
9.00
152,398.00
5,140,384.54
-1.77
-4.99
0.50
0.50
0.50
0.50
0.50
12.00
1,302,646.00
651,323.00
0
0
26.50
26.50
26.50
26.00
26.00
148.00
2,034,991.00
53,718,059.75
-0.5
-1.89
4.15
4.15
4.15
4.15
4.15
3.00
20,480.00
84,992.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
500.00
250.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
200,000.00
100,000.00
0
0
0.53
0.51
0.51
0.51
0.51
7.00
566,659.00
288,996.09
-0.02
-3.77
0.83
0.83
0.83
0.83
0.83
9.00
200,506.00
166,540.22
0
0
4.67
4.67
4.67
4.67
4.67
1.00
290.00
1,287.60
0
0
574.00
574.00
574.00
574.00
574.00
13.00
35,015.00
19,262,098.80
0
0
2.73
2.75
2.80
2.75
2.77
90.00
7,686,002.00
21,472,372.80
0.04
1.47
31.15
31.99
32.00
31.99
32.00
34.00
802,198.00
25,639,473.03
0.85
2.73
0.50
0.50
0.50
0.50
0.50
7.00
140,000.00
70,000.00
0
0
2.32
2.31
2.34
2.31
2.34
159.00
18,016,297.00
41,822,520.71
0.02
0.86
171.00
171.00
171.00
171.00
171.00
9.00
8,134.00
1,394,803.88
0
0
5.15
5.11
5.12
5.00
5.00
170.00
17,719,558.00
90,308,719.23
-0.15
-2.91
1.86
1.86
1.86
1.86
1.86
1.00
567.00
1,003.59
0
0
14.00
14.00
14.00
14.00
14.00
10.00
35,314.00
494,008.94
0
0
53.79
54.02
54.02
54.02
54.02
51.00
364,007.00
19,659,468.15
0.23
0.43
5.98
5.97
5.97
5.69
5.75
256.00
17,215,445.00
99,531,683.57
-0.23
-3.85
2.05
2.08
2.10
2.06
2.10
53.00
1,163,966.00
2,425,266.46
0.05
2.44
9.06
9.06
9.06
9.06
9.06
58.00
315,302.00
2,857,508.45
0
0
40.16
38.18
40.00
40.00
40.00
86.00
462,934.00
18,149,219.64
-0.16
-0.4
0.50
0.50
0.50
0.50
0.50
14.00
688,605.00
344,302.50
0
0
0.50
0.50
0.50
0.50
0.50
1.00
390,000.00
195,000.00
0
0
4.14
4.00
4.14
4.00
4.14
7.00
34,000.00
135,025.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
3,050.00
1,525.00
0
0
4.29
4.30
4.30
4.30
4.30
16.00
5,051,197.00
21,720,801.80
0.01
0.23
1.35
1.29
1.35
1.29
1.35
5.00
70,000.00
86,700.00
0
0
118.00
118.22
118.50
118.00
118.00
64.00
674,363.00
79,593,454.90
0
0
0.64
0.64
0.65
0.63
0.65
53.00
5,088,674.00
3,230,106.38
0.01
1.56
0.95
0.95
0.98
0.95
0.98
22.00
598,154.00
574,110.84
0.03
3.16
22.60
22.90
22.78
22.61
22.61
423.00
38,534,911.00
873,087,554.65
0.01
0.04
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!