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: 25-07-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
100.03
105.03
105.30
100.03
100.03
27.00
62,495.00
6,595,106.71
0
0
0.85
0.81
0.87
0.81
0.87
24.00
1,255,000.00
1,050,250.00
0.02
2.35
10.00
9.89
10.00
9.72
9.72
228.00
20,356,042.00
202,106,384.14
-0.28
-2.8
3.32
3.26
3.32
3.26
3.26
92.00
2,009,573.00
6,584,591.53
-0.06
-1.81
1.38
1.34
1.34
1.34
1.34
4.00
193,222.00
258,969.88
-0.04
-2.9
0.82
0.84
0.84
0.81
0.81
44.00
5,043,697.00
4,105,017.95
-0.01
-1.22
2.22
2.20
2.20
2.19
2.19
27.00
430,565.00
944,229.10
-0.03
-1.35
30.00
29.40
30.27
29.40
30.27
94.00
832,838.00
25,013,057.08
0.27
0.9
1.69
1.69
1.69
1.69
1.69
1.00
2,811.00
4,778.70
0
0
0.50
0.50
0.50
0.50
0.50
1.00
10,000.00
5,000.00
0
0
8.57
8.60
8.60
8.60
8.60
15.00
119,231.00
1,025,223.55
0.03
0.35
16.30
16.30
16.30
16.30
16.30
3.00
1,361.00
23,286.71
0
0
74.25
74.25
74.25
74.25
74.25
30.00
61,473.00
4,359,614.80
0
0
41.00
41.00
41.00
41.00
41.00
25.00
136,106.00
5,418,728.25
0
0
6.85
6.85
6.85
6.85
6.85
16.00
178,576.00
1,162,529.76
0
0
13.27
13.50
14.17
13.80
14.17
121.00
2,961,810.00
41,471,676.90
0.9
6.78
9.67
9.19
9.19
9.19
9.19
3.00
100,599.00
924,504.81
-0.48
-4.96
0.50
0.50
0.52
0.50
0.52
53.00
6,479,926.00
3,314,828.80
0.02
4
62.32
61.99
62.32
61.99
62.32
37.00
173,105.00
10,241,451.88
0
0
1.12
1.13
1.14
1.10
1.13
46.00
4,907,667.00
5,456,083.34
0.01
0.89
1.22
1.20
1.20
1.16
1.16
21.00
862,780.00
1,024,003.22
-0.06
-4.92
0.56
0.54
0.54
0.54
0.54
11.00
708,905.00
383,958.21
-0.02
-3.57
3.90
3.90
4.00
3.90
3.90
41.00
3,044,783.00
11,992,458.02
0
0
1.95
1.96
1.96
1.90
1.90
14.00
446,655.00
866,819.68
-0.05
-2.56
0.50
0.50
0.50
0.50
0.50
1.00
50,000.00
25,000.00
0
0
237.50
230.03
232.00
230.00
232.00
90.00
87,094,842.00
18,715,747,670.21
-5.5
-2.32
8.01
8.00
8.11
7.61
7.61
72.00
4,838,723.00
38,882,034.71
-0.4
-4.99
9.19
9.16
9.39
9.10
9.20
83.00
2,498,279.00
23,038,906.08
0.01
0.11
6.72
6.73
6.76
6.58
6.70
220.00
20,382,667.00
136,562,105.76
-0.02
-0.3
1.20
1.20
1.20
1.20
1.20
10.00
24,369.00
29,394.18
0
0
0.50
0.50
0.50
0.50
0.50
2.00
840,712.00
420,356.00
0
0
3.90
3.90
3.90
3.90
3.90
12.00
74,420.00
285,951.00
0
0
16.90
16.90
16.90
16.26
16.90
116.00
1,692,057.00
27,798,278.73
0
0
2.21
2.21
2.21
2.21
2.21
2.00
1,080.00
2,286.80
0
0
2.16
2.15
2.15
2.06
2.06
11.00
509,212.00
1,081,960.66
-0.1
-4.63
15.51
15.51
15.51
15.22
15.22
510.00
7,369,245.00
112,912,860.92
-0.29
-1.87
4.21
4.30
4.35
4.20
4.20
114.00
7,386,805.00
31,193,523.05
-0.01
-0.24
2.04
2.01
2.06
1.98
1.98
124.00
14,784,464.00
29,639,753.09
-0.06
-2.94
3.03
3.15
3.18
3.15
3.18
30.00
690,907.00
2,181,107.54
0.15
4.95
77.87
73.98
73.98
73.98
73.98
58.00
217,815.00
16,116,074.20
-3.89
-5
224.23
216.00
216.00
216.00
216.00
74.00
96,646.00
20,928,234.64
-8.23
-3.67
5.96
5.96
5.96
5.96
5.96
2.00
200.00
1,200.00
0
0
14.46
14.46
14.46
14.46
14.46
6.00
217.00
2,981.58
0
0
68.99
68.99
68.99
68.99
68.99
24.00
99,127.00
6,524,717.30
0
0
30.10
30.00
31.00
30.00
31.00
334.00
155,222,147.00
4,659,430,891.72
0.9
2.99
198.00
198.20
198.20
197.15
197.15
55.00
407,194.00
80,654,226.37
-0.85
-0.43
4.28
4.10
4.25
4.07
4.25
65.00
1,670,786.00
6,906,185.47
-0.03
-0.7
0.78
0.75
0.80
0.75
0.80
15.00
1,701,300.00
1,292,251.00
0.02
2.56
1.60
1.60
1.60
1.60
1.60
1.00
20,000.00
33,600.00
0
0
28.05
28.05
28.05
28.05
28.05
28.00
313,258.00
8,351,415.70
0
0
0.50
0.50
0.50
0.50
0.50
5.00
807,433.00
403,716.50
0
0
0.53
0.51
0.53
0.50
0.51
112.00
9,409,406.00
4,804,151.26
-0.02
-3.77
63.00
63.00
63.00
63.00
63.00
24.00
125,866.00
8,050,675.25
0
0
0.50
0.50
0.50
0.50
0.50
1.00
288,000.00
144,000.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
500.00
250.00
0
0
1.59
1.65
1.63
1.57
1.63
10.00
326,799.00
521,258.43
0.04
2.52
3.10
3.10
3.10
3.10
3.10
30.00
920,371.00
2,853,434.10
0
0
2.66
2.60
2.60
2.55
2.55
13.00
450,250.00
1,154,111.24
-0.11
-4.14
1.75
1.70
1.70
1.70
1.70
21.00
405,241.00
688,614.50
-0.05
-2.86
0.54
0.53
0.54
0.52
0.54
16.00
1,558,306.00
838,668.62
0
0
169.90
162.00
162.00
161.41
161.41
48.00
84,543.00
13,689,720.26
-8.49
-5
61.99
61.99
61.99
61.99
61.99
12.00
12,880.00
758,632.00
0
0
5.00
4.99
5.10
4.90
4.90
61.00
2,169,078.00
10,846,347.53
-0.1
-2
10.50
10.49
10.59
10.15
10.59
68.00
2,038,397.00
21,054,934.78
0.09
0.86
178.20
178.00
178.30
176.03
178.00
194.00
1,911,728.00
339,564,255.86
-0.2
-0.11
1.25
1.21
1.24
1.21
1.21
11.00
269,437.00
327,828.77
-0.04
-3.2
0.85
0.81
0.82
0.81
0.82
40.00
3,853,104.00
3,123,132.44
-0.03
-3.53
1120.00
1120.00
1120.00
1120.00
1120.00
62.00
75,170.00
83,525,543.37
0
0
0.50
0.50
0.50
0.50
0.50
7.00
1,174,650.00
587,325.00
0
0
1.02
1.01
1.01
1.00
1.00
5.00
201,500.00
202,795.00
-0.02
-1.96
26.01
25.99
26.00
25.10
25.47
665.00
17,150,043.00
441,450,267.99
-0.54
-2.08
33.01
33.01
33.01
33.01
33.01
32.00
130,978.00
4,289,396.90
0
0
0.50
0.50
0.50
0.50
0.50
1.00
200.00
100.00
0
0
1.40
1.47
1.47
1.47
1.47
1.00
50,000.00
73,500.00
0.07
5
1.64
1.72
1.72
1.72
1.72
2.00
51,000.00
87,640.00
0.08
4.88
4.75
4.98
5.22
5.22
5.22
17.00
428,140.00
2,221,357.50
0.47
9.89
0.77
0.77
0.77
0.77
0.77
1.00
500.00
400.00
0
0
38.00
38.01
38.01
38.01
38.01
19.00
275,470.00
10,470,538.65
0.01
0.03
0.54
0.52
0.52
0.52
0.52
6.00
221,110.00
114,977.20
-0.02
-3.7
39.00
39.00
39.00
39.00
39.00
56.00
382,682.00
14,406,200.16
0
0
5.19
5.00
5.19
5.00
5.00
38.00
969,710.00
4,898,206.75
-0.19
-3.66
0.50
0.50
0.50
0.50
0.50
1.00
55,000.00
27,500.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
220,000.00
110,000.00
0
0
0.54
0.52
0.52
0.52
0.52
3.00
600,000.00
312,000.00
-0.02
-3.7
1.00
1.00
1.00
1.00
1.00
16.00
228,400.00
228,865.90
0
0
675.05
690.00
690.00
675.00
675.04
34.00
325,601.00
222,970,846.16
-0.01
-0
3.20
3.25
3.26
3.19
3.20
157.00
5,437,327.00
17,409,504.02
0
0
95.00
95.00
95.00
95.00
95.00
1.00
93.00
8,393.25
0
0
0.50
0.50
0.50
0.50
0.50
1.00
62,337.00
31,168.50
0
0
27.50
27.71
29.09
27.51
29.09
190.00
11,329,056.00
321,741,612.69
1.59
5.78
0.50
0.50
0.50
0.50
0.50
2.00
100,000.00
50,000.00
0
0
2.32
2.30
2.32
2.25
2.26
80.00
15,697,526.00
35,658,971.16
-0.06
-2.59
2.40
2.40
2.40
2.40
2.40
1.00
20.00
45.60
0
0
0.79
0.79
0.79
0.79
0.79
1.00
4,050.00
3,078.00
0
0
185.73
180.00
180.00
176.45
176.45
39.00
93,011.00
16,620,728.89
-9.28
-5
5.18
5.39
5.52
5.20
5.51
563.00
48,955,544.00
264,254,908.15
0.33
6.37
17.56
17.46
17.46
17.46
17.46
31.00
219,914.00
3,861,554.75
-0.1
-0.57
62.40
62.40
62.40
62.40
62.40
64.00
277,897.00
17,149,780.04
0
0
7.85
7.87
7.95
7.86
7.90
227.00
9,599,673.00
75,926,432.04
0.05
0.64
2.18
2.15
2.20
2.12
2.17
146.00
5,330,917.00
11,544,629.69
-0.01
-0.46
9.01
9.00
9.00
8.87
8.91
88.00
758,934.00
6,792,587.14
-0.1
-1.11
0.50
0.50
0.50
0.50
0.50
2.00
16,218.00
8,109.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
25,000.00
12,500.00
0
0
49.00
50.13
50.13
49.00
49.00
62.00
304,764.00
14,552,670.64
0
0
0.50
0.50
0.50
0.50
0.50
1.00
40,000.00
20,000.00
0
0
14.11
14.11
14.11
14.11
14.11
1.00
25.00
335.25
0
0
0.50
0.50
0.50
0.50
0.50
16.00
814,009.00
407,004.50
0
0
9.95
9.95
9.95
9.95
9.95
2.00
100.00
946.00
0
0
4.11
4.11
4.14
4.11
4.14
21.00
590,142.00
2,442,235.78
0.03
0.73
0.50
0.50
0.50
0.50
0.50
1.00
50.00
25.00
0
0
12.08
12.08
12.08
12.08
12.08
1.00
100.00
1,148.00
0
0
4.15
4.10
4.15
4.10
4.15
42.00
412,718.00
1,698,064.02
0
0
117.27
117.06
118.95
117.06
118.95
75.00
706,037.00
83,413,822.87
1.68
1.43
0.89
0.89
0.90
0.89
0.90
94.00
13,532,795.00
12,166,399.80
0.01
1.12
1.11
1.06
1.09
1.01
1.06
73.00
5,942,922.00
6,117,496.36
-0.05
-4.5
24.95
25.00
25.30
24.80
25.23
393.00
11,081,618.00
277,520,170.34
0.28
1.12
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!