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: 23-07-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
100.03
100.03
100.03
100.03
100.03
10.00
45,725.00
4,802,496.75
0
0
1.30
1.30
1.30
1.30
1.30
2.00
1,300.00
1,768.00
0
0
0.89
0.88
0.85
0.84
0.85
20.00
1,416,470.00
1,195,301.29
-0.04
-4.49
1.71
1.71
1.71
1.71
1.71
2.00
10,450.00
17,033.50
0
0
9.90
9.85
10.00
9.85
10.00
192.00
27,758,930.00
276,442,809.40
0.1
1.01
3.26
3.30
3.30
3.27
3.27
48.00
517,781.00
1,700,913.39
0.01
0.31
1.45
1.38
1.38
1.38
1.38
19.00
199,776.00
277,461.11
-0.07
-4.83
0.81
0.82
0.82
0.82
0.82
11.00
2,973,171.00
2,439,470.22
0.01
1.23
2.12
2.03
2.22
2.03
2.22
22.00
1,610,800.00
3,429,146.50
0.1
4.72
31.46
30.00
30.00
30.00
30.00
55.00
494,200.00
14,872,111.48
-1.46
-4.64
1.69
1.69
1.69
1.69
1.69
1.00
100.00
170.00
0
0
8.57
8.57
8.57
8.57
8.57
12.00
15,074.00
130,355.06
0
0
5.76
5.76
5.76
5.76
5.76
2.00
1,527.00
8,367.96
0
0
74.25
74.25
74.25
74.25
74.25
28.00
139,937.00
9,873,719.90
0
0
40.10
40.97
41.00
40.97
41.00
25.00
238,777.00
9,740,704.10
0.9
2.24
6.69
6.36
6.85
6.36
6.85
34.00
1,644,535.00
10,519,111.65
0.16
2.39
12.64
12.62
13.27
12.60
13.27
85.00
3,124,820.00
40,851,625.01
0.63
4.98
10.17
9.67
9.67
9.67
9.67
4.00
185,028.00
1,789,220.76
-0.5
-4.92
3.95
3.95
3.95
3.95
3.95
1.00
18,092.00
68,025.92
0
0
0.50
0.50
0.50
0.50
0.50
5.00
49,500.00
24,750.00
0
0
62.32
62.32
62.32
62.32
62.32
16.00
61,522.00
3,643,776.26
0
0
1.11
1.13
1.15
1.12
1.12
14.00
668,500.00
753,418.50
0.01
0.9
1.22
1.28
1.28
1.22
1.22
15.00
779,000.00
980,870.28
0
0
3.92
3.89
3.90
3.86
3.90
30.00
750,706.00
2,904,777.06
-0.02
-0.51
1.90
1.97
1.97
1.90
1.90
2.00
11,100.00
20,958.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
400,000.00
200,000.00
0
0
238.00
238.20
238.20
237.50
237.50
29.00
130,705.00
31,079,308.91
-0.5
-0.21
8.13
8.08
8.08
8.01
8.01
47.00
454,142.00
3,652,985.84
-0.12
-1.48
9.20
9.20
9.20
9.19
9.19
45.00
781,299.00
7,187,265.80
-0.01
-0.11
6.60
6.40
6.72
6.70
6.72
83.00
3,873,464.00
26,014,893.87
0.12
1.82
1.20
1.20
1.20
1.20
1.20
1.00
100.00
126.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
200.00
100.00
0
0
4.01
4.09
3.91
3.89
3.90
34.00
584,855.00
2,288,195.24
-0.11
-2.74
16.80
16.90
17.48
16.90
16.90
84.00
6,772,853.00
115,499,427.12
0.1
0.6
2.22
2.30
2.30
2.16
2.16
10.00
150,599.00
338,816.38
-0.06
-2.7
15.70
15.74
15.90
15.51
15.51
380.00
8,406,480.00
131,734,921.48
-0.19
-1.21
4.20
4.20
4.28
4.20
4.21
51.00
2,599,245.00
10,967,182.59
0.01
0.24
1.96
1.99
2.05
1.99
2.04
102.00
9,329,867.00
18,909,499.54
0.08
4.08
3.06
3.02
3.05
3.02
3.03
10.00
719,900.00
2,179,127.00
-0.03
-0.98
77.87
77.87
77.87
77.87
77.87
52.00
181,653.00
13,466,661.47
0
0
226.46
226.50
226.50
224.23
224.23
71.00
116,075.00
26,137,726.38
-2.23
-0.98
0.50
0.50
0.50
0.50
0.50
1.00
50,000.00
25,000.00
0
0
68.99
68.99
68.99
68.99
68.99
21.00
55,842.00
3,680,209.07
0
0
30.13
30.10
30.10
30.00
30.10
258.00
5,032,917.00
151,207,577.91
-0.03
-0.1
197.50
198.00
198.00
198.00
198.00
34.00
90,309.00
17,899,130.33
0.5
0.25
4.30
4.12
4.28
4.09
4.28
30.00
4,810,385.00
19,758,853.63
-0.02
-0.47
0.79
0.78
0.78
0.78
0.78
4.00
194,829.00
151,646.62
-0.01
-1.27
1.60
1.60
1.60
1.60
1.60
1.00
200.00
304.00
0
0
28.05
28.05
28.05
28.05
28.05
13.00
82,562.00
2,200,627.30
0
0
0.50
0.50
0.50
0.50
0.50
3.00
510,000.00
255,000.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
500.00
250.00
0
0
0.54
0.55
0.55
0.53
0.53
26.00
2,658,096.00
1,409,930.88
-0.01
-1.85
63.00
64.50
64.50
63.00
63.00
24.00
84,935.00
5,545,975.22
0
0
1.16
1.13
1.13
1.13
1.13
7.00
147,618.00
167,702.70
-0.03
-2.59
0.50
0.50
0.50
0.50
0.50
2.00
2,300.00
1,150.00
0
0
1.51
1.44
1.52
1.44
1.52
16.00
1,432,130.00
2,076,065.40
0.01
0.66
0.50
0.50
0.50
0.50
0.50
1.00
26,000.00
13,000.00
0
0
3.09
3.10
3.11
3.09
3.10
48.00
4,228,387.00
13,106,983.30
0.01
0.32
2.55
2.67
2.67
2.66
2.66
8.00
971,500.00
2,586,158.80
0.11
4.31
1.74
1.75
1.75
1.75
1.75
21.00
650,063.00
1,137,588.60
0.01
0.57
0.54
0.54
0.54
0.54
0.54
3.00
35,200.00
19,010.00
0
0
1.35
1.41
1.41
1.41
1.41
5.00
170,000.00
233,755.00
0.06
4.44
178.84
178.00
178.00
169.90
169.90
60.00
287,005.00
49,708,650.41
-8.94
-5
61.99
61.99
61.99
61.99
61.99
4.00
3,075.00
181,117.50
0
0
0.50
0.50
0.50
0.50
0.50
2.00
5,000,000.00
2,500,000.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
2,000.00
1,040.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
100.00
50.00
0
0
4.89
5.00
5.10
4.91
5.00
44.00
1,622,590.00
8,128,148.69
0.11
2.25
10.70
10.89
10.94
10.50
10.50
50.00
2,713,265.00
29,313,483.75
-0.2
-1.87
178.00
177.62
178.35
177.61
178.20
125.00
1,986,845.00
353,746,887.04
0.2
0.11
1.23
1.20
1.25
1.23
1.25
8.00
171,701.00
211,645.15
0.02
1.63
0.85
0.89
0.90
0.85
0.85
21.00
9,339,649.00
8,369,714.75
0
0
1125.00
1120.00
1120.00
1120.00
1120.00
30.00
39,528.00
44,099,361.90
-5
-0.44
0.50
0.50
0.50
0.50
0.50
2.00
170,000.00
85,000.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
75,000.00
37,500.00
0
0
20.50
20.50
20.50
20.50
20.50
2.00
1,410.00
27,732.00
0
0
1.06
1.05
1.05
1.01
1.02
9.00
1,708,990.00
1,754,889.80
-0.04
-3.77
26.00
26.65
26.25
25.50
26.01
536.00
28,841,831.00
741,797,067.92
0.01
0.04
33.01
33.01
33.01
33.01
33.01
33.00
392,640.00
12,893,159.89
0
0
1.40
1.40
1.40
1.40
1.40
3.00
15,500.00
22,785.00
0
0
1.57
1.64
1.64
1.64
1.64
1.00
100,000.00
164,000.00
0.07
4.46
5.00
4.75
4.75
4.75
4.75
7.00
340,000.00
1,615,050.00
-0.25
-5
38.00
38.00
38.00
38.00
38.00
13.00
220,965.00
8,396,603.00
0
0
0.54
0.54
0.54
0.54
0.54
2.00
22,000.00
11,660.00
0
0
39.00
39.00
39.00
39.00
39.00
43.00
293,797.00
11,255,123.35
0
0
4.94
4.70
5.17
4.70
5.17
30.00
3,591,863.00
17,853,439.96
0.23
4.66
0.50
0.50
0.50
0.50
0.50
1.00
100,000.00
50,000.00
0
0
0.53
0.54
0.54
0.54
0.54
6.00
200,000.00
107,406.79
0.01
1.89
1.05
1.00
1.00
1.00
1.00
14.00
377,919.00
378,976.05
-0.05
-4.76
4.91
4.91
4.91
4.91
4.91
1.00
380.00
1,774.60
0
0
675.05
675.05
675.05
675.05
675.05
5.00
2,014.00
1,389,060.00
0
0
3.25
3.27
3.28
3.20
3.20
107.00
5,696,827.00
18,423,537.80
-0.05
-1.54
100.00
95.00
95.00
95.00
95.00
1.00
40,000.00
3,800,000.00
-5
-5
27.13
27.27
27.50
27.27
27.50
31.00
1,064,888.00
29,266,301.13
0.37
1.36
2.36
2.30
2.36
2.30
2.32
44.00
2,257,218.00
5,278,322.42
-0.04
-1.69
195.50
185.73
185.73
185.73
185.73
19.00
62,007.00
11,517,353.86
-9.77
-5
5.47
5.50
5.55
5.25
5.32
515.00
72,469,791.00
390,707,036.97
-0.15
-2.74
1.96
1.96
1.96
1.96
1.96
1.00
40,750.00
77,425.00
0
0
17.56
17.56
17.56
17.56
17.56
24.00
165,004.00
2,982,110.60
0
0
62.00
62.40
62.40
62.40
62.40
38.00
1,733,101.00
108,133,794.92
0.4
0.65
8.00
8.00
8.00
7.85
7.85
138.00
7,790,378.00
61,930,614.32
-0.15
-1.88
2.15
2.23
2.23
2.14
2.18
82.00
4,190,427.00
9,129,652.28
0.03
1.4
8.99
9.42
9.15
9.01
9.01
54.00
630,729.00
5,760,088.66
0.02
0.22
49.00
50.13
50.13
49.00
49.00
86.00
569,530.00
27,492,399.54
0
0
0.50
0.50
0.50
0.50
0.50
13.00
615,640.00
307,820.00
0
0
4.29
4.30
4.30
4.11
4.11
27.00
599,170.00
2,495,828.19
-0.18
-4.2
4.35
4.20
4.20
4.14
4.15
31.00
582,900.00
2,425,593.36
-0.2
-4.6
1.44
1.44
1.44
1.44
1.44
3.00
1,130.00
1,548.10
0
0
120.00
119.96
119.98
117.27
117.27
48.00
218,942.00
26,149,403.62
-2.73
-2.28
0.90
0.90
0.90
0.89
0.89
74.00
15,474,685.00
13,925,893.99
-0.01
-1.11
1.15
1.10
1.10
1.10
1.10
19.00
628,012.00
690,813.20
-0.05
-4.35
25.00
25.00
25.00
24.90
24.95
173.00
2,580,901.00
64,396,989.13
-0.05
-0.2
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!