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: 16-09-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
134.00
134.00
134.00
134.00
134.00
13.00
6,883.00
968,438.10
0
0
0.67
0.67
0.70
0.65
0.70
20.00
1,140,976.00
759,581.01
0.03
4.48
1.55
1.55
1.55
1.55
1.55
5.00
30,913.00
45,751.24
0
0
9.59
9.59
9.59
9.59
9.59
13.00
158,640.00
1,521,357.60
0
0
3.19
3.19
3.25
3.14
3.14
77.00
2,042,754.00
6,458,200.68
-0.05
-1.57
1.52
1.45
1.45
1.45
1.45
3.00
372,500.00
540,125.00
-0.07
-4.61
0.83
0.83
0.83
0.82
0.82
26.00
2,133,547.00
1,764,034.77
-0.01
-1.2
2.00
2.00
2.00
2.00
2.00
4.00
19,900.00
39,810.00
0
0
33.29
33.29
33.29
33.29
33.29
47.00
329,139.00
10,643,582.00
0
0
8.60
8.60
8.60
8.60
8.60
8.00
67,568.00
585,497.10
0
0
18.85
19.40
19.40
19.40
19.40
2.00
179,031.00
3,473,604.50
0.55
2.92
55.01
52.50
52.50
52.50
52.50
41.00
260,790.00
13,676,581.68
-2.51
-4.56
39.40
39.40
39.40
39.40
39.40
19.00
28,981.00
1,136,213.88
0
0
4.28
4.28
4.28
4.28
4.28
1.00
275.00
1,119.25
0
0
4.83
4.75
4.75
4.70
4.70
22.00
833,900.00
3,927,890.20
-0.13
-2.69
14.00
14.00
14.00
14.00
14.00
15.00
109,303.00
1,512,727.06
0
0
8.29
8.70
8.70
8.70
8.70
7.00
132,022.00
1,096,734.60
0.41
4.95
0.50
0.50
0.50
0.50
0.50
1.00
1,000,000.00
500,000.00
0
0
0.50
0.50
0.50
0.50
0.50
3.00
99,500.00
49,750.00
0
0
53.16
50.51
50.51
50.51
50.51
19.00
156,748.00
7,917,341.48
-2.65
-4.98
0.97
0.98
0.98
0.98
0.98
19.00
1,409,841.00
1,374,404.10
0.01
1.03
0.50
0.50
0.50
0.50
0.50
6.00
132,722.00
66,381.00
0
0
1.05
1.00
1.05
1.00
1.02
20.00
802,551.00
827,241.76
-0.03
-2.86
0.54
0.55
0.56
0.52
0.56
10.00
307,745.00
168,436.40
0.02
3.7
3.88
3.92
3.99
3.92
3.99
22.00
324,207.00
1,281,246.25
0.11
2.84
1.82
1.76
1.76
1.76
1.76
5.00
869,217.00
1,531,551.92
-0.06
-3.3
5.00
4.80
4.80
4.80
4.80
3.00
65,280.00
313,384.00
-0.2
-4
219.99
224.90
220.00
215.00
220.00
60.00
366,315.00
79,578,516.08
0.01
0
6.97
6.97
6.97
6.97
6.97
29.00
192,085.00
1,273,523.55
0
0
8.37
8.70
8.35
8.35
8.35
49.00
343,218.00
2,875,386.64
-0.02
-0.24
0.87
0.87
0.87
0.87
0.87
1.00
28,000.00
23,240.00
0
0
6.39
6.40
6.52
6.30
6.47
130.00
293,960,674.00
1,913,261,248.21
0.08
1.25
1.10
1.10
1.10
1.10
1.10
1.00
7,180.00
7,539.00
0
0
0.50
0.50
0.50
0.50
0.50
5.00
162,000.00
81,000.00
0
0
3.81
3.88
3.88
3.84
3.84
26.00
914,833.00
3,524,919.22
0.03
0.79
19.82
19.20
19.20
19.20
19.20
96.00
677,434.00
13,112,245.58
-0.62
-3.13
14.57
14.34
14.60
14.33
14.60
373.00
14,395,854.00
209,435,419.76
0.03
0.21
4.20
4.15
4.15
4.00
4.15
77.00
2,683,624.00
10,842,588.04
-0.05
-1.19
1.95
1.96
1.96
1.95
1.95
87.00
9,421,233.00
18,381,371.26
0
0
3.28
3.28
3.28
3.28
3.28
12.00
128,570.00
424,085.50
0
0
0.50
0.50
0.50
0.50
0.50
2.00
20,000.00
10,000.00
0
0
64.00
62.30
62.30
62.30
62.30
78.00
803,543.00
49,375,965.09
-1.7
-2.66
223.82
220.00
221.00
220.00
221.00
122.00
313,051.00
69,011,926.62
-2.82
-1.26
0.55
0.53
0.54
0.53
0.53
46.00
3,692,212.00
1,959,412.36
-0.02
-3.64
65.00
65.00
65.00
65.00
65.00
10.00
6,428.00
402,240.46
0
0
28.26
28.58
28.59
28.45
28.45
297.00
10,248,610.00
292,798,758.15
0.19
0.67
172.00
174.50
172.00
172.00
172.00
93.00
410,503.00
70,615,568.40
0
0
4.03
4.01
4.03
4.00
4.00
53.00
2,304,379.00
9,235,572.29
-0.03
-0.74
1.56
1.63
1.63
1.63
1.63
13.00
969,550.00
1,580,366.50
0.07
4.49
28.16
28.50
28.50
28.41
28.41
27.00
382,126.00
10,884,070.12
0.25
0.89
0.55
0.55
0.55
0.53
0.54
18.00
2,655,563.00
1,448,069.50
-0.01
-1.82
0.51
0.50
0.50
0.50
0.50
45.00
4,284,223.00
2,142,250.98
-0.01
-1.96
63.99
63.99
63.99
63.99
63.99
16.00
56,627.00
3,470,157.78
0
0
0.50
0.50
0.50
0.50
0.50
1.00
120,000.00
60,000.00
0
0
0.50
0.50
0.50
0.50
0.50
10.00
6,185,827.00
3,092,913.50
0
0
1.60
1.60
1.60
1.60
1.60
7.00
90,460.00
137,734.20
0
0
3.09
3.00
3.00
3.00
3.00
21.00
236,364.00
709,085.18
-0.09
-2.91
2.50
2.50
2.50
2.50
2.50
3.00
25,800.00
64,578.00
0
0
1.42
1.49
1.42
1.42
1.42
17.00
437,315.00
622,797.53
0
0
0.54
0.53
0.53
0.53
0.53
5.00
1,043,700.00
554,141.00
-0.01
-1.85
180.00
180.00
180.00
180.00
180.00
18.00
9,730.00
1,708,116.99
0
0
56.00
56.00
56.00
56.00
56.00
2.00
540.00
28,728.00
0
0
5.20
5.20
5.21
5.20
5.21
40.00
1,039,269.00
5,406,143.66
0.01
0.19
9.42
9.84
9.35
9.35
9.35
27.00
217,250.00
2,041,781.94
-0.07
-0.74
176.13
174.99
176.10
174.99
175.00
112.00
1,958,486.00
344,424,029.79
-1.13
-0.64
1.08
1.08
1.08
1.08
1.08
8.00
58,329.00
60,093.89
0
0
0.76
0.77
0.77
0.77
0.77
17.00
1,126,080.00
867,513.80
0.01
1.32
1010.00
1010.00
1010.00
1010.00
1010.00
89.00
119,874.00
121,199,886.70
0
0
21.99
21.99
21.99
21.99
21.99
5.00
58,862.00
1,355,961.30
0
0
1.00
1.00
1.00
1.00
1.00
6.00
9,000.00
8,610.00
0
0
24.99
24.50
24.50
24.00
24.30
359.00
5,128,377.00
123,770,924.41
-0.69
-2.76
33.25
33.40
33.98
33.40
33.98
23.00
413,461.00
13,859,325.13
0.73
2.2
2.38
2.38
2.38
2.38
2.38
1.00
1,000.00
2,270.00
0
0
5.09
5.34
5.34
5.34
5.34
5.00
165,860.00
885,092.40
0.25
4.91
4.43
4.65
4.65
4.65
4.65
3.00
56,311.00
261,846.15
0.22
4.97
36.00
36.00
36.00
36.00
36.00
14.00
55,568.00
2,041,766.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
11,781.00
5,890.50
0
0
34.95
35.00
35.00
34.95
34.95
48.00
238,113.00
7,972,763.35
0
0
4.55
4.42
4.63
4.41
4.63
17.00
522,994.00
2,335,522.81
0.08
1.76
0.53
0.53
0.53
0.53
0.53
3.00
15,682.00
8,311.46
0
0
0.89
0.89
0.89
0.89
0.89
10.00
85,342.00
76,860.87
0
0
4.91
4.91
4.91
4.91
4.91
1.00
400.00
1,868.00
0
0
675.00
675.00
675.00
675.00
675.00
2.00
40.00
27,000.00
0
0
2.83
2.80
2.80
2.75
2.75
95.00
3,665,416.00
10,160,412.31
-0.08
-2.83
30.00
30.00
30.00
30.00
30.00
38.00
2,775,996.00
83,264,892.90
0
0
0.50
0.50
0.50
0.50
0.50
2.00
98,000.00
49,000.00
0
0
2.19
2.20
2.20
2.20
2.20
42.00
2,053,287.00
4,507,144.70
0.01
0.46
180.00
180.00
180.00
180.00
180.00
11.00
10,644.00
1,874,526.25
0
0
5.87
5.99
5.95
5.81
5.90
386.00
28,191,477.00
165,841,601.58
0.03
0.51
15.18
15.24
15.24
15.18
15.18
19.00
116,221.00
1,755,852.00
0
0
57.99
57.50
57.99
57.50
57.90
58.00
724,847.00
41,689,570.51
-0.09
-0.16
7.08
7.40
7.10
7.03
7.03
196.00
6,188,947.00
43,538,923.41
-0.05
-0.71
2.00
2.00
2.02
2.00
2.00
85.00
2,745,286.00
5,513,225.13
0
0
10.75
10.25
10.25
10.25
10.25
29.00
324,361.00
3,322,029.42
-0.5
-4.65
48.01
47.96
48.05
47.96
48.05
46.00
826,228.00
39,663,408.92
0.04
0.08
0.50
0.50
0.50
0.50
0.50
1.00
24,000.00
12,000.00
0
0
0.50
0.50
0.50
0.50
0.50
6.00
1,874,308.00
937,154.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
14,500.00
7,250.00
0
0
4.13
4.13
4.13
4.13
4.13
2.00
45,000.00
176,850.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
2,500.00
1,250.00
0
0
4.30
4.30
4.30
4.30
4.30
15.00
155,806.00
656,456.70
0
0
1.15
1.20
1.20
1.20
1.20
10.00
198,811.00
236,980.66
0.05
4.35
120.00
120.00
120.00
120.00
120.00
34.00
88,353.00
10,591,486.55
0
0
0.72
0.70
0.74
0.70
0.72
64.00
3,507,600.00
2,545,335.07
0
0
0.90
0.90
0.94
0.89
0.91
70.00
3,456,751.00
3,137,543.77
0.01
1.11
24.20
24.40
24.30
24.20
24.20
287.00
11,066,974.00
268,475,097.92
0
0
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!