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: 30-10-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
188.52
179.10
173.00
170.15
173.00
68.00
1,051,946.00
181,376,746.89
-15.52
-8.23
0.66
0.66
0.66
0.66
0.66
4.00
80,646.00
52,422.40
0
0
1.38
1.38
1.38
1.38
1.38
1.00
4,200.00
5,796.00
0
0
8.51
8.51
8.51
8.48
8.50
117.00
8,298,192.00
70,541,813.23
-0.01
-0.12
0.50
0.50
0.50
0.50
0.50
1.00
3,000,000.00
1,500,000.00
0
0
3.15
3.14
3.14
3.02
3.02
35.00
1,265,736.00
3,875,065.14
-0.13
-4.13
1.45
1.45
1.45
1.45
1.45
6.00
120,000.00
175,960.00
0
0
0.80
0.81
0.85
0.81
0.85
37.00
4,071,230.00
3,399,556.87
0.05
6.25
1.83
1.83
1.83
1.83
1.83
2.00
18,280.00
33,286.80
0
0
7.75
7.75
7.75
7.75
7.75
1.00
6,119.00
45,097.03
0
0
31.50
32.98
31.44
31.34
31.34
32.00
802,182.00
25,160,917.92
-0.16
-0.51
8.00
8.00
8.00
8.00
8.00
9.00
21,883.00
174,197.76
0
0
20.00
21.00
21.00
21.00
21.00
8.00
624,350.00
13,036,445.00
1
5
47.40
45.03
47.40
45.03
47.40
19.00
77,377.00
3,310,651.56
0
0
43.99
41.90
41.90
41.90
41.90
18.00
243,729.00
10,215,741.06
-2.09
-4.75
0.50
0.50
0.50
0.50
0.50
1.00
7,000,000.00
3,500,000.00
0
0
4.21
4.21
4.21
4.21
4.21
10.00
30,690.00
122,760.00
0
0
13.50
13.03
13.50
13.03
13.50
20.00
359,183.00
4,750,156.57
0
0
14.94
14.94
14.94
14.94
14.94
6.00
49,800.00
707,160.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
12,000.00
6,000.00
0
0
3.95
3.95
3.95
3.95
3.95
1.00
5,000.00
18,800.00
0
0
0.50
0.50
0.50
0.50
0.50
4.00
211,500.00
105,750.00
0
0
49.23
49.23
49.23
49.23
49.23
5.00
13,141.00
614,604.57
0
0
0.95
0.95
0.95
0.95
0.95
5.00
876,020.00
832,279.00
0
0
0.91
0.91
0.91
0.91
0.91
16.00
516,803.00
470,498.73
0
0
0.55
0.55
0.55
0.55
0.55
2.00
16,500.00
8,745.00
0
0
3.84
4.00
3.80
3.80
3.80
18.00
934,498.00
3,551,192.40
-0.04
-1.04
1.65
1.61
1.72
1.59
1.59
20.00
657,636.00
1,062,203.73
-0.06
-3.64
0.50
0.50
0.50
0.50
0.50
1.00
4,000.00
2,000.00
0
0
215.00
214.93
214.97
213.00
214.95
45.00
1,003,005.00
215,116,552.32
-0.05
-0.02
6.55
6.55
6.55
6.55
6.55
1.00
1,250.00
7,787.50
0
0
6.90
7.09
7.20
6.74
6.74
131.00
6,271,567.00
42,517,595.82
-0.16
-2.32
6.15
6.44
6.12
6.12
6.12
15.00
1,253,366.00
7,670,759.92
-0.03
-0.49
1.00
1.00
1.00
1.00
1.00
1.00
2,010.00
1,909.50
0
0
3.61
3.75
3.75
3.61
3.61
14.00
129,820.00
466,462.44
0
0
18.55
18.63
18.90
18.63
18.90
79.00
17,715,462.00
333,773,384.77
0.35
1.89
2.14
2.24
2.20
2.20
2.20
6.00
196,317.00
427,878.40
0.06
2.8
11.85
11.85
11.85
11.60
11.70
517.00
36,902,427.00
431,536,625.10
-0.15
-1.27
3.82
4.01
4.00
3.81
4.00
95.00
21,368,909.00
82,045,532.40
0.18
4.71
1.99
1.95
1.99
1.94
1.95
65.00
10,728,903.00
20,926,974.72
-0.04
-2.01
3.32
3.32
3.32
3.32
3.32
10.00
374,000.00
1,244,800.00
0
0
61.40
58.33
61.40
58.33
61.40
46.00
238,187.00
13,205,965.27
0
0
215.00
215.00
215.00
214.99
215.00
72.00
261,649.00
55,976,886.38
0
0
0.50
0.50
0.50
0.50
0.50
4.00
154,900.00
77,450.00
0
0
54.00
51.30
54.00
51.30
54.00
8.00
8,315.00
415,673.00
0
0
26.16
27.45
26.09
26.08
26.08
137.00
5,872,221.00
153,170,553.49
-0.08
-0.31
0.50
0.50
0.50
0.50
0.50
1.00
2,000,000.00
1,000,000.00
0
0
170.05
178.54
171.00
170.00
170.00
45.00
142,064.00
24,171,909.93
-0.05
-0.03
3.85
3.88
3.88
3.85
3.85
13.00
934,180.00
3,601,186.20
0
0
2.82
2.82
2.90
2.68
2.68
57.00
5,601,576.00
15,192,122.16
-0.14
-4.96
30.50
32.00
32.00
31.50
31.50
25.00
283,400.00
8,977,332.50
1
3.28
0.52
0.50
0.54
0.50
0.54
18.00
2,286,658.00
1,172,363.96
0.02
3.85
0.50
0.50
0.50
0.50
0.50
22.00
3,586,800.00
1,793,400.00
0
0
67.20
67.20
67.20
67.20
67.20
1.00
250.00
15,960.00
0
0
2.12
2.12
2.12
2.12
2.12
2.00
12,000.00
24,240.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
2,375,790.00
1,187,895.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
2,000.00
1,000.00
0
0
2.95
2.98
2.98
2.96
2.98
39.00
1,416,375.00
4,211,678.52
0.03
1.02
3.00
3.00
3.00
2.85
3.00
25.00
191,042,147.00
573,074,476.00
0
0
1.96
1.90
1.81
1.81
1.81
15.00
353,000.00
640,580.00
-0.15
-7.65
0.54
0.54
0.54
0.54
0.54
5.00
203,812.00
110,058.48
0
0
170.98
170.98
170.98
170.98
170.98
19.00
12,343.00
2,087,354.92
0
0
56.00
56.00
56.00
56.00
56.00
1.00
200.00
10,640.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
20,000.00
10,000.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
68,900.00
34,450.00
0
0
5.00
5.00
5.15
5.00
5.15
24.00
548,310.00
2,726,914.35
0.15
3
8.10
8.49
8.49
8.10
8.10
25.00
204,411.00
1,687,925.38
0
0
163.00
166.97
166.00
163.00
166.00
119.00
1,674,428.00
274,428,226.26
3
1.84
1.02
1.00
1.02
1.00
1.02
10.00
79,500.00
79,550.00
0
0
0.78
0.77
0.78
0.76
0.78
26.00
1,322,261.00
1,018,029.36
0
0
980.00
937.30
980.00
937.30
980.00
82.00
281,802.00
272,168,784.35
0
0
0.50
0.50
0.50
0.50
0.50
1.00
2,000.00
1,000.00
0
0
0.94
0.94
0.94
0.94
0.94
3.00
57,000.00
54,460.00
0
0
23.50
23.25
23.25
22.80
22.80
245.00
4,522,393.00
104,506,183.85
-0.7
-2.98
31.35
31.00
31.35
31.00
31.35
13.00
47,223.00
1,410,895.43
0
0
2.49
2.49
2.61
2.49
2.61
11.00
410,100.00
1,057,423.40
0.12
4.82
5.01
5.01
5.01
5.01
5.01
2.00
14,091.00
70,570.83
0
0
30.45
30.45
30.45
30.45
30.45
5.00
6,160.00
178,330.00
0
0
0.51
0.51
0.51
0.51
0.51
2.00
1,900.00
969.00
0
0
27.80
26.41
26.41
26.41
26.41
18.00
102,206.00
2,699,260.46
-1.39
-5
0.50
0.50
0.50
0.50
0.50
2.00
94,480,000.00
47,240,000.00
0
0
0.55
0.55
0.55
0.55
0.55
5.00
49,230.00
27,433.80
0
0
0.90
0.90
0.90
0.90
0.90
1.00
4,320.00
3,715.20
0
0
4.67
4.67
4.67
4.67
4.67
1.00
240.00
1,065.60
0
0
545.00
545.30
545.30
544.59
544.59
19.00
117,372.00
63,926,675.25
-0.41
-0.08
2.51
2.59
2.63
2.42
2.50
111.00
10,060,575.00
24,939,386.82
-0.01
-0.4
29.01
29.02
30.40
29.02
30.40
25.00
3,851,984.00
116,137,006.95
1.39
4.79
2.31
2.30
2.33
2.30
2.33
27.00
2,147,899.00
4,971,817.96
0.02
0.87
166.00
166.00
166.00
166.00
166.00
18.00
20,812.00
3,333,033.26
0
0
3.51
3.51
3.51
3.51
3.51
1.00
250.00
835.00
0
0
4.51
4.62
4.55
4.39
4.39
162.00
19,625,490.00
86,231,863.30
-0.12
-2.66
1.29
1.29
1.29
1.29
1.29
2.00
29,000.00
37,410.00
0
0
14.00
14.00
14.00
14.00
14.00
8.00
47,600.00
636,655.00
0
0
53.00
53.00
53.00
53.00
53.00
51.00
657,327.00
34,712,859.61
0
0
5.01
5.26
5.08
5.00
5.00
210.00
29,322,970.00
146,658,468.91
-0.01
-0.2
1.98
1.90
1.90
1.89
1.89
61.00
1,985,306.00
3,757,997.68
-0.09
-4.55
8.26
8.25
8.25
7.90
8.20
49.00
1,597,642.00
13,073,464.47
-0.06
-0.73
0.50
0.50
0.50
0.50
0.50
2.00
21,502.00
10,751.00
0
0
40.00
38.00
36.10
36.10
36.10
54.00
278,434.00
10,056,424.40
-3.9
-9.75
0.50
0.50
0.50
0.50
0.50
4.00
104,500.00
52,250.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
14,449,980.00
7,224,990.00
0
0
4.15
4.15
4.15
4.15
4.15
1.00
450.00
1,777.50
0
0
4.37
4.37
4.37
4.37
4.37
8.00
93,438.00
398,563.60
0
0
1.29
1.23
1.23
1.23
1.23
1.00
1,000,000.00
1,230,000.00
-0.06
-4.65
113.90
113.00
113.98
108.21
108.21
63.00
1,112,625.00
125,250,721.98
-5.69
-5
0.69
0.69
0.72
0.67
0.67
54.00
6,249,660.00
4,346,863.22
-0.02
-2.9
0.93
0.92
0.94
0.92
0.94
27.00
94,125,724.00
86,632,544.42
0.01
1.08
22.00
21.95
21.93
21.00
21.00
252.00
6,776,032.00
145,464,910.83
-1
-4.55
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!