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: 21-11-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
149.00
149.00
149.00
149.00
149.00
21.00
51,180.00
7,285,327.50
0
0
0.60
0.57
0.58
0.57
0.58
9.00
335,750.00
195,417.50
-0.02
-3.33
1.00
1.00
1.00
1.00
1.00
1.00
7,000.00
7,350.00
0
0
7.46
7.78
7.83
7.78
7.83
97.00
5,757,122.00
45,033,554.12
0.37
4.96
3.00
3.00
3.00
3.00
3.00
21.00
168,901.00
500,631.95
0
0
1.30
1.30
1.30
1.30
1.30
4.00
13,698.00
18,185.52
0
0
0.81
0.83
0.85
0.83
0.85
23.00
1,540,940.00
1,291,199.52
0.04
4.94
1.66
1.66
1.66
1.66
1.66
3.00
11,700.00
18,486.00
0
0
21.85
22.94
22.94
22.89
22.89
19.00
404,540.00
9,267,318.29
1.04
4.76
1.59
1.59
1.59
1.59
1.59
1.00
1,171.00
1,861.89
0
0
0.50
0.50
0.50
0.50
0.50
1.00
19,000.00
9,500.00
0
0
8.70
8.70
8.70
8.70
8.70
19.00
242,566.00
2,084,957.87
0
0
22.05
22.05
22.05
22.05
22.05
4.00
42,648.00
987,301.20
0
0
5.48
5.48
5.48
5.48
5.48
1.00
1,637.00
8,528.77
0
0
44.30
42.09
42.09
42.09
42.09
37.00
525,822.00
22,167,676.98
-2.21
-4.99
36.00
36.00
36.00
36.00
36.00
10.00
105,374.00
3,795,977.70
0
0
3.44
3.44
3.44
3.44
3.44
3.00
15,000.00
51,600.00
0
0
10.90
10.52
10.80
10.52
10.80
13.00
297,080.00
3,165,727.48
-0.1
-0.92
9.85
9.85
9.85
9.85
9.85
5.00
20,034.00
188,680.24
0
0
0.50
0.50
0.50
0.50
0.50
1.00
1,000,000.00
500,000.00
0
0
3.95
3.95
3.95
3.95
3.95
1.00
130.00
488.80
0
0
0.50
0.50
0.50
0.50
0.50
13.00
1,300,000.00
650,000.00
0
0
49.23
49.23
49.23
49.23
49.23
1.00
1,500.00
70,155.00
0
0
0.89
0.89
0.89
0.89
0.89
4.00
127,000.00
113,130.00
0
0
0.89
0.85
0.84
0.84
0.84
11.00
195,394.00
162,565.85
-0.05
-5.62
0.50
0.50
0.50
0.50
0.50
1.00
50,000.00
25,000.00
0
0
3.83
3.68
3.80
3.70
3.80
20.00
2,320,210.00
8,806,442.63
-0.03
-0.78
1.54
1.54
1.54
1.53
1.53
7.00
249,267.00
382,528.51
-0.01
-0.65
4.56
4.56
4.56
4.56
4.56
1.00
500.00
2,170.00
0
0
0.50
0.50
0.50
0.50
0.50
5.00
7,080.00
3,540.00
0
0
180.00
179.90
189.00
175.00
189.00
126.00
1,051,252.00
191,742,972.89
9
5
6.55
6.55
6.55
6.55
6.55
4.00
14,868.00
92,627.64
0
0
6.11
6.00
6.20
5.82
5.82
47.00
1,590,603.00
9,444,064.93
-0.29
-4.75
5.57
5.31
5.60
5.30
5.50
90.00
9,784,690.00
53,834,229.81
-0.07
-1.26
0.87
0.87
0.87
0.87
0.87
2.00
23,468.00
19,478.44
0
0
0.50
0.50
0.50
0.50
0.50
2.00
46,170.00
23,085.00
0
0
0.50
0.50
0.50
0.50
0.50
3.00
91,375.00
45,687.50
0
0
3.14
2.99
2.99
2.99
2.99
15.00
485,158.00
1,453,520.42
-0.15
-4.78
17.00
17.00
17.15
17.00
17.05
54.00
4,019,611.00
68,361,162.68
0.05
0.29
2.20
2.20
2.20
2.20
2.20
1.00
2,000.00
4,180.00
0
0
9.10
9.20
9.35
9.17
9.32
482.00
47,981,469.00
441,541,446.17
0.22
2.42
3.13
3.15
3.25
3.14
3.25
74.00
18,645,602.00
59,720,203.54
0.12
3.83
1.62
1.63
1.70
1.58
1.70
51.00
4,051,662.00
6,783,785.85
0.08
4.94
3.40
3.40
3.40
3.40
3.40
6.00
123,920.00
429,005.00
0
0
45.98
43.69
43.69
41.51
41.51
96.00
1,362,598.00
57,489,133.97
-4.47
-9.72
202.00
191.90
199.00
191.90
199.00
67.00
182,188.00
35,386,780.07
-3
-1.49
5.42
5.42
5.42
5.42
5.42
1.00
12,051.00
63,870.30
0
0
0.50
0.50
0.50
0.50
0.50
2.00
105,500.00
52,750.00
0
0
14.46
14.46
14.46
14.46
14.46
1.00
1.00
13.74
0
0
52.00
52.00
52.00
52.00
52.00
4.00
2,500.00
128,950.00
0
0
23.12
23.20
23.40
23.18
23.40
204.00
5,517,529.00
128,394,950.68
0.28
1.21
160.00
160.00
160.00
160.00
160.00
27.00
37,704.00
5,875,223.60
0
0
3.28
3.28
3.28
3.28
3.28
17.00
145,292.00
459,344.19
0
0
3.60
3.65
3.75
3.54
3.61
25.00
3,771,138.00
13,817,360.27
0.01
0.28
29.00
29.00
29.00
29.00
29.00
11.00
121,250.00
3,341,337.50
0
0
0.50
0.50
0.50
0.50
0.50
7.00
45,772.00
22,886.00
0
0
60.66
60.66
60.66
60.66
60.66
30.00
113,299.00
6,530,599.55
0
0
1.43
1.36
1.36
1.36
1.36
6.00
153,803.00
210,652.08
-0.07
-4.9
2.10
2.03
2.13
2.00
2.00
36.00
1,132,023.00
2,307,252.03
-0.1
-4.76
2.86
2.86
2.86
2.86
2.86
3.00
20,114.00
58,142.00
0
0
1.50
1.43
1.43
1.43
1.43
8.00
180,300.00
257,868.00
-0.07
-4.67
0.50
0.50
0.50
0.50
0.50
1.00
980.00
490.00
0
0
156.75
150.00
150.00
148.92
148.92
64.00
288,583.00
43,044,313.45
-7.83
-5
1.82
1.82
1.82
1.82
1.82
3.00
12,500.00
21,625.00
0
0
56.00
56.00
56.00
56.00
56.00
4.00
3,500.00
186,200.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
600.00
300.00
0
0
4.47
4.47
4.69
4.47
4.69
32.00
708,445.00
3,280,357.97
0.22
4.92
7.20
7.15
7.35
7.15
7.20
31.00
777,877.00
5,643,362.48
0
0
157.15
155.00
161.30
157.50
157.51
124.00
471,522.00
75,042,743.90
0.36
0.23
0.92
0.92
0.92
0.92
0.92
13.00
1,174,903.00
1,079,955.42
0
0
0.64
0.61
0.61
0.61
0.61
25.00
992,621.00
605,596.49
-0.03
-4.69
855.00
855.00
855.00
855.00
855.00
43.00
44,774.00
38,967,636.41
0
0
7.00
7.00
7.00
7.00
7.00
1.00
100.00
665.00
0
0
0.50
0.50
0.50
0.50
0.50
4.00
123,000.00
61,500.00
0
0
0.86
0.89
0.89
0.86
0.86
7.00
444,962.00
389,223.82
0
0
19.87
19.50
20.46
18.55
20.39
305.00
5,770,935.00
111,556,843.62
0.52
2.62
25.70
26.80
26.80
26.80
26.80
32.00
267,397.00
7,069,638.96
1.1
4.28
0.50
0.50
0.50
0.50
0.50
3.00
980.00
490.00
0
0
0.64
0.67
0.67
0.67
0.67
1.00
54,000.00
36,180.00
0.03
4.69
1.60
1.60
1.60
1.60
1.60
2.00
3,200.00
4,906.00
0
0
5.04
5.04
5.04
5.04
5.04
2.00
25,000.00
119,750.00
0
0
3.98
3.98
3.98
3.98
3.98
1.00
8,232.00
31,199.28
0
0
26.13
26.13
26.13
26.13
26.13
11.00
50,850.00
1,264,120.91
0
0
22.00
23.00
22.21
22.05
22.20
45.00
926,326.00
20,515,873.72
0.2
0.91
4.20
4.20
4.20
4.20
4.20
3.00
21,583.00
86,332.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
2,375.00
1,211.25
0
0
0.85
0.84
0.84
0.81
0.81
14.00
525,372.00
433,113.69
-0.04
-4.71
442.00
425.10
426.01
425.00
426.01
27.00
189,333.00
80,548,379.29
-15.99
-3.62
2.47
2.45
2.59
2.45
2.47
82.00
9,040,760.00
22,782,615.16
0
0
0.50
0.50
0.50
0.50
0.50
1.00
31,680.00
15,840.00
0
0
28.20
28.20
28.20
28.20
28.20
21.00
128,220.00
3,616,242.51
0
0
0.50
0.50
0.50
0.50
0.50
5.00
10,000.00
5,000.00
0
0
2.33
2.31
2.37
2.30
2.30
106.00
73,270,506.00
169,491,142.22
-0.03
-1.29
2.30
2.30
2.30
2.30
2.30
1.00
223.00
488.37
0
0
0.50
0.50
0.50
0.50
0.50
1.00
1,000.00
500.00
0
0
147.40
147.40
147.40
147.40
147.40
30.00
72,645.00
10,926,483.54
0
0
3.51
3.51
3.51
3.51
3.51
1.00
1,000.00
3,340.00
0
0
3.80
3.70
3.88
3.58
3.88
244.00
16,275,889.00
59,991,457.77
0.08
2.11
1.86
1.86
1.86
1.86
1.86
5.00
10,000.00
17,700.00
0
0
11.03
10.49
10.52
10.48
10.52
18.00
480,670.00
5,057,778.02
-0.51
-4.62
43.00
41.99
41.99
41.99
41.99
50.00
370,169.00
15,482,387.92
-1.01
-2.35
4.30
4.30
4.51
4.25
4.37
215.00
53,356,029.00
230,300,663.69
0.07
1.63
1.63
1.61
1.61
1.61
1.61
52.00
444,130.00
717,161.77
-0.02
-1.23
8.12
8.00
8.35
8.00
8.35
49.00
745,348.00
6,034,620.43
0.23
2.83
0.50
0.50
0.50
0.50
0.50
5.00
415,381.00
207,690.50
0
0
33.00
33.00
33.00
33.00
33.00
42.00
306,379.00
10,012,697.58
0
0
0.50
0.50
0.50
0.50
0.50
7.00
10,009,000.00
5,004,500.00
0
0
3.70
3.56
3.78
3.54
3.78
22.00
743,281.00
2,656,572.24
0.08
2.16
1.00
1.00
1.00
1.00
1.00
7.00
21,097.00
22,144.10
0
0
77.00
76.70
78.00
76.54
78.00
25.00
110,281.00
8,497,249.04
1
1.3
0.68
0.68
0.69
0.66
0.69
46.00
3,248,233.00
2,208,334.52
0.01
1.47
0.95
0.93
0.95
0.91
0.92
60.00
12,926,614.00
11,801,979.86
-0.03
-3.16
21.00
20.86
20.98
20.75
20.95
250.00
14,895,438.00
311,771,429.96
-0.05
-0.24
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!