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: 17-04-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
90.00
85.50
85.50
85.50
90.00
13.00
21,042.00
1,711,869.56
0
0
0.90
0.88
0.89
0.88
0.89
10.00
597,500.00
530,555.00
-0.01
-1.11
7.87
8.00
8.26
8.00
8.26
157.00
7,267,172.00
59,776,337.21
0.39
4.96
3.00
3.00
3.05
3.00
3.01
66.00
1,494,014.00
4,512,160.80
0.01
0.33
1.44
1.51
1.58
1.58
1.58
6.00
116,727.00
183,993.66
0.14
9.72
0.79
0.79
0.79
0.79
0.79
20.00
130,020.00
102,344.18
0
0
2.46
2.46
2.46
2.46
2.46
4.00
10,000.00
23,400.00
0
0
10.50
10.50
10.50
10.50
10.50
6.00
1,466.00
14,630.68
0
0
7.75
7.75
7.75
7.75
7.75
6.00
15,000.00
110,550.00
0
0
17.00
17.00
17.00
17.00
17.00
43.00
190,566.00
3,266,852.66
0
0
0.50
0.50
0.50
0.50
0.50
8.00
2,400.00
1,200.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
561.00
280.50
0
0
8.90
8.90
8.90
8.90
8.90
8.00
12,026.00
107,396.79
0
0
6.47
6.47
6.47
6.47
6.47
4.00
13,650.00
83,947.50
0
0
79.00
79.00
79.00
79.00
79.00
50.00
123,316.00
9,286,093.14
0
0
39.60
41.58
41.58
40.00
40.00
49.00
452,463.00
18,302,112.85
0.4
1.01
0.50
0.50
0.50
0.50
0.50
1.00
5,000.00
2,500.00
0
0
9.00
9.30
9.30
9.30
9.00
14.00
115,895.00
1,052,078.62
0
0
0.50
0.50
0.50
0.50
0.50
3.00
191,380.00
95,690.00
0
0
49.20
46.80
46.80
46.80
49.20
25.00
39,690.00
1,924,291.19
0
0
0.95
0.95
0.95
0.95
0.95
4.00
167,000.00
158,750.00
0
0
0.50
0.50
0.50
0.50
0.50
6.00
1,368,812.00
684,406.00
0
0
1.19
1.15
1.15
1.15
1.15
14.00
239,647.00
278,229.45
-0.04
-3.36
0.70
0.67
0.67
0.67
0.67
4.00
490,770.00
328,815.90
-0.03
-4.29
2.20
2.20
2.20
2.20
2.20
34.00
2,564,383.00
5,642,514.17
0
0
1.90
1.98
1.98
1.98
1.90
7.00
69,994.00
137,588.12
0
0
5.48
5.48
5.48
5.48
5.48
6.00
2,808.00
14,629.68
0
0
234.77
234.89
234.89
234.80
234.80
32.00
139,371.00
32,724,112.03
0.03
0.01
8.13
8.00
8.00
8.00
8.00
36.00
416,596.00
3,333,097.88
-0.13
-1.6
9.63
9.61
9.69
9.60
9.60
41.00
737,153.00
7,102,993.47
-0.03
-0.31
0.99
0.99
0.99
0.99
0.99
1.00
200.00
190.00
0
0
5.90
6.09
6.12
6.00
6.10
85.00
11,333,752.00
68,972,912.08
0.2
3.39
1.16
1.16
1.16
1.16
1.16
5.00
49,332.00
55,721.17
0
0
0.50
0.50
0.50
0.50
0.50
1.00
40,000.00
20,000.00
0
0
3.61
3.61
3.61
3.61
3.61
2.00
920.00
3,155.60
0
0
13.15
13.15
13.15
13.15
13.15
68.00
196,538.00
2,573,851.25
0
0
2.12
2.12
2.12
2.12
2.12
3.00
29,012.00
58,606.40
0
0
12.25
12.30
12.40
12.20
12.27
490.00
21,841,175.00
267,161,681.20
0.02
0.16
3.40
3.50
3.50
3.44
3.49
74.00
7,048,995.00
24,593,466.60
0.09
2.65
2.00
2.07
2.00
1.97
1.97
92.00
5,942,442.00
11,832,889.07
-0.03
-1.5
2.90
2.90
2.90
2.90
2.90
17.00
289,583.00
839,060.41
0
0
0.50
0.52
0.52
0.52
0.52
1.00
100,000.00
52,000.00
0.02
4
67.35
67.35
67.35
67.35
67.35
47.00
464,541.00
31,289,319.44
0
0
148.99
148.99
148.99
148.99
148.99
14.00
20,376.00
2,884,222.80
0
0
6.27
6.27
6.27
6.27
6.27
1.00
1,000.00
5,960.00
0
0
70.00
70.00
70.00
70.00
70.00
22.00
166,542.00
11,651,853.80
0
0
0.50
0.50
0.50
0.50
0.50
1.00
10,000.00
5,000.00
0
0
27.41
27.00
27.20
27.00
27.20
343.00
8,955,124.00
242,763,155.71
-0.21
-0.77
0.50
0.50
0.50
0.50
0.50
1.00
2,500.00
1,250.00
0
0
188.00
188.00
188.00
188.00
188.00
24.00
18,221.00
3,345,394.81
0
0
0.50
0.50
0.50
0.50
0.50
2.00
1,100.00
550.00
0
0
3.81
3.82
3.94
3.73
3.94
50.00
3,670,815.00
14,136,262.97
0.13
3.41
0.61
0.61
0.61
0.61
0.61
4.00
64,015.00
38,469.60
0
0
1.61
1.61
1.61
1.61
1.61
4.00
24,277.00
38,593.20
0
0
26.50
26.50
26.50
26.50
26.50
7.00
26,805.00
702,636.60
0
0
0.62
0.62
0.62
0.62
0.62
1.00
20,000.00
11,800.00
0
0
0.61
0.61
0.61
0.61
0.61
2.00
668.00
387.44
0
0
0.50
0.50
0.50
0.50
0.50
6.00
524,399.00
262,199.50
0
0
69.90
69.90
69.90
69.90
69.90
8.00
5,226.00
348,811.24
0
0
1.21
1.21
1.21
1.21
1.21
1.00
452.00
519.80
0
0
1.77
1.70
1.70
1.70
1.70
7.00
145,500.00
247,100.00
-0.07
-3.95
0.50
0.50
0.50
0.50
0.50
1.00
8,000.00
4,000.00
0
0
3.16
3.11
3.11
3.06
3.06
27.00
594,500.00
1,857,752.12
-0.1
-3.16
5.35
5.35
5.35
5.35
5.35
1.00
150.00
802.50
0
0
2.25
2.30
2.32
2.30
2.32
11.00
557,503.00
1,282,564.64
0.07
3.11
1.72
1.75
1.80
1.75
1.80
26.00
380,659.00
674,131.60
0.08
4.65
0.50
0.50
0.50
0.50
0.50
3.00
217,500.00
108,750.00
0
0
122.00
123.00
123.00
123.00
123.00
26.00
50,636.00
6,212,468.38
1
0.82
54.44
51.72
51.72
51.72
51.72
7.00
103,149.00
5,326,641.24
-2.72
-5
4.93
5.16
5.00
4.91
4.91
52.00
2,360,268.00
11,619,584.55
-0.02
-0.41
11.71
11.55
11.55
11.55
11.55
35.00
499,647.00
5,759,619.40
-0.16
-1.37
149.99
148.73
150.00
148.73
150.00
78.00
525,007.00
78,558,751.00
0.01
0.01
15.99
15.99
15.99
15.99
15.99
2.00
7,000.00
106,400.00
0
0
1.26
1.26
1.26
1.26
1.26
5.00
65,800.00
78,960.00
0
0
0.76
0.76
0.78
0.76
0.78
30.00
2,889,345.00
2,220,289.75
0.02
2.63
1185.00
1149.90
1149.90
1149.90
1149.90
38.00
43,429.00
49,571,690.29
-35.1
-2.96
7.36
7.36
7.36
7.36
7.36
1.00
529.00
3,703.00
0
0
0.84
0.82
0.88
0.80
0.88
16.00
927,827.00
766,655.02
0.04
4.76
16.00
16.00
16.00
15.91
15.97
182.00
2,831,540.00
45,192,877.40
-0.03
-0.19
0.59
0.57
0.57
0.57
0.57
4.00
108,000.00
61,560.00
-0.02
-3.39
39.90
37.91
37.91
36.02
36.02
55.00
784,234.00
28,540,713.56
-3.88
-9.72
0.50
0.50
0.50
0.50
0.50
2.00
160,000.00
80,000.00
0
0
1.64
1.64
1.64
1.64
1.64
1.00
500.00
860.00
0
0
1.57
1.57
1.57
1.57
1.57
1.00
10.00
15.70
0
0
4.10
4.10
4.10
4.10
4.10
1.00
131.00
563.30
0
0
42.00
42.00
42.00
42.00
42.00
7.00
63,000.00
2,624,020.00
0
0
0.58
0.58
0.58
0.58
0.58
4.00
497,000.00
288,400.00
0
0
33.45
33.45
33.45
33.45
33.45
42.00
191,143.00
6,677,378.67
0
0
4.21
4.21
4.21
4.21
4.21
12.00
125,360.00
535,491.20
0
0
0.50
0.50
0.50
0.50
0.50
5.00
10,200,000.00
5,100,000.00
0
0
0.62
0.62
0.62
0.62
0.62
9.00
98,400.00
58,056.00
0
0
1.15
1.15
1.20
1.15
1.20
31.00
830,724.00
985,428.12
0.05
4.35
5.06
5.06
5.06
5.06
5.06
2.00
850.00
4,088.50
0
0
666.79
700.00
700.00
700.00
666.79
50.00
42,001.00
30,575,542.00
0
0
3.50
3.65
3.53
3.47
3.47
105.00
6,232,720.00
21,796,859.51
-0.03
-0.86
20.35
20.45
21.36
20.45
21.36
74.00
2,335,957.00
49,250,602.06
1.01
4.96
0.50
0.50
0.50
0.50
0.50
1.00
250.00
125.00
0
0
2.29
2.20
2.40
2.19
2.40
87.00
6,338,355.00
14,192,949.65
0.11
4.8
2.40
2.40
2.40
2.40
2.40
1.00
2,000.00
4,560.00
0
0
0.79
0.79
0.79
0.79
0.79
2.00
400.00
304.00
0
0
171.50
171.50
171.50
171.50
171.50
26.00
33,143.00
5,635,697.59
0
0
3.86
3.89
3.87
3.80
3.83
197.00
16,543,498.00
63,522,643.12
-0.03
-0.78
2.24
2.24
2.24
2.24
2.24
10.00
80,000.00
170,400.00
0
0
25.00
24.98
25.00
24.98
25.00
40.00
514,057.00
12,849,659.01
0
0
59.21
59.21
59.21
59.21
59.21
31.00
182,339.00
10,753,162.99
0
0
7.00
6.99
7.07
6.87
7.05
178.00
562,269,112.00
3,877,521,533.63
0.05
0.71
2.60
2.50
2.62
2.56
2.60
181.00
72,498,888.00
189,090,179.93
0
0
10.00
10.20
10.27
10.10
10.27
97.00
824,851.00
8,370,870.08
0.27
2.7
0.50
0.50
0.50
0.50
0.50
1.00
28,000.00
14,000.00
0
0
44.75
44.75
44.75
44.75
44.75
26.00
71,410.00
3,273,225.28
0
0
0.50
0.50
0.50
0.50
0.50
1.00
7,000.00
3,500.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
12,000.00
6,000.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
810,000.00
405,000.00
0
0
4.05
4.25
4.25
4.25
4.05
4.00
29,300.00
118,393.00
0
0
4.20
4.10
4.20
4.05
4.20
20.00
687,694.00
2,825,245.82
0
0
106.00
111.29
110.01
110.01
110.01
45.00
295,677.00
32,526,882.34
4.01
3.78
0.70
0.71
0.71
0.70
0.70
50.00
1,620,154.00
1,136,876.82
0
0
0.95
0.95
0.97
0.95
0.97
31.00
1,636,332.00
1,572,030.24
0.02
2.11
22.42
22.00
22.50
22.00
22.50
346.00
12,727,859.00
280,175,809.40
0.08
0.36
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!