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: 25-11-2014     

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
28.00
45,316.00
6,892,374.35
0
0
0.58
0.58
0.58
0.58
0.58
2.00
15,000.00
9,000.00
0
0
7.97
7.79
8.00
7.79
8.00
135.00
6,481,115.00
51,593,004.99
0.03
0.38
2.88
3.00
3.02
2.99
3.02
63.00
4,080,035.00
12,268,556.52
0.14
4.86
1.30
1.30
1.30
1.30
1.30
9.00
326,917.00
425,682.10
0
0
0.88
0.88
0.88
0.88
0.88
7.00
114,813.00
96,442.92
0
0
1.66
1.66
1.66
1.66
1.66
3.00
41,181.00
65,231.18
0
0
10.43
10.43
10.43
10.43
10.43
1.00
9,634.00
95,472.94
0
0
22.89
22.89
22.89
22.89
22.89
28.00
67,462.00
1,511,918.26
0
0
1.59
1.59
1.59
1.59
1.59
1.00
2,094.00
3,329.46
0
0
0.50
0.50
0.50
0.50
0.50
2.00
38,500.00
19,250.00
0
0
8.70
8.70
8.70
8.70
8.70
15.00
64,451.00
557,618.84
0
0
22.05
22.05
22.05
22.05
22.05
2.00
27,371.00
603,530.55
0
0
42.09
42.09
42.09
42.09
42.09
35.00
207,181.00
8,476,564.76
0
0
36.15
36.15
36.15
36.15
36.15
17.00
67,990.00
2,448,541.48
0
0
10.80
10.90
11.00
10.90
11.00
16.00
258,006.00
2,795,372.23
0.2
1.85
9.85
9.85
9.85
9.85
9.85
13.00
62,760.00
588,293.60
0
0
0.50
0.50
0.50
0.50
0.50
7.00
1,000,000.00
500,000.00
0
0
0.50
0.50
0.50
0.50
0.50
3.00
400,000.00
200,000.00
0
0
49.23
49.23
49.23
49.23
49.23
9.00
14,280.00
667,875.60
0
0
0.93
0.90
0.90
0.89
0.90
8.00
752,810.00
672,341.50
-0.03
-3.23
0.50
0.50
0.50
0.50
0.50
6.00
682,300.00
341,150.00
0
0
0.84
0.87
0.87
0.87
0.87
22.00
360,710.00
306,068.79
0.03
3.57
0.50
0.50
0.50
0.50
0.50
6.00
1,121,250.00
560,650.00
0
0
3.82
3.65
3.83
3.65
3.83
14.00
1,236,244.00
4,714,533.09
0.01
0.26
1.47
1.41
1.41
1.41
1.41
5.00
119,433.00
171,970.53
-0.06
-4.08
0.50
0.50
0.50
0.50
0.50
1.00
10,000.00
5,000.00
0
0
185.25
180.00
185.00
180.00
185.00
118.00
933,420.00
169,576,200.08
-0.25
-0.13
6.55
6.23
6.23
6.23
6.23
3.00
1,178,764.00
7,343,699.72
-0.32
-4.89
6.00
6.30
6.30
6.01
6.15
82.00
3,178,973.00
19,248,988.17
0.15
2.5
5.49
5.56
5.76
5.50
5.76
119.00
20,664,840.00
116,652,338.47
0.27
4.92
0.50
0.50
0.50
0.50
0.50
2.00
27,000.00
13,500.00
0
0
3.08
3.23
3.23
3.07
3.08
26.00
427,075.00
1,323,192.11
0
0
17.05
17.09
17.23
17.09
17.20
92.00
12,477,909.00
214,620,691.64
0.15
0.88
2.21
2.21
2.21
2.21
2.21
2.00
3,210.00
7,447.00
0
0
2.20
2.20
2.20
2.20
2.20
1.00
1,000.00
2,090.00
0
0
9.40
9.48
9.59
9.48
9.53
716.00
47,474,825.00
452,168,136.71
0.13
1.38
3.20
3.20
3.22
3.19
3.20
35.00
712,236.00
2,277,454.36
0
0
1.66
1.65
1.67
1.61
1.63
83.00
3,770,933.00
6,195,574.87
-0.03
-1.81
3.40
3.40
3.40
3.40
3.40
9.00
107,495.00
377,918.50
0
0
41.51
43.50
43.58
43.50
43.58
88.00
2,711,543.00
118,156,806.34
2.07
4.99
200.00
200.01
205.00
200.01
204.20
104.00
432,687.00
87,539,001.68
4.2
2.1
52.00
52.00
52.00
52.00
52.00
15.00
247,544.00
12,874,067.40
0
0
23.66
23.60
24.70
23.60
24.70
339.00
16,843,241.00
408,831,259.05
1.04
4.4
157.36
158.00
158.00
158.00
158.00
66.00
363,158.00
57,368,947.51
0.64
0.41
3.15
3.15
3.15
3.15
3.15
16.00
137,443.00
426,416.61
0
0
3.71
3.80
3.80
3.77
3.78
17.00
1,636,000.00
6,195,291.42
0.07
1.89
28.00
26.60
26.60
26.60
26.60
31.00
277,867.00
7,400,853.94
-1.4
-5
4.66
4.66
4.66
4.66
4.66
1.00
10.00
44.30
0
0
0.50
0.50
0.50
0.50
0.50
2.00
1,971.00
985.50
0
0
0.50
0.50
0.50
0.50
0.50
4.00
32,000.00
16,000.00
0
0
60.66
60.66
60.66
60.66
60.66
10.00
51,726.00
2,982,829.38
0
0
0.50
0.50
0.50
0.50
0.50
2.00
1,017,030.00
508,515.00
0
0
1.41
1.41
1.41
1.41
1.41
2.00
10,214.00
13,861.76
0
0
2.03
2.13
2.13
2.13
2.13
15.00
437,129.00
930,315.90
0.1
4.93
2.86
2.86
2.86
2.86
2.86
2.00
250.00
747.50
0
0
1.40
1.40
1.40
1.40
1.40
8.00
116,526.00
163,896.40
0
0
0.50
0.50
0.50
0.50
0.50
1.00
50,000.00
25,000.00
0
0
148.92
149.90
149.90
149.90
149.90
35.00
65,793.00
10,030,514.40
0.98
0.66
56.00
56.00
56.00
56.00
56.00
9.00
15,802.00
840,666.40
0
0
0.50
0.50
0.50
0.50
0.50
1.00
75,400.00
37,700.00
0
0
4.90
4.70
4.70
4.70
4.70
28.00
386,998.00
1,821,118.98
-0.2
-4.08
7.23
7.55
7.50
7.50
7.50
16.00
249,749.00
1,870,675.80
0.27
3.73
160.00
160.00
161.35
160.00
160.11
143.00
658,648.00
105,574,672.02
0.11
0.07
12.83
12.83
12.83
12.83
12.83
2.00
4,400.00
53,636.00
0
0
0.90
0.90
0.90
0.90
0.90
9.00
238,469.00
214,164.54
0
0
0.60
0.62
0.63
0.60
0.63
32.00
2,562,850.00
1,570,416.03
0.03
5
552.20
552.20
552.20
552.20
552.20
2.00
80.00
46,320.00
0
0
860.01
880.00
880.00
865.00
865.00
75.00
345,209.00
300,494,353.49
4.99
0.58
7.00
7.00
7.00
7.00
7.00
1.00
450.00
2,992.50
0
0
0.50
0.50
0.50
0.50
0.50
3.00
37,204.00
18,602.00
0
0
19.00
19.00
19.00
19.00
19.00
4.00
1,040.00
19,244.50
0
0
0.86
0.86
0.86
0.86
0.86
3.00
675,895.00
581,269.70
0
0
21.41
20.55
21.57
20.55
21.57
215.00
6,434,101.00
137,618,446.92
0.16
0.75
28.14
28.14
28.14
28.14
28.14
29.00
142,721.00
4,154,815.68
0
0
0.50
0.50
0.50
0.50
0.50
1.00
20.00
10.00
0
0
3.98
3.98
3.98
3.98
3.98
1.00
2,500.00
9,475.00
0
0
26.13
26.13
26.13
26.13
26.13
8.00
32,233.00
838,770.08
0
0
0.50
0.50
0.50
0.50
0.50
3.00
120,000.00
60,000.00
0
0
22.20
23.29
24.40
23.00
24.40
76.00
1,006,383.00
23,708,079.21
2.2
9.91
4.20
4.20
4.20
4.20
4.20
3.00
2,600.00
10,726.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
50,000,000.00
25,000,000.00
0
0
0.50
0.50
0.50
0.50
0.50
6.00
301,303.00
150,698.00
0
0
0.85
0.85
0.85
0.85
0.85
20.00
325,371.00
272,533.36
0
0
430.00
430.00
430.00
430.00
430.00
30.00
141,253.00
59,975,717.68
0
0
2.47
2.46
2.50
2.43
2.46
152.00
11,042,067.00
27,232,998.11
-0.01
-0.4
100.00
100.00
100.00
100.00
100.00
1.00
1,250,000.00
125,000,000.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
20.00
10.00
0
0
28.25
28.20
28.47
28.15
28.47
42.00
1,056,987.00
29,792,440.14
0.22
0.78
2.30
2.35
2.39
2.35
2.38
49.00
18,164,941.00
42,731,254.25
0.08
3.48
147.40
149.98
157.47
149.90
157.47
33.00
98,979.00
15,057,216.31
10.07
6.83
4.07
4.11
4.20
4.10
4.13
221.00
19,657,070.00
81,475,791.16
0.06
1.47
11.40
10.85
10.85
10.85
10.85
26.00
252,350.00
2,742,409.37
-0.55
-4.82
41.99
41.99
41.99
41.99
41.99
58.00
376,824.00
16,055,886.30
0
0
4.45
4.53
4.65
4.42
4.65
186.00
24,947,389.00
113,019,064.62
0.2
4.49
1.69
1.71
1.79
1.74
1.79
75.00
2,746,114.00
4,830,828.13
0.1
5.92
8.15
8.15
8.15
8.11
8.11
64.00
2,372,327.00
19,327,133.97
-0.04
-0.49
0.50
0.50
0.50
0.50
0.50
2.00
20,180.00
10,090.00
0
0
33.00
33.00
33.00
33.00
33.00
68.00
795,918.00
26,665,732.69
0
0
0.50
0.50
0.50
0.50
0.50
3.00
28,700.00
14,350.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
1,000,100.00
500,050.00
0
0
10.00
10.00
10.00
10.00
10.00
1.00
1,770.00
17,700.00
0
0
3.93
3.99
4.12
3.99
4.12
17.00
351,597.00
1,417,429.48
0.19
4.83
0.50
0.50
0.50
0.50
0.50
2.00
584,138.00
292,069.00
0
0
3.80
3.75
3.85
3.75
3.85
29.00
1,066,300.00
4,041,517.00
0.05
1.32
1.00
1.05
1.05
1.05
1.05
3.00
1,000,586.00
1,050,586.00
0.05
5
78.00
77.94
79.00
77.94
78.02
42.00
236,529.00
18,477,853.40
0.02
0.03
0.67
0.64
0.66
0.64
0.64
42.00
3,921,022.00
2,516,913.46
-0.03
-4.48
0.78
0.78
0.81
0.76
0.80
122.00
20,580,264.00
16,439,333.79
0.02
2.56
0.96
0.96
1.00
0.96
1.00
39.00
4,829,919.00
4,761,650.35
0.04
4.17
0.96
0.99
1.00
0.99
1.00
37.00
4,475,249.00
4,464,942.80
0.04
4.17
20.75
20.62
20.90
20.62
20.85
285.00
65,565,740.00
1,366,822,285.24
0.1
0.48
25.20
25.30
25.40
25.24
25.30
260.00
9,415,762.00
238,473,251.44
0.1
0.4
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!