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: 19-08-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
115.00
120.75
120.75
120.75
115.00
23.00
60,452.00
7,663,652.31
0
0
0.71
0.74
0.76
0.71
0.71
28.00
1,017,973.00
738,438.18
0
0
1.71
1.71
1.71
1.71
1.71
3.00
3,000.00
4,890.00
0
0
9.78
9.65
9.79
9.60
9.79
181.00
21,233,398.00
205,241,817.41
0.01
0.1
0.50
0.50
0.50
0.50
0.50
1.00
200.00
100.00
0
0
3.24
3.24
3.24
3.22
3.22
56.00
11,332,991.00
36,494,715.31
-0.02
-0.62
0.50
0.50
0.50
0.50
0.50
1.00
100.00
50.00
0
0
1.40
1.40
1.40
1.40
1.40
1.00
40,000.00
54,000.00
0
0
0.81
0.81
0.82
0.80
0.80
42.00
10,278,994.00
8,328,330.44
-0.01
-1.23
2.10
2.19
2.19
2.06
2.06
6.00
416,034.00
879,621.04
-0.04
-1.9
5.30
5.30
5.30
5.30
5.30
1.00
15,800.00
79,632.00
0
0
34.70
34.00
34.00
34.00
34.00
61.00
470,569.00
16,007,678.10
-0.7
-2.02
0.50
0.50
0.50
0.50
0.50
2.00
23,520.00
11,760.00
0
0
1.75
1.75
1.75
1.75
1.75
1.00
11,718.00
21,443.94
0
0
9.00
9.25
9.25
9.25
9.25
11.00
141,123.00
1,300,233.70
0.25
2.78
17.11
17.11
17.11
17.11
17.11
1.00
8,000.00
143,680.00
0
0
67.02
66.70
66.70
66.70
66.70
73.00
609,555.00
39,461,854.25
-0.32
-0.48
39.52
39.52
39.52
39.52
39.52
13.00
43,515.00
1,718,567.35
0
0
5.90
6.18
5.90
5.88
5.88
15.00
374,352.00
2,206,933.60
-0.02
-0.34
15.00
15.25
15.98
15.00
15.00
69.00
1,992,456.00
30,598,966.10
0
0
8.31
8.31
8.31
8.31
8.31
6.00
126,292.00
997,706.80
0
0
0.50
0.50
0.50
0.50
0.50
1.00
2,000.00
1,000.00
0
0
65.20
67.00
68.45
67.00
68.45
71.00
569,035.00
38,684,829.12
3.25
4.98
1.00
1.01
1.01
1.01
1.00
6.00
27,479.00
27,543.79
0
0
0.51
0.52
0.53
0.52
0.53
7.00
583,067.00
307,275.51
0.02
3.92
1.20
1.14
1.14
1.14
1.14
13.00
695,407.00
792,763.98
-0.06
-5
0.55
0.53
0.53
0.53
0.53
3.00
476,000.00
252,270.00
-0.02
-3.64
3.96
3.78
3.96
3.80
3.88
33.00
3,006,948.00
11,618,802.87
-0.08
-2.02
1.91
1.87
1.90
1.87
1.89
9.00
393,066.00
742,665.42
-0.02
-1.05
5.00
5.00
5.00
5.00
5.00
3.00
2,081.00
9,988.80
0
0
226.00
229.00
230.00
226.14
230.00
20.00
67,664.00
15,445,180.72
4
1.77
7.50
7.50
7.50
7.50
7.50
54.00
303,461.00
2,235,978.19
0
0
8.90
8.85
8.90
8.85
8.88
91.00
6,124,091.00
54,484,614.58
-0.02
-0.22
6.20
6.20
6.25
6.15
6.20
63.00
25,770,723.00
159,823,254.16
0
0
1.15
1.15
1.15
1.15
1.15
7.00
25,700.00
29,246.88
0
0
3.90
3.76
3.79
3.71
3.71
31.00
1,159,386.00
4,326,439.02
-0.19
-4.87
17.20
16.83
16.99
16.49
16.80
148.00
7,973,214.00
132,689,499.74
-0.4
-2.33
2.26
2.16
2.16
2.15
2.15
8.00
155,910.00
336,587.00
-0.11
-4.87
14.63
14.61
14.85
14.60
14.80
469.00
17,938,796.00
265,109,976.38
0.17
1.16
4.28
4.25
4.26
4.25
4.26
57.00
3,988,120.00
16,983,547.99
-0.02
-0.47
1.98
2.00
2.00
1.96
1.97
94.00
9,072,560.00
17,979,711.72
-0.01
-0.51
3.10
3.07
3.20
3.07
3.20
19.00
1,141,600.00
3,594,102.00
0.1
3.23
68.11
69.98
69.98
69.98
68.11
75.00
261,441.00
17,799,400.99
0
0
233.90
228.15
236.00
235.00
236.00
122.00
322,954.00
75,857,042.04
2.1
0.9
5.70
5.42
5.42
5.42
5.42
4.00
6,000,110.00
32,520,638.00
-0.28
-4.91
63.50
63.50
63.50
63.50
63.50
12.00
18,981.00
1,194,887.52
0
0
28.85
28.80
29.20
28.80
29.19
327.00
11,030,087.00
319,659,059.64
0.34
1.18
187.45
187.46
190.12
190.12
190.12
51.00
339,081.00
64,531,694.61
2.67
1.42
4.13
4.09
4.09
4.09
4.09
31.00
589,149.00
2,408,004.46
-0.04
-0.97
0.78
0.78
0.78
0.78
0.78
7.00
201,600.00
154,674.00
0
0
27.50
27.00
27.50
26.67
26.68
25.00
1,055,597.00
28,637,966.00
-0.82
-2.98
0.50
0.50
0.50
0.50
0.50
6.00
593,331.00
296,665.50
0
0
0.51
0.50
0.52
0.50
0.51
55.00
3,779,332.00
1,930,212.09
0
0
65.00
65.00
65.00
65.00
65.00
30.00
174,643.00
11,251,887.04
0
0
0.50
0.50
0.50
0.50
0.50
3.00
637,895.00
318,947.50
0
0
0.50
0.50
0.50
0.50
0.50
1.00
2,000,000.00
1,000,000.00
0
0
1.64
1.64
1.64
1.64
1.64
7.00
61,259.00
99,072.20
0
0
3.28
3.12
3.28
3.12
3.28
28.00
766,320.00
2,448,968.40
0
0
2.50
2.50
2.50
2.50
2.50
7.00
531,523.00
1,328,867.50
0
0
1.60
1.62
1.62
1.62
1.62
18.00
348,908.00
571,560.16
0.02
1.25
0.54
0.54
0.54
0.52
0.54
28.00
18,045,695.00
9,642,788.88
0
0
175.00
175.00
175.00
175.00
175.00
54.00
70,637.00
12,397,791.39
0
0
1.91
1.91
1.91
1.91
1.91
1.00
250.00
455.00
0
0
54.00
54.00
54.00
54.00
54.00
12.00
10,736.00
563,557.96
0
0
5.00
5.15
5.15
5.00
5.00
42.00
1,231,614.00
6,181,908.99
0
0
10.00
9.95
9.95
9.80
9.80
60.00
959,037.00
9,472,784.87
-0.2
-2
173.10
175.00
179.50
175.00
179.50
127.00
625,768.00
111,658,982.17
6.4
3.7
1.17
1.22
1.17
1.17
1.17
12.00
222,090.00
266,113.30
0
0
0.81
0.78
0.82
0.78
0.80
43.00
16,549,000.00
13,228,308.49
-0.01
-1.23
1110.00
1099.00
1099.00
1099.00
1099.00
55.00
142,081.00
155,876,572.03
-11
-0.99
7.36
7.36
7.36
7.36
7.36
1.00
3,906.00
27,342.00
0
0
0.50
0.50
0.50
0.50
0.50
3.00
13,130.00
6,565.00
0
0
22.10
22.10
22.10
22.10
22.10
2.00
1,226.00
26,410.00
0
0
0.99
0.99
1.00
0.99
1.00
10.00
1,787,256.00
1,786,383.44
0.01
1.01
26.39
26.40
26.75
26.31
26.68
281.00
6,574,276.00
174,466,978.57
0.29
1.1
36.47
36.47
36.47
36.47
36.47
28.00
86,542.00
3,015,360.20
0
0
1.60
1.60
1.60
1.60
1.60
1.00
76,200.00
121,920.00
0
0
2.38
2.38
2.38
2.38
2.38
11.00
121,000.00
301,290.00
0
0
5.09
5.09
5.09
5.09
5.09
1.00
1,000.00
5,130.00
0
0
1.20
1.26
1.32
1.32
1.32
2.00
50,568.00
66,730.68
0.12
10
10.93
10.93
10.93
10.93
10.93
2.00
120.00
1,246.80
0
0
37.00
36.30
36.30
36.30
36.30
20.00
1,104,766.00
40,024,293.80
-0.7
-1.89
0.52
0.51
0.51
0.50
0.50
13.00
3,369,166.00
1,691,362.36
-0.02
-3.85
36.00
36.00
36.00
36.00
36.00
45.00
184,835.00
6,499,051.76
0
0
4.40
4.40
4.40
4.40
4.40
13.00
217,600.00
955,865.00
0
0
0.60
0.60
0.60
0.60
0.60
9.00
639,166.00
383,662.76
0
0
0.92
0.89
0.91
0.88
0.88
16.00
422,550.00
375,719.58
-0.04
-4.35
695.00
695.00
695.00
695.00
695.00
6.00
3,100.00
2,107,979.85
0
0
3.05
3.05
3.05
2.94
2.99
93.00
3,895,390.00
11,739,448.61
-0.06
-1.97
100.00
100.00
100.00
100.00
100.00
1.00
8,513.00
851,300.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
200.00
100.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
200.00
100.00
0
0
29.70
30.00
30.30
30.00
30.30
61.00
5,628,794.00
170,452,751.82
0.6
2.02
0.50
0.50
0.50
0.50
0.50
3.00
1,400.00
700.00
0
0
2.12
2.14
2.18
2.14
2.17
37.00
4,720,909.00
10,166,860.17
0.05
2.36
2.40
2.40
2.40
2.40
2.40
2.00
200.00
504.00
0
0
180.00
182.02
182.02
182.02
182.02
14.00
55,349.00
10,073,656.60
2.02
1.12
3.88
3.88
3.88
3.88
3.88
2.00
282.00
1,040.58
0
0
5.60
5.50
5.66
5.50
5.60
271.00
25,735,961.00
144,080,151.95
0
0
1.79
1.79
1.79
1.79
1.79
1.00
1,500.00
2,565.00
0
0
1.88
1.88
1.88
1.88
1.88
1.00
20.00
35.80
0
0
16.20
16.99
0.00
0.00
16.20
55.00
825,687.00
13,339,428.95
0
0
61.00
61.00
60.50
59.00
60.50
70.00
2,198,533.00
132,750,206.20
-0.5
-0.82
7.13
7.20
7.35
7.19
7.20
188.00
10,781,619.00
78,049,247.56
0.07
0.98
2.16
2.16
2.17
2.16
2.16
54.00
1,222,488.00
2,641,850.89
0
0
8.18
8.49
8.49
8.49
8.49
76.00
395,690.00
3,290,644.91
0.31
3.79
47.59
47.59
47.59
47.59
47.59
1.00
10.00
452.20
0
0
0.50
0.50
0.50
0.50
0.50
2.00
12,680.00
6,340.00
0
0
49.00
49.00
49.00
49.00
49.00
54.00
363,885.00
17,655,222.35
0
0
0.50
0.50
0.50
0.50
0.50
1.00
100.00
50.00
0
0
14.11
14.11
14.11
14.11
14.11
2.00
6,264.00
84,000.24
0
0
0.50
0.50
0.50
0.50
0.50
4.00
129,600.00
64,800.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
500.00
250.00
0
0
0.50
0.50
0.50
0.50
0.50
4.00
250,200.00
125,100.00
0
0
4.50
4.50
4.50
4.50
4.50
9.00
21,700.00
92,876.00
0
0
4.05
4.07
4.07
4.06
4.06
25.00
336,018.00
1,386,135.23
0.01
0.25
1.37
1.31
1.25
1.25
1.25
8.00
235,387.00
294,293.75
-0.12
-8.76
118.00
118.00
118.50
118.00
118.00
32.00
280,972.00
33,154,191.02
0
0
0.78
0.76
0.78
0.76
0.77
75.00
3,273,745.00
2,521,370.67
-0.01
-1.28
0.95
0.95
0.95
0.95
0.95
33.00
1,560,078.00
1,483,350.21
0
0
24.10
24.11
24.60
24.11
24.50
360.00
32,662,102.00
796,582,792.75
0.4
1.66
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!