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: 23-01-2015     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
162.00
162.00
162.00
161.00
162.00
29.00
411,882.00
66,675,298.44
0
0
0.55
0.53
0.53
0.53
0.53
8.00
254,727.00
135,005.31
-0.02
-3.64
1.18
1.18
1.18
1.18
1.18
1.00
37,232.00
42,072.16
0
0
5.09
5.20
5.16
4.99
4.99
167.00
76,852,665.00
385,530,420.78
-0.1
-1.96
2.81
2.80
2.80
2.80
2.80
23.00
957,710.00
2,680,808.29
-0.01
-0.36
0.50
0.50
0.50
0.50
0.50
1.00
50.00
25.00
0
0
1.20
1.20
1.20
1.20
1.20
10.00
87,117.00
109,222.36
0
0
0.75
0.75
0.78
0.75
0.78
12.00
478,124.00
367,233.92
0.03
4
1.67
1.75
1.75
1.75
1.75
5.00
305,630.00
534,852.50
0.08
4.79
21.28
21.28
21.28
21.28
21.28
90.00
180,145.00
3,777,635.32
0
0
9.00
9.00
9.00
9.00
9.00
3.00
5,302.00
45,332.10
0
0
30.00
30.00
30.00
30.00
30.00
4.00
37,000.00
1,063,750.00
0
0
39.90
39.90
39.90
39.90
39.90
15.00
28,935.00
1,122,139.00
0
0
36.00
36.00
36.00
36.00
36.00
14.00
90,248.00
3,259,861.57
0
0
3.00
3.00
3.00
3.00
3.00
2.00
10,031,000.00
30,092,690.00
0
0
9.07
9.50
9.07
9.07
9.07
11.00
68,560.00
620,136.80
0
0
6.09
6.39
6.08
6.08
6.08
15.00
317,707.00
1,934,173.73
-0.01
-0.16
0.50
0.50
0.50
0.50
0.50
1.00
198,282.00
99,141.00
0
0
38.11
36.21
38.11
38.11
38.11
21.00
17,180.00
591,046.30
0
0
0.91
0.92
0.92
0.92
0.92
3.00
2,000,050.00
1,839,554.50
0.01
1.1
0.50
0.50
0.50
0.50
0.50
2.00
12,500.00
6,250.00
0
0
0.62
0.65
0.65
0.65
0.65
9.00
295,414.00
190,500.41
0.03
4.84
0.50
0.50
0.50
0.50
0.50
3.00
42,500.00
21,250.00
0
0
3.85
3.81
3.81
3.81
3.81
6.00
552,805.00
2,105,274.00
-0.04
-1.04
1.47
1.47
1.47
1.47
1.47
2.00
9,300.00
14,229.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
10,000.00
5,000.00
0
0
155.50
155.02
156.00
155.00
156.00
47.00
615,580.00
95,588,059.67
0.5
0.32
3.52
3.35
3.19
3.19
3.19
56.00
2,614,043.00
8,339,346.70
-0.33
-9.38
5.27
5.25
5.53
5.25
5.53
104.00
8,937,189.00
48,476,841.12
0.26
4.93
4.10
4.05
4.05
4.00
4.00
141.00
32,352,922.00
129,968,637.94
-0.1
-2.44
0.87
0.87
0.87
0.87
0.87
2.00
14,000.00
11,620.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
2,050.00
1,025.00
0
0
2.69
2.69
2.69
2.69
2.69
7.00
77,947.00
199,544.32
0
0
14.90
15.35
15.05
14.97
15.05
111.00
2,639,096.00
39,575,995.56
0.15
1.01
2.27
2.27
2.27
2.27
2.27
1.00
5,000.00
10,800.00
0
0
7.49
7.50
7.60
7.48
7.49
530.00
24,443,502.00
183,675,837.98
0
0
2.12
2.13
2.15
2.03
2.09
105.00
12,982,541.00
26,701,673.14
-0.03
-1.42
1.34
1.36
1.36
1.34
1.34
54.00
9,703,751.00
13,046,655.86
0
0
3.30
3.30
3.30
3.30
3.30
3.00
42,680.00
144,133.40
0
0
36.99
36.00
38.80
36.00
38.80
140.00
5,847,295.00
218,289,096.83
1.81
4.89
226.99
227.00
227.00
219.20
224.00
111.00
1,728,244.00
381,475,124.40
-2.99
-1.32
0.50
0.50
0.50
0.50
0.50
1.00
1,156,000.00
578,000.00
0
0
40.00
40.00
40.00
40.00
40.00
15.00
173,194.00
6,915,175.32
0
0
0.50
0.50
0.50
0.50
0.50
3.00
200,050.00
100,025.00
0
0
20.58
20.59
21.10
20.58
21.00
291.00
17,803,813.00
373,769,810.97
0.42
2.04
0.50
0.50
0.50
0.50
0.50
1.00
20,000.00
10,000.00
0
0
127.02
130.00
130.00
129.99
129.99
53.00
8,040,210.00
1,045,215,286.20
2.97
2.34
2.96
3.00
3.00
3.00
3.00
24.00
305,333.00
916,021.00
0.04
1.35
2.68
2.68
2.70
2.55
2.70
12.00
22,366,239.00
59,929,560.52
0.02
0.75
20.80
21.50
20.80
20.80
20.80
16.00
386,697.00
8,037,711.90
0
0
0.50
0.50
0.50
0.50
0.50
1.00
6,222.00
3,111.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
100.00
50.00
0
0
44.49
44.49
44.89
44.89
44.89
43.00
609,125.00
27,252,089.39
0.4
0.9
0.50
0.50
0.50
0.50
0.50
1.00
100,000.00
50,000.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
50.00
25.00
0
0
2.30
2.19
2.27
2.19
2.27
11.00
873,277.00
1,920,156.78
-0.03
-1.3
3.15
3.15
3.15
3.15
3.15
5.00
94,015.00
283,665.00
0
0
1.58
1.58
1.58
1.58
1.58
3.00
25,392.00
38,341.92
0
0
0.50
0.50
0.50
0.50
0.50
2.00
30,500.00
15,250.00
0
0
150.00
150.00
150.00
150.00
150.00
10.00
6,494.00
960,438.80
0
0
53.20
53.20
53.20
53.20
53.20
2.00
3,432.00
173,453.28
0
0
0.50
0.50
0.50
0.50
0.50
1.00
1,000,000.00
500,000.00
0
0
5.05
4.90
5.00
4.90
5.00
17.00
1,258,702.00
6,228,498.04
-0.05
-0.99
6.10
6.20
6.21
6.16
6.16
27.00
1,355,647.00
8,405,614.82
0.06
0.98
145.00
146.00
146.00
143.99
144.00
113.00
1,554,457.00
223,818,704.87
-1
-0.69
0.72
0.72
0.72
0.72
0.72
12.00
134,946.00
96,510.22
0
0
0.59
0.58
0.58
0.57
0.57
12.00
349,220.00
201,059.80
-0.02
-3.39
830.15
830.15
830.15
830.15
830.15
46.00
22,860.00
18,379,007.32
0
0
0.84
0.85
0.88
0.81
0.81
16.00
905,051.00
748,526.31
-0.03
-3.57
16.50
16.50
16.30
16.20
16.20
121.00
401,924,313.00
7,231,238,489.19
-0.3
-1.82
23.30
24.30
24.46
24.30
24.46
57.00
1,041,223.00
25,324,027.98
1.16
4.98
1.54
1.54
1.54
1.54
1.54
1.00
1,000.00
1,500.00
0
0
3.88
3.88
3.88
3.88
3.88
6.00
56,000.00
207,179.00
0
0
28.22
28.00
29.63
28.00
29.63
54.00
7,156,646.00
204,737,597.56
1.41
5
24.97
24.20
25.10
25.00
25.00
42.00
824,954.00
20,630,897.36
0.03
0.12
3.80
3.80
3.80
3.80
3.80
3.00
9,100.00
35,259.00
0
0
6.29
6.29
6.29
6.29
6.29
1.00
500.00
3,300.00
0
0
0.50
0.50
0.50
0.50
0.50
3.00
135,941.00
67,970.50
0
0
0.70
0.70
0.70
0.70
0.70
5.00
27,160.00
18,197.20
0
0
4.67
4.67
4.67
4.67
4.67
1.00
237.00
1,052.28
0
0
300.00
300.00
300.55
300.00
300.55
18.00
2,025,531.00
607,846,946.70
0.55
0.18
2.14
2.14
2.17
2.13
2.13
65.00
2,537,480.00
5,438,642.32
-0.01
-0.47
0.50
0.50
0.50
0.50
0.50
1.00
50.00
25.00
0
0
26.00
26.30
26.30
26.00
26.00
35.00
4,365,333.00
114,732,329.76
0
0
0.50
0.50
0.50
0.50
0.50
1.00
50,000.00
25,000.00
0
0
2.47
2.47
2.47
2.40
2.47
20.00
1,093,157.00
2,650,097.05
0
0
144.00
148.92
148.92
144.00
144.00
25.00
206,926.00
29,857,594.85
0
0
2.99
2.98
3.00
2.95
3.00
110.00
6,184,054.00
18,513,773.32
0.01
0.33
8.58
8.60
8.60
8.60
8.60
17.00
155,687.00
1,377,594.20
0.02
0.23
35.99
36.50
37.00
36.50
37.00
101.00
2,687,660.00
98,198,826.04
1.01
2.81
3.66
3.67
3.70
3.55
3.56
366.00
26,688,790.00
95,758,612.86
-0.1
-2.73
1.53
1.53
1.55
1.53
1.55
46.00
2,829,042.00
4,366,084.23
0.02
1.31
9.00
8.96
9.05
8.96
9.05
24.00
348,141.00
3,133,319.19
0.05
0.56
0.50
0.50
0.50
0.50
0.50
1.00
62,500.00
31,250.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
50,000.00
25,000.00
0
0
32.80
34.00
34.00
34.00
34.00
33.00
16,892,710.00
574,408,867.68
1.2
3.66
13.80
13.80
13.80
13.80
13.80
2.00
9,656.00
133,141.24
0
0
0.50
0.50
0.50
0.50
0.50
4.00
435,100.00
217,550.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
150,000.00
75,000.00
0
0
4.10
4.10
4.10
4.10
4.10
2.00
4,390.00
17,510.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
495.00
247.50
0
0
3.60
3.75
3.75
3.75
3.75
19.00
227,850.00
840,726.00
0.15
4.17
82.00
81.05
81.75
81.00
81.00
37.00
855,970.00
69,391,802.78
-1
-1.22
0.55
0.54
0.54
0.53
0.53
57.00
3,925,599.00
2,098,393.17
-0.02
-3.64
0.95
0.91
0.92
0.91
0.92
16.00
305,970.00
279,922.59
-0.03
-3.16
16.82
17.00
17.54
17.00
17.50
173.00
4,238,506.00
73,102,967.39
0.68
4.04
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!