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: 22-10-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
162.86
171.00
171.00
162.86
162.86
25.00
22,216.00
3,954,798.06
0
0
0.69
0.69
0.69
0.69
0.69
6.00
81,478.00
55,994.60
0
0
1.38
1.38
1.38
1.38
1.38
3.00
22,000.00
29,040.00
0
0
8.65
8.60
8.60
8.42
8.46
109.00
7,006,025.00
59,662,037.72
-0.19
-2.2
3.19
3.10
3.19
3.10
3.15
75.00
1,789,689.00
5,640,251.05
-0.04
-1.25
1.33
1.33
1.33
1.33
1.33
3.00
6,375.00
8,861.25
0
0
0.80
0.80
0.81
0.80
0.81
20.00
828,062.00
665,211.67
0.01
1.25
1.91
1.91
1.91
1.91
1.91
4.00
10,500.00
20,820.00
0
0
31.00
32.48
31.17
31.17
31.17
30.00
292,158.00
9,145,837.70
0.17
0.55
1.59
1.59
1.59
1.59
1.59
1.00
678.00
1,030.56
0
0
8.08
8.08
8.08
8.08
8.08
13.00
58,151.00
459,155.00
0
0
20.00
20.00
20.00
20.00
20.00
9.00
60,090.00
1,177,372.00
0
0
5.48
5.21
5.48
5.21
5.48
2.00
3,170.00
16,515.70
0
0
52.51
52.51
52.51
52.51
52.51
20.00
29,090.00
1,490,413.34
0
0
39.00
40.95
40.95
39.00
39.00
25.00
59,982.00
2,380,446.22
0
0
4.05
4.25
4.25
4.24
4.24
23.00
448,200.00
1,898,291.66
0.19
4.69
14.06
14.75
14.75
14.06
14.06
19.00
93,952.00
1,351,632.10
0
0
14.94
14.20
14.94
14.20
14.94
6.00
20,385.00
275,135.65
0
0
0.50
0.50
0.50
0.50
0.50
4.00
1,078,514.00
539,257.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
2,030,000.00
1,015,000.00
0
0
49.23
49.23
49.23
49.23
49.23
43.00
261,012.00
12,237,438.12
0
0
0.94
0.91
0.92
0.91
0.92
9.00
660,000.00
605,460.00
-0.02
-2.13
0.50
0.50
0.50
0.50
0.50
1.00
50,000.00
25,000.00
0
0
0.88
0.92
0.96
0.92
0.96
48.00
3,275,262.00
3,126,624.07
0.08
9.09
0.53
0.53
0.53
0.53
0.53
4.00
141,571.00
75,032.63
0
0
3.90
3.91
3.91
3.90
3.90
18.00
326,252.00
1,270,510.10
0
0
1.68
1.76
1.76
1.76
1.76
5.00
96,000.00
168,960.00
0.08
4.76
4.80
4.80
4.80
4.80
4.80
1.00
100.00
490.00
0
0
0.50
0.50
0.50
0.50
0.50
7.00
98,500.00
49,250.00
0
0
211.89
210.00
213.00
209.39
213.00
54.00
1,082,892.00
227,788,564.31
1.11
0.52
6.55
6.55
6.55
6.55
6.55
11.00
49,060.00
305,643.80
0
0
7.73
7.98
7.90
7.70
7.71
74.00
1,556,980.00
12,092,933.69
-0.02
-0.26
6.15
6.28
6.40
6.15
6.32
74.00
5,563,029.00
34,788,190.61
0.17
2.76
1.05
1.05
1.05
1.05
1.05
1.00
23,332.00
23,332.00
0
0
3.72
3.54
3.72
3.54
3.72
1.00
1,500.00
5,310.00
0
0
3.80
3.80
3.80
3.80
3.80
17.00
197,146.00
720,696.20
0
0
18.15
18.30
19.00
18.30
19.00
84.00
28,595,910.00
528,681,291.48
0.85
4.68
1.95
1.95
1.95
1.95
1.95
11.00
30,880.00
58,890.40
0
0
12.68
12.98
12.70
12.42
12.60
460.00
10,243,768.00
128,345,246.24
-0.08
-0.63
4.07
4.13
4.08
3.98
4.08
43.00
1,604,157.00
6,452,701.50
0.01
0.25
1.95
1.97
1.97
1.95
1.95
66.00
2,780,088.00
5,440,793.02
0
0
3.35
3.31
3.31
3.31
3.31
14.00
346,978.00
1,155,349.32
-0.04
-1.19
0.50
0.50
0.50
0.50
0.50
1.00
20,000.00
10,000.00
0
0
61.40
59.98
61.40
59.98
61.40
42.00
84,036.00
4,825,417.88
0
0
214.00
213.85
213.99
213.00
213.50
70.00
178,969.00
38,128,326.33
-0.5
-0.23
0.50
0.50
0.50
0.50
0.50
2.00
2,009,000.00
1,004,500.00
0
0
56.00
56.00
56.00
56.00
56.00
5.00
10,660.00
571,376.25
0
0
0.84
0.84
0.84
0.84
0.84
1.00
3,296.00
2,900.48
0
0
27.14
27.84
27.50
27.40
27.41
255.00
3,509,289.00
96,233,366.59
0.27
0.99
178.00
184.00
192.90
184.00
192.90
38.00
104,802.00
19,693,461.55
14.9
8.37
3.87
4.00
4.00
3.95
3.95
33.00
1,113,105.00
4,416,257.95
0.08
2.07
3.25
3.11
3.30
3.09
3.09
54.00
8,114,616.00
25,391,322.70
-0.16
-4.92
32.00
32.00
32.00
32.00
32.00
10.00
71,266.00
2,175,422.32
0
0
0.51
0.51
0.51
0.51
0.51
1.00
466.00
237.66
0
0
0.50
0.50
0.50
0.50
0.50
6.00
271,650.00
135,825.00
0
0
67.20
63.84
67.20
63.84
67.20
21.00
96,725.00
5,872,350.20
0
0
0.50
0.50
0.50
0.50
0.50
1.00
75,193.00
37,596.50
0
0
1.32
1.33
1.39
1.33
1.39
15.00
375,764.00
507,151.97
0.07
5.3
2.81
2.81
2.92
2.76
2.92
38.00
1,108,968.00
3,135,019.55
0.11
3.91
3.00
3.00
3.00
3.00
3.00
3.00
30,000.00
88,900.00
0
0
1.63
1.63
1.63
1.63
1.63
8.00
484,194.00
787,036.22
0
0
0.54
0.55
0.55
0.55
0.55
3.00
130,000.00
71,200.00
0.01
1.85
166.00
166.00
166.00
166.00
166.00
20.00
12,825.00
2,161,731.50
0
0
56.00
56.00
56.00
56.00
56.00
2.00
1,450.00
77,140.00
0
0
5.05
5.00
5.00
5.00
5.00
16.00
239,813.00
1,201,443.00
-0.05
-0.99
8.62
8.98
9.29
9.29
9.29
19.00
287,953.00
2,644,827.73
0.67
7.77
168.00
168.10
169.01
168.10
169.00
119.00
3,259,688.00
549,309,257.52
1
0.6
1.11
1.11
1.16
1.11
1.16
11.00
314,973.00
361,080.03
0.05
4.5
0.73
0.75
0.78
0.75
0.76
23.00
1,971,990.00
1,514,407.35
0.03
4.11
552.20
552.20
552.20
552.20
552.20
1.00
100.00
57,900.00
0
0
980.05
983.00
983.00
983.00
983.00
51.00
161,084.00
158,323,501.66
2.95
0.3
1.02
0.97
1.03
0.97
1.01
11.00
448,800.00
450,508.00
-0.01
-0.98
23.70
23.47
23.80
23.43
23.80
218.00
2,249,598.00
53,322,519.37
0.1
0.42
33.00
33.00
33.00
33.00
33.00
13.00
47,205.00
1,479,928.10
0
0
0.50
0.50
0.50
0.50
0.50
1.00
20,000.00
10,000.00
0
0
5.08
4.85
5.01
4.85
5.01
8.00
205,500.00
1,014,615.00
-0.07
-1.38
3.98
3.98
3.98
3.98
3.98
6.00
35,828.00
135,788.12
0
0
35.50
35.50
35.50
35.50
35.50
4.00
30,513.00
1,029,203.49
0
0
0.50
0.50
0.50
0.50
0.50
16.00
7,561,720.00
3,780,860.00
0
0
27.74
27.89
26.50
26.50
26.50
109.00
1,320,557.00
35,011,890.04
-1.24
-4.47
4.15
4.15
4.15
4.15
4.15
6.00
29,700.00
123,909.00
0
0
0.50
0.50
0.50
0.50
0.50
4.00
950,000.00
475,000.00
0
0
0.51
0.53
0.53
0.53
0.53
8.00
132,043.00
69,527.33
0.02
3.92
0.86
0.85
0.85
0.83
0.83
12.00
296,895.00
248,179.98
-0.03
-3.49
4.67
4.67
4.67
4.67
4.67
1.00
20.00
88.80
0
0
574.00
574.00
574.00
574.00
574.00
10.00
7,192.00
4,036,639.53
0
0
2.80
2.78
2.78
2.73
2.73
89.00
2,041,448.00
5,637,086.66
-0.07
-2.5
31.25
32.08
31.25
31.11
31.15
49.00
3,226,827.00
100,526,840.60
-0.1
-0.32
0.50
0.50
0.50
0.50
0.50
1.00
1,000.00
500.00
0
0
2.35
2.29
2.35
2.29
2.32
241.00
16,817,927.00
39,079,835.52
-0.03
-1.28
171.00
171.00
171.00
171.00
171.00
9.00
2,072.00
357,662.70
0
0
5.13
5.20
5.17
5.00
5.15
234.00
34,278,427.00
173,830,441.29
0.02
0.39
1.29
1.29
1.29
1.29
1.29
3.00
2,500.00
3,075.00
0
0
14.00
14.00
14.00
14.00
14.00
16.00
44,306.00
614,161.65
0
0
53.79
54.00
54.00
53.79
53.79
66.00
229,198.00
12,282,024.96
0
0
5.90
6.05
5.99
5.88
5.98
218.00
10,409,542.00
61,806,614.84
0.08
1.36
2.11
2.10
2.11
2.05
2.05
125.00
3,891,478.00
8,123,581.30
-0.06
-2.84
9.03
9.06
9.15
9.05
9.06
45.00
977,303.00
8,872,024.51
0.03
0.33
42.28
42.27
40.16
40.16
40.16
41.00
226,668.00
9,115,149.38
-2.12
-5.01
0.50
0.50
0.50
0.50
0.50
18.00
2,314,197.00
1,157,098.50
0
0
4.14
4.06
4.14
4.06
4.14
8.00
80,500.00
312,710.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
66,969.00
33,484.50
0
0
4.29
4.13
4.29
4.13
4.29
22.00
401,373.00
1,682,843.85
0
0
1.35
1.35
1.35
1.35
1.35
13.00
101,000.00
130,290.00
0
0
118.22
121.98
118.01
118.00
118.00
52.00
502,096.00
59,262,078.92
-0.22
-0.19
0.64
0.63
0.65
0.63
0.64
64.00
3,626,258.00
2,311,858.55
0
0
0.95
0.94
0.96
0.94
0.95
33.00
1,040,644.00
992,543.89
0
0
22.20
22.20
22.60
22.20
22.60
212.00
4,658,404.00
104,696,792.53
0.4
1.8
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!