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: 19-12-2014     

Search for pricelist by date:

Company
Ppclose
Open
High
Low
Close
Trades
Volume
Trade
Change
%Change
166.70
158.40
158.40
158.40
158.40
21.00
37,448.00
6,033,658.82
-8.3
-4.98
0.51
0.53
0.53
0.52
0.53
9.00
4,540,382.00
2,404,227.46
0.02
3.92
1.13
1.18
1.18
1.18
1.18
5.00
1,749,996.00
2,064,995.28
0.05
4.42
5.50
5.77
6.05
5.77
6.05
77.00
10,839,458.00
65,439,249.70
0.55
10
2.61
2.69
2.74
2.60
2.74
63.00
5,298,827.00
14,335,012.82
0.13
4.98
1.31
1.25
1.25
1.25
1.25
4.00
95,000.00
118,750.00
-0.06
-4.58
0.65
0.68
0.68
0.68
0.68
8.00
1,155,707.00
784,988.26
0.03
4.62
1.71
1.71
1.71
1.71
1.71
2.00
25,570.00
44,086.80
0
0
7.75
7.75
7.75
7.75
7.75
1.00
6,119.00
45,097.03
0
0
24.60
24.60
24.60
24.60
24.60
2.00
20,683.00
483,361.71
0
0
0.50
0.50
0.50
0.50
0.50
1.00
2,000,000.00
1,000,000.00
0
0
26.46
26.46
26.46
26.46
26.46
2.00
3,000.00
79,780.00
0
0
39.00
39.00
39.00
39.00
39.00
15.00
16,346.00
662,654.73
0
0
34.66
34.66
34.66
34.66
34.66
9.00
11,923.00
433,877.97
0
0
3.17
3.17
3.17
3.17
3.17
7.00
80,073.00
241,820.46
0
0
9.25
9.71
9.71
9.71
9.71
16.00
133,369.00
1,280,512.99
0.46
4.97
5.39
5.13
4.88
4.88
4.88
17.00
1,307,077.00
6,389,785.76
-0.51
-9.46
0.50
0.50
0.50
0.50
0.50
48.00
23,981,198.00
11,990,639.60
0
0
44.44
44.44
44.44
44.44
44.44
8.00
15,416.00
650,863.52
0
0
0.50
0.50
0.50
0.50
0.50
1.00
1,867,228.00
933,614.00
0
0
0.88
0.84
0.84
0.84
0.84
4.00
3,271,253.00
2,747,852.52
-0.04
-4.55
0.50
0.50
0.50
0.50
0.50
3.00
206,500.00
103,250.00
0
0
3.70
3.62
3.62
3.62
3.62
61.00
727,668.00
2,631,433.84
-0.08
-2.16
4.34
4.34
4.34
4.34
4.34
2.00
7,500.00
30,975.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
5,000.00
2,500.00
0
0
153.00
154.00
160.00
154.00
160.00
87.00
1,539,091.00
245,884,861.54
7
4.58
4.37
4.16
4.16
4.16
4.16
90.00
532,285.00
2,225,565.26
-0.21
-4.81
5.00
5.20
5.25
5.10
5.25
38.00
1,548,636.00
8,096,005.00
0.25
5
4.76
4.76
4.99
4.76
4.99
77.00
9,047,103.00
44,200,216.34
0.23
4.83
0.87
0.87
0.87
0.87
0.87
1.00
10,000.00
8,300.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
1,000,000.00
500,000.00
0
0
3.11
2.96
2.95
2.82
2.95
93.00
2,845,451.00
8,105,109.70
-0.16
-5.14
16.96
17.74
17.40
16.97
17.40
75.00
1,508,371.00
25,929,100.51
0.44
2.59
2.94
2.94
2.94
2.94
2.94
4.00
41,889.00
122,883.66
0
0
7.99
8.19
8.38
8.00
8.29
846.00
55,180,789.00
458,203,312.06
0.3
3.75
2.75
2.88
2.83
2.74
2.78
115.00
10,747,802.00
29,715,233.59
0.03
1.09
1.48
1.48
1.55
1.48
1.55
59.00
2,734,138.00
4,189,380.66
0.07
4.73
3.30
3.20
3.39
3.15
3.35
17.00
1,380,551.00
4,477,768.00
0.05
1.52
35.00
34.99
35.50
34.00
35.50
257.00
10,838,914.00
371,393,873.94
0.5
1.43
208.99
214.49
214.49
210.25
213.25
75.00
288,015.00
61,211,777.77
4.26
2.04
52.00
52.00
52.00
52.00
52.00
1.00
20.00
988.00
0
0
21.00
22.00
22.05
22.00
22.05
212.00
10,674,690.00
234,956,199.18
1.05
5
119.01
124.96
124.96
124.96
124.96
67.00
532,534.00
66,545,380.39
5.95
5
3.09
3.24
3.38
3.10
3.38
35.00
530,100.00
1,696,950.00
0.29
9.39
4.00
3.82
3.98
3.80
3.80
35.00
2,723,700.00
10,436,705.00
-0.2
-5
26.00
26.00
26.00
26.00
26.00
2.00
1,600.00
39,520.00
0
0
0.50
0.50
0.50
0.50
0.50
2.00
2,100.00
1,050.00
0
0
60.66
60.66
60.66
60.66
60.66
4.00
2,753.00
158,655.39
0
0
0.50
0.50
0.50
0.50
0.50
1.00
5,000,000.00
2,500,000.00
0
0
1.40
1.47
1.47
1.47
1.47
9.00
148,328.00
211,010.20
0.07
5
2.00
2.10
2.10
2.04
2.09
32.00
1,518,268.00
3,152,281.32
0.09
4.5
5.35
5.35
5.35
5.35
5.35
1.00
500.00
2,675.00
0
0
3.15
3.15
3.15
3.15
3.15
11.00
640,943.00
2,024,589.47
0
0
1.54
1.54
1.54
1.54
1.54
3.00
1,560.00
2,314.20
0
0
0.50
0.50
0.50
0.50
0.50
2.00
2,940.00
1,470.00
0
0
143.50
136.33
143.50
143.50
143.50
44.00
58,387.00
7,833,331.11
0
0
56.00
53.20
56.00
56.00
56.00
1.00
500.00
26,600.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
48,000.00
24,000.00
0
0
3.92
4.11
4.11
4.11
4.11
34.00
361,232.00
1,484,663.52
0.19
4.85
6.00
6.20
6.48
5.99
6.00
90.00
6,699,236.00
40,483,796.20
0
0
140.00
140.00
147.00
140.00
147.00
72.00
749,790.00
109,920,505.00
7
5
0.75
0.75
0.75
0.75
0.75
7.00
52,486.00
39,819.08
0
0
0.54
0.52
0.56
0.52
0.56
21.00
12,312,735.00
6,878,191.60
0.02
3.7
809.14
809.14
809.14
809.14
809.14
36.00
42,132.00
35,684,637.41
0
0
6.32
6.32
6.32
6.32
6.32
1.00
1,000.00
6,150.00
0
0
18.05
18.05
18.05
18.05
18.05
1.00
20.00
343.00
0
0
0.82
0.82
0.82
0.82
0.82
4.00
128,185.00
101,266.15
0
0
15.12
15.00
15.75
15.00
15.75
194.00
8,144,543.00
127,386,407.64
0.63
4.17
24.11
24.11
24.11
24.11
24.11
32.00
262,126.00
6,104,538.26
0
0
0.79
0.80
0.80
0.80
0.80
1.00
50,000.00
40,000.00
0.01
1.27
4.09
4.09
4.29
4.09
4.29
5.00
371,600.00
1,536,494.00
0.2
4.89
22.00
22.00
22.00
22.00
22.00
25.00
319,745.00
7,091,048.13
0
0
0.50
0.50
0.50
0.50
0.50
1.00
20,500.00
10,250.00
0
0
27.79
26.41
25.13
25.09
25.09
106.00
1,727,849.00
43,389,579.51
-2.7
-9.72
3.75
3.61
3.92
3.61
3.92
4.00
1,054,717.00
4,105,743.14
0.17
4.53
0.52
0.52
0.52
0.52
0.52
4.00
14,469.00
7,323.26
0
0
0.72
0.69
0.69
0.69
0.69
3.00
102,064.00
70,462.08
-0.03
-4.17
252.93
252.93
265.57
252.93
265.02
65.00
2,127,261.00
562,189,303.12
12.09
4.78
2.19
2.29
2.29
2.29
2.29
45.00
3,054,505.00
6,986,951.98
0.1
4.57
1.06
1.11
1.11
1.11
1.11
1.00
300,000.00
333,000.00
0.05
4.72
0.50
0.50
0.50
0.50
0.50
1.00
100.00
50.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
100.00
50.00
0
0
28.38
28.26
28.99
28.25
28.99
45.00
2,106,445.00
60,161,691.57
0.61
2.15
0.50
0.50
0.50
0.50
0.50
1.00
12,000.00
6,000.00
0
0
2.23
2.25
2.34
2.25
2.27
1038.00
13,830,556.00
31,204,250.98
0.04
1.79
150.11
143.31
143.31
143.31
143.31
28.00
46,970.00
6,730,575.42
-6.8
-4.53
2.80
2.94
3.08
2.80
3.08
343.00
114,783,668.00
347,070,398.76
0.28
10
1.23
1.23
1.23
1.23
1.23
2.00
3,000.00
3,510.00
0
0
9.58
9.15
9.43
9.12
9.43
32.00
503,276.00
4,671,315.10
-0.15
-1.57
34.30
32.60
35.99
32.59
35.93
105.00
3,726,072.00
130,698,499.07
1.63
4.75
3.43
3.60
3.78
3.77
3.78
245.00
54,901,619.00
207,524,509.82
0.35
10.2
1.50
1.57
1.64
1.50
1.57
58.00
4,222,223.00
6,667,977.64
0.07
4.67
7.15
7.50
7.50
7.16
7.16
32.00
3,537,969,885.00
26,534,666,994.04
0.01
0.14
0.50
0.50
0.50
0.50
0.50
1.00
902,573.00
451,286.50
0
0
31.37
32.10
32.10
32.10
32.10
43.00
506,170.00
16,269,951.99
0.73
2.33
13.95
13.95
13.95
13.95
13.95
1.00
400.00
5,304.00
0
0
0.50
0.50
0.50
0.50
0.50
1.00
10,000.00
5,000.00
0
0
10.00
10.00
10.00
10.00
10.00
1.00
5,000.00
50,000.00
0
0
4.05
3.90
4.05
4.05
4.05
4.00
42,000.00
158,100.00
0
0
3.40
3.31
3.54
3.23
3.50
59.00
3,174,776.00
10,515,246.42
0.1
2.94
0.94
0.90
0.90
0.90
0.90
2.00
600,000.00
540,000.00
-0.04
-4.26
71.32
72.00
74.88
72.00
74.88
17.00
110,386.00
8,083,663.68
3.56
4.99
0.63
0.66
0.66
0.63
0.63
9.00
579,808.00
374,879.04
0
0
1.00
0.99
0.99
0.96
0.98
22.00
24,175,536.00
23,399,523.81
-0.02
-2
15.37
15.55
16.32
16.00
16.32
150.00
12,315,082.00
200,779,630.88
0.95
6.18
Feedback Form Subscribe/Unsubscribe Inside Proshare Directory Investment Community Developer Newsletters Site Map

Get our toolbar!