Various chartings for (GPG) GUINNESS PEAT GROUP PLC:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 2.7 |
MAX
| ###
| 19,993,270
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for GPG
|
Weekly    Format Enhanced Daily Prices for GPG    Basic  |
End of day Prices (Enhanced format), last 120 Days for (GPG) GUINNESS PEAT GROUP PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Mar-05 Thu
| 0.44
| 0.45
| 0.44
| 0.45
| 2,166,827
| ###
| 2.3
| 87.0
| 0.0 |
2015-Mar-04 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 87
| ###
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 0.44
| 0.45
| 0.44
| 0.45
| ###
| ###
| 2.3
| ###
| 0.0 |
2015-Mar-02 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| 0.0 |
2015-Feb-27 Fri
| ###
| 0.44
| 0.42
| 0.42
| 94,888
| ###
| -3.4
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 40,740
| 17,721
| ###
| 69.8
| 0.0 |
2015-Feb-25 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 6,488
| 2,724
| ###
| 69.0
| 0.0 |
2015-Feb-24 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| 0.0 |
2015-Feb-23 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 4,652
| 1,953
| ###
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 5,950
| ###
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| 0.0 |
2015-Feb-18 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| 0.0 |
2015-Feb-17 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| 0.0 |
2015-Feb-16 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| 0.0 |
2015-Feb-13 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 2,446
| ###
| ###
| 62.2
| 0.0 |
2015-Feb-12 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| 0.0 |
2015-Feb-11 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| ###
| 17,949
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| 0.43
| 0.43
| ###
| ###
| 48,527
| ###
| -3.5
| 8.8
| 0.0 |
2015-Feb-09 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 35,059
| 14,724
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| 0.0 |
2015-Feb-05 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| 0.0 |
2015-Feb-04 Wed
| ###
| 0.44
| ###
| 0.44
| 20,676
| 9,045
| 1.1
| 77.1
| 0.0 |
2015-Feb-03 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| ###
| 36,358
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| ###
| 280
| ###
| 69.4
| 0.0 |
2015-Jan-30 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| 0.0 |
2015-Jan-29 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| 0.0 |
2015-Jan-28 Wed
| 0.43
| 0.43
| 0.425
| 0.425
| ###
| 17,877
| ###
| 18.2
| 0.0 |
2015-Jan-27 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| ###
| ###
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 8,750
| 3,675
| ###
| 67.0
| 0.0 |
2015-Jan-22 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| 0.0 |
2015-Jan-21 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| 0.0 |
2015-Jan-20 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 17,171
| 7,383
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 9,188
| 3,950
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 0.42
| ###
| 0.42
| 0.43
| ###
| ###
| 2.4
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
| 1,129,241
| ###
| ###
| 73.2
| 0.0 |
2015-Jan-14 Wed
| 0.43
| 0.45
| 0.43
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| 0.0 |
2015-Jan-12 Mon
| 0.43
| 0.43
| 0.425
| 0.425
| ###
| 8,247
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| ###
| ###
| ###
| 66.0
| 0.0 |
2015-Jan-08 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 949
| ###
| ###
| 73.0
| 0.0 |
2015-Jan-07 Wed
| 0.42
| ###
| 0.42
| ###
| 58,544
| 25,027
| 3.6
| ###
| 0.0 |
2015-Jan-06 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| 0.0 |
2015-Jan-05 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| 0.0 |
2015-Jan-02 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| 0.0 |
2014-Dec-31 Wed
| 0.43
| 0.43
| 0.42
| 0.42
| 219,624
| 93,340
| -2.3
| ###
| 0.0 |
2014-Dec-30 Tue
| 0.41
| 0.42
| 0.41
| 0.42
| 202,083
| ###
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| ###
| 20,250
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| 0.4
| 0.4
| ###
| ###
| ###
| ###
| -1.3
| ###
| 0.0 |
2014-Dec-23 Tue
| 0.4
| 0.4
| ###
| ###
| ###
| 39,750
| -1.3
| 25.4
| 0.0 |
2014-Dec-22 Mon
| ###
| 0.385
| ###
| 0.385
| ###
| ###
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 0.4
| ###
| 0.4
| ###
| 189,687
| ###
| 3.8
| ###
| 0.0 |
2014-Dec-18 Thu
| 0.43
| 0.43
| 0.42
| 0.425
| 97,187
| ###
| ###
| 16.4
| 0.0 |
2014-Dec-17 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| ###
| 4,929
| ###
| 65.9
| 0.0 |
2014-Dec-16 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2014-Dec-15 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| ###
| 545
| ###
| 73.6
| 0.0 |
2014-Dec-12 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2014-Dec-11 Thu
| 0.455
| 0.46
| 0.45
| 0.45
| ###
| 72,284
| ###
| 23.5
| 0.0 |
2014-Dec-10 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2014-Dec-09 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| ###
| ###
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2014-Dec-05 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 4,159
| ###
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 40,321
| 18,950
| ###
| 70.2
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| ###
| 1,159
| ###
| 64.4
| 0.0 |
2014-Dec-02 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2014-Dec-01 Mon
| 0.47
| 0.47
| 0.46
| 0.46
| ###
| ###
| -2.1
| ###
| 0.0 |
2014-Nov-28 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2014-Nov-27 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2014-Nov-26 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2014-Nov-25 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| ###
| ###
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2014-Nov-21 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| ###
| ###
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2014-Nov-19 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 12,221
| 5,621
| ###
| 75.6
| 0.0 |
2014-Nov-18 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| ###
| 64,483
| ###
| 76.7
| 0.0 |
2014-Nov-17 Mon
| 0.48
| 0.48
| 0.475
| 0.48
| ###
| 47,750
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 0.47
| 0.475
| 0.47
| 0.475
| ###
| ###
| ###
| 81.8
| 0.0 |
2014-Nov-13 Thu
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| 0.0 |
2014-Nov-12 Wed
| 0.475
| 0.475
| 0.475
| 0.475
| 18,371
| 8,726
| ###
| 81.0
| 0.0 |
2014-Nov-11 Tue
| 0.47
| 0.485
| 0.47
| 0.48
| ###
| 58,350
| 2.1
| 89.3
| 0.0 |
2014-Nov-10 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| ###
| ###
| ###
| 71.6
| 0.0 |
2014-Nov-07 Fri
| 0.47
| 0.47
| 0.47
| 0.47
| ###
| 23,923
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 20,520
| 9,644
| ###
| 79.9
| 0.0 |
2014-Nov-05 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2014-Nov-04 Tue
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2014-Nov-03 Mon
| 0.455
| 0.455
| 0.455
| 0.455
| ###
| 2,275
| ###
| 76.8
| 0.0 |
2014-Oct-31 Fri
| 0.47
| 0.47
| 0.47
| 0.47
| ###
| ###
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| ###
| 1,380
| ###
| 74.6
| 0.0 |
2014-Oct-29 Wed
| 0.46
| 0.47
| 0.46
| ###
| 370,074
| 172,084
| 1.1
| 81.5
| 0.0 |
2014-Oct-28 Tue
| 0.475
| 0.475
| 0.46
| 0.46
| 154,747
| 72,344
| -3.2
| 12.6
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
| ###
| 7,425
| ###
| 71.7
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 571,844
| ###
| ###
| 75.7
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-16 Thu
| 0.5
| ###
| 0.5
| ###
| 1,520,488
| 764,045
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
| ###
| 2,673
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 28,871
| 14,579
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| 0.51
| ###
| 0.51
| ###
| ###
| ###
| 1.0
| 77.8
| 0.0 |
2014-Oct-08 Wed
| ###
| 0.51
| 0.5
| 0.51
| 146,380
| 73,921
| ###
| 80.4
| 0.0 |
2014-Oct-07 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2014-Oct-06 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2014-Oct-03 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2014-Oct-02 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2014-Oct-01 Wed
| 0.52
| 0.53
| 0.52
| 0.53
| ###
| 8,925
| 1.9
| 83.5
| 0.0 |
2014-Sep-30 Tue
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2014-Sep-29 Mon
| 0.545
| 0.545
| 0.545
| 0.545
| 5,775
| 3,147
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Sep-25 Thu
| 0.542
| 0.542
| ###
| ###
| 97,950
| 52,746
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| 0.545
| 0.545
| 0.545
| 0.545
| ###
| 14,987
| ###
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Sep-22 Mon
| 0.53
| 0.545
| 0.53
| ###
| 139,040
| ###
| 0.9
| ###
| 0.0 |
2014-Sep-19 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 37,455
| 19,476
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 0.51
| 0.51
| 84,950
| ###
| -1.0
| ###
| 0.0 |
2014-Sep-17 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| ###
| ###
| ###
| 79.2
| 0.0 |
2014-Sep-16 Tue
| 0.5
| 0.525
| 0.5
| 0.525
| ###
| 6,253
| ###
| 95.6
| 0.0 |
2014-Sep-15 Mon
| 0.5
| ###
| 0.5
| ###
| 15,975
| ###
| ###
| ###
| 0.0 |
|
Enhanced    Basic Format Daily Prices for GPG    Bottom  |
Basic Prices for GPG
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-03 16:16:35 thru 2025-05-03 16:16:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|