(GPG) GUINNESS PEAT GROUP PLC home page...


Prev Section TOC    Company Info for GPG    Fundamental Next Section
Listing Code GPG
Listing Name GUINNESS PEAT GROUP PLC
GICS Sector Consumer Durables & Apparel
Company Listing ASX listed company as at Thu Mar 05 21:01:03 EST 2015
ISIN Name GUINNESS PEAT GROUP.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000GPG5


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for GPG .. Thursday 5th March 2015

GPG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Mar 05 21:01:03 EST 2015

Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company GPG
DATE ### 2014-07-23 ### ### ### ###
SHARE PRICE 0.42 ### ### ### 0.52 ###
MARKET CAP 0.42 0 ###
DIVIDEND YIELD 0
Price to Earnings (PE) Price/EPS 0
Earnings/Share (EPS) 0
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES 1 1 1
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.43 ### ### ### 0.52 0.5
Year Low 0.42 ### ### ### 0.52 0.5
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.43 ### ### ### 0.52 0.5
52Week Low 0.42 ### ### ### 0.52 0.5


Prev Section Fundamental    News for GPG    Options Next Section

Score Company GPG for Ownership
CtrLinksDateNewsScore
1 an >2015-03-06  2019-06-10 14:25 GMT, Name change
Change of Company Code (GPG ) > (CGW ) 		0
Guinness Peat Group PLC... New Code (CGW) Coats Group PLC
 
2< an 2015-03-05  2024-04-19 07:35 GMT, Price
Closed at $0.45 		4
Price range $0.33 -> $2.34, for Dates 2002-Dec-19 Thu -> 2015-Mar-05 Thu
 


Prev Section News    Options owned by GPG    Warrants Next Section

No OPTIONS for company (GPG) GUINNESS PEAT GROUP PLC.

Prev Section Options    Warrants owned by GPG    Charting Next Section
No Warrants for company (GPG) GUINNESS PEAT GROUP PLC.

Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (GPG) GUINNESS PEAT GROUP PLC:
Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 2.7
MAX ### 19,993,270 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for GPG


Prev Section Weekly    Format Enhanced Daily Prices for GPG    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (GPG) GUINNESS PEAT GROUP PLC
DateOpenHighLowCloseVolumeVolume $
(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

Prev Section Enhanced    Basic Format Daily Prices for GPG    Bottom Next Section
Basic Prices for GPG

Server processing from 2024-04-21 00:13:12 thru 2024-04-21 00:13:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000