Score Company MMS for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2023-12-27 |   2023-12-28 05:36 GMT, Price Closed at $15.98
| -2 |
Price range $0.61 -> $22.75, for Dates 2004-Mar-15 Mon -> 2023-Dec-27 Wed   |
2 | < an > | 2020-03-20 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 34c AUD 0.34 FRANKED 30 % CTR 100 %Percentage Franked   |
3 | < an > | 2020-03-06 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 34c AUD 0.34 FRANKED 30 % CTR 100 %Percentage Franked   |
4 | < an > | 2020-03-05 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 34c AUD 0.34 FRANKED 30 % CTR 100 %Percentage Franked   |
5 | < an > | 2019-09-11 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
6 | < an > | 2019-08-29 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
7 | < an > | 2019-08-28 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
8 | < an > | 2019-03-22 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 34c 34C FRANKED @ 30% 100 %Percentage Franked   |
9 | < an > | 2019-03-08 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 34c 34C FRANKED @ 30% 100 %Percentage Franked   |
10 | < an > | 2019-03-07 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 34c 34C FRANKED @ 30% 100 %Percentage Franked   |
11 | < an > | 2018-09-28 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
12 | < an > | 2018-09-14 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
13 | < an | 2018-09-13 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 40c 40C FRANKED @ 30% 100 %Percentage Franked   |
|
Various chartings for (MMS) MCMILLAN SHAKESPEARE LIMITED:
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
| ###
| 49
| 0.0 |
MAX
| 22.75
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for MMS
|
Weekly    Format Enhanced Daily Prices for MMS    Basic |
End of day Prices (Enhanced format), last 120 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.89 |
2024-Mar-19 Tue
| 19.78
| ###
| 19.5
| 19.5
| 245,181
| 4,854,583
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| 19.5
| 19.77
| ###
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 19.89
| 20
| ###
| ###
| ###
| 6,727,881
| 0.1
| ###
| ### |
2024-Mar-14 Thu
| 20.44
| 20.59
| 19.84
| 19.84
| 233,485
| ###
| ###
| ###
| 22.3 |
2024-Mar-13 Wed
| 20.55
| 20.75
| 20.44
| 20.49
| ###
| 2,831,956
| ###
| 32.9
| 23.0 |
2024-Mar-12 Tue
| 20.89
| 20.89
| ###
| 20.44
| ###
| 2,213,886
| -2.2
| 17.1
| ### |
2024-Mar-11 Mon
| 20.53
| ###
| 20.44
| 20.75
| ###
| ###
| 1.1
| ###
| 23.3 |
2024-Mar-08 Fri
| 20.71
| ###
| 20.57
| 20.78
| ###
| ###
| ###
| ###
| 23.3 |
2024-Mar-07 Thu
| ###
| ###
| 19.78
| ###
| 262,522
| 5,306,882
| ###
| ###
| 23.2 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 286,620
| ###
| ###
| ###
| 23.5 |
2024-Mar-05 Tue
| ###
| 21.88
| 21.52
| ###
| 292,745
| ###
| 0.2
| 72.5
| 24.3 |
2024-Mar-04 Mon
| ###
| ###
| 21.5
| 21.56
| ###
| 6,747,448
| -1.6
| 25.0
| 24.2 |
2024-Mar-01 Fri
| 22
| ###
| 21.74
| 21.88
| ###
| ###
| -0.5
| ###
| 24.6 |
2024-Feb-29 Thu
| 21.78
| ###
| 21.7
| ###
| ###
| 7,825,387
| 0.6
| ###
| ### |
2024-Feb-28 Wed
| 21.8
| ###
| 21.54
| 21.86
| 263,629
| ###
| 0.3
| 67.6
| ### |
2024-Feb-27 Tue
| 21.72
| ###
| 21.58
| 21.78
| ###
| 8,914,685
| 0.3
| ###
| ### |
2024-Feb-26 Mon
| ###
| 21.86
| 20.71
| 21.86
| ###
| 9,441,281
| 2.3
| 85.6
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 383,774
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| 21.4
| 20.72
| 21.4
| 513,626
| ###
| 2.1
| 83.1
| 24.0 |
2024-Feb-21 Wed
| 19.8
| ###
| 19.8
| ###
| ###
| ###
| ###
| 94.0
| ### |
2024-Feb-20 Tue
| ###
| 20.2
| 18.58
| 19.5
| ###
| ###
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| 17.71
| 17.42
| 17.45
| ###
| 1,784,920
| -0.9
| 31.7
| ### |
2024-Feb-16 Fri
| 17.48
| ###
| ###
| 17.56
| ###
| 5,398,172
| 0.5
| 69.2
| ### |
2024-Feb-15 Thu
| 17.25
| 17.41
| ###
| 17.4
| ###
| 2,291,454
| 0.9
| 74.0
| ### |
2024-Feb-14 Wed
| 17.28
| 17.49
| ###
| 17.23
| ###
| 3,221,883
| -0.3
| 27.9
| ### |
2024-Feb-13 Tue
| 17.47
| 17.59
| ###
| 17.44
| 129,487
| ###
| -0.2
| 37.0
| 19.6 |
2024-Feb-12 Mon
| ###
| 17.51
| ###
| 17.49
| ###
| 2,335,949
| ###
| ###
| ### |
2024-Feb-09 Fri
| 17.28
| 17.28
| ###
| 17.2
| 184,943
| 3,162,525
| ###
| ###
| 19.3 |
2024-Feb-08 Thu
| 17.89
| 17.89
| ###
| ###
| ###
| 4,676,621
| ###
| 6.5
| ### |
2024-Feb-07 Wed
| ###
| ###
| 17.53
| 17.72
| 202,129
| ###
| 0.3
| 66.6
| ### |
2024-Feb-06 Tue
| 17.77
| 17.77
| ###
| ###
| 193,686
| ###
| ###
| 30.1
| 19.8 |
2024-Feb-05 Mon
| 17.46
| 17.83
| 17.4
| 17.8
| 180,053
| ###
| 1.9
| ###
| 20.0 |
2024-Feb-02 Fri
| 17.29
| 17.47
| ###
| 17.42
| ###
| ###
| 0.8
| ###
| 19.6 |
2024-Feb-01 Thu
| 17.23
| ###
| 16.73
| ###
| 191,176
| 3,252,859
| ###
| ###
| ### |
2024-Jan-31 Wed
| 17.5
| 17.5
| ###
| 17.23
| 394,774
| 6,825,642
| -1.5
| ###
| ### |
2024-Jan-30 Tue
| 17.22
| 17.53
| ###
| 17.5
| ###
| 3,165,374
| 1.6
| ###
| 19.7 |
2024-Jan-29 Mon
| ###
| 17.46
| 17.045
| 17.28
| ###
| 4,258,986
| -0.6
| ###
| 19.4 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 149,355
| 2,556,957
| -1.4
| 20.4
| ### |
2024-Jan-24 Wed
| 16.89
| ###
| 16.89
| ###
| 155,043
| ###
| ###
| ###
| ### |
2024-Jan-23 Tue
| 16.75
| ###
| ###
| ###
| 186,580
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| 16.55
| ###
| 368,681
| 6,184,623
| -1.8
| ###
| ### |
2024-Jan-19 Fri
| ###
| ###
| ###
| 16.83
| ###
| 7,755,227
| 1.0
| ###
| ### |
2024-Jan-18 Thu
| 16.47
| 16.78
| 16.42
| 16.71
| 224,871
| 3,732,858
| 1.5
| 82.8
| 18.8 |
2024-Jan-17 Wed
| 16.59
| ###
| ###
| 16.48
| ###
| 1,721,484
| ###
| 35.9
| ### |
2024-Jan-16 Tue
| 16.59
| 16.7
| ###
| 16.7
| ###
| 1,744,875
| ###
| ###
| ### |
2024-Jan-15 Mon
| 16.43
| 16.75
| ###
| ###
| ###
| ###
| ###
| ###
| 18.7 |
2024-Jan-12 Fri
| 16.4
| 16.5
| 16.21
| 16.43
| ###
| 4,079,182
| 0.2
| ###
| ### |
2024-Jan-11 Thu
| 16.28
| 16.42
| ###
| ###
| 109,059
| ###
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| 16.27
| 135,376
| ###
| 1.1
| ###
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| ###
| 2,235,650
| ###
| ###
| 18.0 |
2024-Jan-08 Mon
| ###
| ###
| 15.82
| ###
| ###
| 2,354,656
| ###
| ###
| 18.2 |
2024-Jan-05 Fri
| 15.86
| ###
| 15.86
| 15.86
| ###
| 1,815,570
| ###
| 70.5
| ### |
2024-Jan-04 Thu
| 15.74
| 15.88
| 15.7
| 15.86
| ###
| ###
| ###
| 77.2
| ### |
2024-Jan-03 Wed
| 15.77
| ###
| 15.755
| 15.82
| ###
| ###
| ###
| 78.9
| 17.8 |
2024-Jan-02 Tue
| 15.89
| ###
| 15.73
| ###
| 207,853
| ###
| 0.3
| ###
| 17.9 |
2023-Dec-29 Fri
| ###
| ###
| 15.87
| ###
| ###
| ###
| -0.7
| ###
| 17.9 |
2023-Dec-28 Thu
| ###
| 16.27
| ###
| ###
| 97,655
| ###
| ###
| ###
| 18.0 |
2023-Dec-27 Wed
| ###
| ###
| 15.83
| ###
| ###
| 2,064,378
| -0.4
| 28.0
| 18.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 82,157
| ###
| ###
| ###
| ### |
2023-Dec-21 Thu
| ###
| 16.4
| ###
| ###
| ###
| ###
| -2.1
| ###
| ### |
2023-Dec-20 Wed
| 16.49
| 16.51
| 16.21
| 16.46
| ###
| ###
| -0.2
| 30.8
| 18.5 |
2023-Dec-19 Tue
| 16.2
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 18.3 |
2023-Dec-18 Mon
| 16.25
| ###
| ###
| ###
| 182,841
| 2,963,852
| ###
| 29.7
| ### |
2023-Dec-15 Fri
| ###
| 16.46
| ###
| ###
| ###
| ###
| -1.2
| ###
| 18.2 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 18.3 |
2023-Dec-13 Wed
| 16.41
| 16.72
| ###
| 16.7
| 284,526
| ###
| ###
| ###
| ### |
2023-Dec-12 Tue
| 16.58
| ###
| ###
| ###
| ###
| 5,706,544
| -1.1
| 30.6
| 18.4 |
2023-Dec-11 Mon
| ###
| 16.87
| 15.29
| 16.42
| ###
| 11,154,856
| 2.6
| 89.1
| ### |
2023-Dec-08 Fri
| ###
| ###
| 16.425
| 16.59
| ###
| ###
| ###
| ###
| ### |
2023-Dec-07 Thu
| 17.25
| 17.55
| 16.77
| ###
| 295,474
| ###
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| 17.56
| ###
| 17.54
| 196,085
| 3,378,544
| ###
| 85.8
| 19.7 |
2023-Dec-05 Tue
| ###
| ###
| 16.7
| ###
| 348,457
| ###
| ###
| 9.3
| ### |
2023-Dec-04 Mon
| ###
| 18.44
| ###
| ###
| 193,555
| 3,529,475
| -0.1
| ###
| 20.3 |
2023-Dec-01 Fri
| 17.47
| 18.125
| 17.47
| ###
| ###
| ###
| 3.4
| ###
| 20.3 |
2023-Nov-30 Thu
| 17.85
| ###
| ###
| 17.82
| ###
| 3,873,156
| ###
| 31.5
| 20.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| 17.76
| ###
| 2,302,957
| ###
| ###
| 20.0 |
2023-Nov-28 Tue
| ###
| ###
| 17.28
| 17.53
| 113,470
| 1,982,888
| ###
| ###
| ### |
2023-Nov-27 Mon
| 17.49
| 17.5
| ###
| ###
| 82,529
| ###
| -1.0
| 36.4
| ### |
2023-Nov-24 Fri
| ###
| 17.49
| ###
| 17.45
| ###
| ###
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 29.8
| ### |
2023-Nov-22 Wed
| ###
| ###
| 17.21
| 17.4
| 116,771
| ###
| ###
| 33.0
| ### |
2023-Nov-21 Tue
| 17.5
| ###
| 17.5
| 17.57
| ###
| 2,265,950
| ###
| 71.3
| ### |
2023-Nov-20 Mon
| 17.73
| 17.87
| 17.53
| 17.55
| ###
| ###
| ###
| ###
| ### |
2023-Nov-17 Fri
| 17.82
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| 18.41
| 17.78
| 17.82
| ###
| ###
| -1.7
| ###
| 20.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 166,941
| ###
| 2.2
| 81.6
| 20.3 |
2023-Nov-14 Tue
| ###
| 17.74
| 17.52
| ###
| ###
| 2,124,450
| 0.2
| ###
| ### |
2023-Nov-13 Mon
| 17.46
| 17.76
| 17.42
| ###
| 76,426
| ###
| ###
| ###
| 19.8 |
2023-Nov-10 Fri
| 17.51
| ###
| 17.41
| 17.46
| 85,380
| ###
| -0.3
| ###
| ### |
2023-Nov-09 Thu
| ###
| ###
| 17.5
| 17.54
| ###
| 2,469,252
| -2.3
| 21.8
| 19.7 |
2023-Nov-08 Wed
| 17.59
| 17.76
| 17.53
| ###
| 271,143
| ###
| ###
| ###
| 19.9 |
2023-Nov-07 Tue
| ###
| ###
| 17.42
| 17.49
| 145,252
| 2,545,541
| -0.6
| ###
| ### |
2023-Nov-06 Mon
| 17.71
| 17.79
| ###
| ###
| ###
| ###
| -0.6
| 31.8
| 19.8 |
2023-Nov-03 Fri
| 17.57
| ###
| 17.57
| ###
| 321,679
| 5,725,886
| 0.2
| ###
| 19.8 |
2023-Nov-02 Thu
| ###
| 17.5
| 16.975
| 17.46
| ###
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| ###
| 16.82
| ###
| 231,341
| 3,929,326
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| 16.76
| 16.76
| 161,879
| ###
| -0.9
| 31.8
| ### |
2023-Oct-30 Mon
| 16.8
| ###
| 16.43
| 16.76
| 287,387
| 4,822,353
| ###
| ###
| ### |
2023-Oct-27 Fri
| 16.59
| ###
| 16.5
| 16.82
| ###
| 4,177,353
| 1.4
| ###
| 18.9 |
2023-Oct-26 Thu
| ###
| ###
| 16.42
| 16.42
| 279,425
| 4,692,942
| ###
| 12.3
| ### |
2023-Oct-25 Wed
| ###
| 17.5
| 16.7
| ###
| ###
| ###
| 1.4
| 80.3
| ### |
2023-Oct-24 Tue
| ###
| 16.71
| ###
| 16.42
| ###
| 9,597,672
| 9.0
| 96.4
| ### |
2023-Oct-23 Mon
| 15.21
| 15.25
| ###
| ###
| ###
| 1,651,021
| -0.9
| ###
| 16.9 |
2023-Oct-20 Fri
| 15.25
| 15.26
| ###
| ###
| ###
| ###
| -0.7
| ###
| 17.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| ###
| 2,868,845
| -1.5
| 25.5
| 17.3 |
2023-Oct-18 Wed
| 15.27
| 15.74
| ###
| 15.72
| 208,376
| 3,220,451
| 2.9
| ###
| 17.7 |
2023-Oct-17 Tue
| 15.24
| 15.57
| ###
| ###
| ###
| 3,368,255
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| 15.22
| 15.24
| 138,170
| ###
| -2.4
| ###
| ### |
2023-Oct-13 Fri
| 15.8
| 15.8
| 15.41
| 15.71
| 167,889
| ###
| -0.6
| 31.5
| ### |
2023-Oct-12 Thu
| 15.4
| ###
| 15.29
| 15.75
| ###
| 4,818,855
| 2.3
| 84.9
| ### |
2023-Oct-11 Wed
| 15.74
| 15.74
| ###
| ###
| ###
| 3,307,547
| -2.2
| ###
| 17.3 |
2023-Oct-10 Tue
| ###
| 15.86
| ###
| ###
| 196,626
| 3,095,876
| -0.1
| ###
| ### |
2023-Oct-09 Mon
| 15.75
| 15.85
| 15.42
| 15.52
| ###
| ###
| ###
| 27.7
| 17.4 |
2023-Oct-06 Fri
| 15.53
| 15.85
| 15.43
| ###
| 145,155
| 2,270,224
| 0.8
| ###
| 17.6 |
2023-Oct-05 Thu
| 15.53
| ###
| 15.42
| 15.55
| 91,587
| 1,421,888
| 0.1
| ###
| ### |
2023-Oct-04 Wed
| 15.58
| 15.78
| ###
| ###
| 244,624
| 3,807,572
| -1.5
| 30.8
| 17.2 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -2.4
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 128,340
| ###
| -0.7
| ###
| 18.0 |
2023-Sep-29 Fri
| 16.41
| 16.47
| ###
| ###
| ###
| ###
| -1.8
| 16.7
| ### |
2023-Sep-28 Thu
| ###
| 16.43
| ###
| 16.24
| 103,488
| ###
| 0.9
| ###
| 18.2 |
|
Enhanced    Basic Format Daily Prices for MMS    Bottom |
Basic Prices for MMS
|
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 2024-03-19 23:41:37 thru 2024-03-19 23:41:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|