Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-03 04:32:29 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BPC) BURNS, PHILP & COMPANY LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for BPC    Limits Next Section


Company Details for (BPC) BURNS, PHILP & COMPANY LIMITED

Listing Code BPC
Listing Name BURNS, PHILP & COMPANY LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name BURNS, PHILP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BPC5


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for BPC .. Monday 20th November 2006

BPC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 2.58 88,954,821 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BPC    Bottom Next Section


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (BPC) BURNS, PHILP & COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Jun-30 Mon 2.45 2.47 2.45 2.46 613,046 ### 64.3 64.3 0.2
1997-Jun-27 Fri 2.45 2.48 2.45 2.457 ### ### 0.2
1997-Jun-26 Thu 2.359 2.47 2.359 2.45 ### ### 0.2
1997-Jun-25 Wed ### ### ### ### 305,784 0 ### ### 0.0
1997-Jun-24 Tue ### ### ### ### ### ### 0.0
1997-Jun-23 Mon 2.376 2.4 ### 2.4 406,325 ### ### ### ###
1997-Jun-20 Fri ### 2.4 ### 2.4 ### ### ###
1997-Jun-19 Thu ### 2.4 2.26 ### 1,351,281 3,148,484 ### ### 0.0
1997-Jun-18 Wed 2.257 ### 2.25 ### ### ### 0.0
1997-Jun-17 Tue ### ### 2.26 2.26 1,602,951 ### 10.3 10.3 ###
1997-Jun-16 Mon ### ### 2.24 ### 1,193,970 1,337,246 ### ### 0.0
1997-Jun-13 Fri ### 2.51 2.29 2.43 88,954,821 213,491,570 ### ### ###
1997-Jun-12 Thu ### ### 2 ### 78.3 78.3 0.0
1997-Jun-11 Wed ### ### 2 ### 2,468,770 2,468,770 78.0 78.0 0.0
1997-Jun-10 Tue ### ### ### ### 1,171,644 0 ### ### 0.0
1997-Jun-06 Fri ### ### ### ### ### ### 0.0
1997-Jun-05 Thu 2.029 ### ### ### 5.2 5.2 0.0
1997-Jun-04 Wed ### ### ### ### 86.3 86.3 0.0
1997-Jun-03 Tue ### ### ### 2 2,802,573 0 73.1 73.1 0.1
1997-Jun-02 Mon ### 2 ### 2 1,645,142 1,645,142 95.1 95.1 0.1
1997-May-30 Fri ### ### 1.86 ### ### ### 0.0
1997-May-29 Thu ### ### ### ### 939,740 0 ### ### 0.0
1997-May-28 Wed 1.87 ### 1.86 ### 449,989 418,489 ### ### 0.0
1997-May-27 Tue ### ### 1.83 1.87 ### ### ###
1997-May-26 Mon 1.853 ### 1.853 ### ### ### 0.0
1997-May-23 Fri 1.749 1.87 1.73 1.85 96.1 96.1 0.1
1997-May-22 Thu 1.776 1.78 1.7 1.74 ### ### 0.1
1997-May-21 Wed 1.84 1.84 ### 1.79 8.2 8.2 0.1
1997-May-20 Tue ### ### 1.78 1.87 2,270,022 ### 21.5 21.5 ###
1997-May-19 Mon ### 2 1.85 ### 566,047 1,089,640 94.4 94.4 0.0
1997-May-16 Fri ### ### 1.85 1.85 ### ### 0.1
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed 2.149 ### ### ### 1,475,354 0 ### ### 0.0
1997-May-13 Tue 2.181 ### ### ### ### ### 0.0
1997-May-12 Mon ### ### ### ### ### ### 0.0
1997-May-09 Fri 2.24 ### ### ### ### ### 0.0
1997-May-08 Thu 2.23 2.23 ### ### 695,381 775,349 ### ### 0.0
1997-May-07 Wed ### 2.24 ### 2.24 92.4 92.4 ###
1997-May-06 Tue 2.2 2.22 ### 2.2 2,335,880 2,592,826 67.8 67.8 0.2
1997-May-05 Mon ### ### ### ### 787,858 0 ### ### 0.0
1997-May-02 Fri ### ### ### ### 1,370,952 0 80.7 80.7 0.0
1997-May-01 Thu ### ### ### ### 414,958 0 ### ### 0.0
1997-Apr-30 Wed ### ### ### ### ### ### 0.0
1997-Apr-29 Tue 2.073 ### ### ### 91.5 91.5 0.0
1997-Apr-28 Mon ### ### ### ### 595,953 0 82.9 82.9 0.0
1997-Apr-24 Thu 2.155 ### ### ### 1,270,587 0 ### ### 0.0
1997-Apr-23 Wed ### 2.24 ### ### 1,356,259 ### ### ### 0.0
1997-Apr-22 Tue ### 2.21 ### ### 340,425 ### ### ### 0.0
1997-Apr-21 Mon 2.2 2.22 2.2 2.2 ### ### 0.2
1997-Apr-18 Fri ### 2.23 ### 2.2 532,855 ### ### ### 0.2
1997-Apr-17 Thu ### ### ### ### ### ### 0.0
1997-Apr-16 Wed ### ### ### ### 19.0 19.0 0.0
1997-Apr-15 Tue ### ### ### ### 1,039,741 0 69.9 69.9 0.0
1997-Apr-14 Mon ### ### ### ### ### ### 0.0
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-10 Thu ### ### ### ### 319,689 0 83.2 83.2 0.0
1997-Apr-09 Wed ### ### ### ### 377,276 0 ### ### 0.0
1997-Apr-08 Tue ### ### 2 ### 22.2 22.2 0.0
1997-Apr-07 Mon ### ### ### ### 25.8 25.8 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### ### ### 792,459 0 ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 77.8 77.8 0.0
1997-Apr-01 Tue ### ### 2 2.089 268,622 268,622 95.9 95.9 ###
1997-Mar-27 Thu ### ### ### ### ### ### 0.0
1997-Mar-26 Wed 2.051 ### ### ### 70.3 70.3 0.0
1997-Mar-25 Tue ### ### ### ### ### ### 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed 2.084 ### ### ### ### ### 0.0
1997-Mar-18 Tue 2.179 2.22 ### ### 1,038,971 1,153,257 ### ### 0.0
1997-Mar-17 Mon ### ### ### ### 567,373 0 85.0 85.0 0.0
1997-Mar-14 Fri ### ### ### ### 4,586,184 0 95.8 95.8 0.0
1997-Mar-13 Thu ### ### ### ### 72.7 72.7 0.0
1997-Mar-12 Wed ### ### ### ### ### ### 0.0
1997-Mar-11 Tue ### ### ### ### ### ### 0.0
1997-Mar-10 Mon ### ### ### ### 19.5 19.5 0.0
1997-Mar-07 Fri ### ### ### ### 306,477 0 23.2 23.2 0.0
1997-Mar-06 Thu ### ### ### ### 721,278 0 89.9 89.9 0.0
1997-Mar-05 Wed 1.988 ### ### ### ### ### 0.0
1997-Mar-04 Tue ### 2 ### ### ### ### 0.0
1997-Mar-03 Mon 2 2 ### ### 382,341 382,341 24.6 24.6 0.0
1997-Feb-28 Fri 1.944 2 ### 2 929,123 929,123 ### ### 0.1
1997-Feb-27 Thu ### ### ### ### 86.8 86.8 0.0
1997-Feb-26 Wed ### ### ### ### 29.8 29.8 0.0
1997-Feb-25 Tue ### ### ### ### 735,458 0 ### ### 0.0
1997-Feb-24 Mon 1.959 ### ### ### 314,886 0 ### ### 0.0
1997-Feb-21 Fri ### ### ### ### 20.7 20.7 0.0
1997-Feb-20 Thu ### ### ### ### ### ### 0.0
1997-Feb-19 Wed 2.2 2.2 ### ### 2,518,589 2,770,447 ### ### 0.0
1997-Feb-18 Tue 2.188 2.23 2.188 2.23 129,087 285,153 87.5 87.5 ###
1997-Feb-17 Mon ### 2.2 ### ### 90.6 90.6 0.0
1997-Feb-14 Fri ### ### ### ### ### ### 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### ### ### ### 1,384,970 0 66.0 66.0 0.0
1997-Feb-11 Tue ### ### ### ### 21.5 21.5 0.0
1997-Feb-10 Mon ### ### ### ### 735,282 0 22.9 22.9 0.0
1997-Feb-07 Fri ### ### ### ### 19.6 19.6 0.0
1997-Feb-06 Thu 2.23 2.23 ### ### 398,040 ### ### ### 0.0
1997-Feb-05 Wed 2.2 2.25 ### 2.23 ### ### ###
1997-Feb-04 Tue 2.25 2.26 ### 2.2 1,743,623 ### 13.9 13.9 0.2
1997-Feb-03 Mon 2.25 2.27 2.25 2.26 779,352 ### 74.3 74.3 ###
1997-Jan-31 Fri 2.26 2.27 2.25 2.25 1,869,455 ### ### ### ###
1997-Jan-30 Thu 2.25 2.27 2.25 2.26 858,983 ### 70.9 70.9 ###
1997-Jan-29 Wed 2.26 2.28 2.25 2.26 544,489 ### 66.1 66.1 ###
1997-Jan-28 Tue 2.26 2.29 2.25 2.25 35.7 35.7 ###
1997-Jan-24 Fri 2.27 ### 2.27 ### 1,590,353 1,805,050 ### ### 0.0
1997-Jan-23 Thu 2.285 2.29 2.26 2.28 27.1 27.1 0.2
1997-Jan-22 Wed 2.278 ### 2.278 2.29 ### ### ###
1997-Jan-21 Tue 2.2 2.27 2.2 2.27 93.9 93.9 0.2
1997-Jan-20 Mon 2.2 2.21 2.2 2.2 ### ### 0.2
1997-Jan-17 Fri 2.153 ### ### ### 1,036,852 0 26.7 26.7 0.0
1997-Jan-16 Thu 2.4 2.4 ### ### 1,265,022 1,518,026 1.0 1.0 0.0
1997-Jan-15 Wed 2.45 2.48 2.4 2.4 12.8 12.8 ###
1997-Jan-14 Tue 2.4 2.5 ### 2.49 94.1 94.1 0.2
1997-Jan-13 Mon 2.4 2.41 2.4 2.41 136,080 327,272 ### ### 0.2
1997-Jan-10 Fri ### 2.42 ### 2.4 419,646 507,771 71.8 71.8 ###
1997-Jan-09 Thu ### 2.4 ### ### 449,072 538,886 ### ### 0.0
1997-Jan-08 Wed ### ### ### ### 1,308,142 0 ### ### 0.0
1997-Jan-07 Tue ### ### ### ### 462,174 0 ### ### 0.0
1997-Jan-06 Mon ### ### ### ### 77.7 77.7 0.0
1997-Jan-03 Fri 2.27 ### 2.2 ### 1,055,725 ### 86.1 86.1 0.0
1997-Jan-02 Thu ### ### ### 2.28 96.7 96.7 0.2
1996-Dec-31 Tue ### 2.24 ### 2.24 449,388 ### ### ### ###
1996-Dec-30 Mon ### 2.22 ### ### 67.8 67.8 0.0
1996-Dec-27 Fri ### 2.2 ### 2.2 84.2 84.2 0.2
1996-Dec-24 Tue ### 2.2 ### ### 190,145 209,159 91.1 91.1 0.0
1996-Dec-23 Mon ### ### ### ### 418,888 0 22.0 22.0 0.0
1996-Dec-20 Fri 2.21 2.23 ### 2.2 ### ### 0.2
1996-Dec-19 Thu 2.26 2.26 2.2 2.2 813,281 ### 7.4 7.4 0.2
1996-Dec-18 Wed 2.25 2.27 2.24 2.25 370,176 834,746 ### ### ###
1996-Dec-17 Tue 2.21 2.25 2.21 2.25 1,397,441 ### ### ### ###
1996-Dec-16 Mon 2.2 2.23 2.2 2.23 78.0 78.0 ###
1996-Dec-13 Fri ### ### ### ### ### ### 0.0
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-11 Wed ### 2.2 ### ### ### ### 0.0
1996-Dec-10 Tue ### 2.2 ### ### 358,654 ### 66.6 66.6 0.0
1996-Dec-09 Mon ### 2.2 ### ### ### ### 0.0
1996-Dec-06 Fri 2.173 2.2 ### ### ### ### 0.0
1996-Dec-05 Thu 2.245 2.25 ### 2.2 932,585 1,049,158 ### ### 0.2
1996-Dec-04 Wed ### 2.27 2.21 2.23 1,135,583 ### ### ### ###
1996-Dec-03 Tue ### ### ### 2.28 95.0 95.0 0.2
1996-Dec-02 Mon ### 2.2 ### ### 73.4 73.4 0.0
1996-Nov-29 Fri ### ### ### ### 561,526 0 63.0 63.0 0.0
1996-Nov-28 Thu ### ### ### ### 93.9 93.9 0.0
1996-Nov-27 Wed ### ### ### ### 2,787,024 0 ### ### 0.0
1996-Nov-26 Tue ### ### ### ### 13.4 13.4 0.0
1996-Nov-25 Mon ### ### ### ### ### ### 0.0
1996-Nov-22 Fri ### ### ### ### 525,254 0 30.4 30.4 0.0
1996-Nov-21 Thu ### ### ### ### 1,329,550 0 71.2 71.2 0.0
1996-Nov-20 Wed ### ### ### ### 89.7 89.7 0.0
1996-Nov-19 Tue ### ### 2 ### 78.2 78.2 0.0
1996-Nov-18 Mon ### 2 ### 2 4,434,781 4,434,781 ### ### 0.1
1996-Nov-15 Fri ### ### ### ### 653,783 0 ### ### 0.0
1996-Nov-14 Thu 1.977 2 ### ### ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 1,098,140 0 70.5 70.5 0.0
1996-Nov-12 Tue ### 2 ### ### 762,728 762,728 81.7 81.7 0.0
1996-Nov-11 Mon 1.955 ### ### ### ### ### 0.0
1996-Nov-07 Thu ### ### ### ### ### ### 0.0
1996-Nov-06 Wed ### ### ### ### 22.4 22.4 0.0
1996-Nov-05 Tue ### ### ### ### ### ### 0.0
1996-Nov-04 Mon ### ### ### ### 456,184 0 64.4 64.4 0.0
1996-Nov-01 Fri ### ### ### ### 1,237,640 0 ### ### 0.0
1996-Oct-31 Thu ### 2 ### 2 85.3 85.3 0.1
1996-Oct-30 Wed ### ### ### ### 812,945 0 ### ### 0.0
1996-Oct-29 Tue ### ### ### ### 25.9 25.9 0.0
1996-Oct-28 Mon 2 2 ### ### 18.9 18.9 0.0
1996-Oct-25 Fri ### ### ### 2 1,382,928 0 9.8 9.8 0.1
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### ### ### 0.0
1996-Oct-22 Tue ### ### ### ### ### ### 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu ### ### ### 2 ### ### 0.1
1996-Oct-16 Wed ### ### ### ### ### ### 0.0
1996-Oct-15 Tue 2.053 ### ### ### 31.7 31.7 0.0
1996-Oct-14 Mon 2.089 ### ### ### 10.4 10.4 0.0
1996-Oct-11 Fri ### ### ### ### 88.3 88.3 0.0
1996-Oct-10 Thu 1.89 ### 1.89 2 96.9 96.9 0.1
1996-Oct-09 Wed ### ### 1.86 1.89 87.2 87.2 ###
1996-Oct-08 Tue 1.87 ### 1.85 1.87 73.2 73.2 ###
1996-Oct-07 Mon 1.84 1.87 1.83 1.86 81.6 81.6 0.1
1996-Oct-04 Fri 1.8 1.82 1.79 1.81 72.9 72.9 ###
1996-Oct-03 Thu 1.789 1.82 1.78 1.8 ### ### 0.1
1996-Oct-02 Wed 1.781 1.8 1.77 1.77 16.8 16.8 ###
1996-Oct-01 Tue 1.77 1.8 1.77 1.8 ### ### 0.1
1996-Sep-30 Mon 1.77 1.8 1.76 1.8 ### ### 0.1
1996-Sep-27 Fri 1.71 1.77 1.7 1.77 ### ### ###
1996-Sep-26 Thu 1.71 1.73 1.7 1.71 ### ### 0.1
1996-Sep-25 Wed ### 1.71 ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### ### ### 0.0
1996-Sep-23 Mon ### ### ### ### 93.7 93.7 0.0
1996-Sep-20 Fri 1.59 ### 1.58 ### ### ### 0.0
1996-Sep-19 Thu ### ### 1.52 ### 20.7 20.7 0.0
1996-Sep-18 Wed 1.73 1.74 ### ### ### ### 0.0
1996-Sep-17 Tue ### 1.8 1.73 1.74 7.3 7.3 0.1
1996-Sep-16 Mon 1.77 1.78 1.75 1.78 ### ### 0.1
1996-Sep-13 Fri 1.71 1.77 1.71 1.74 ### ### 0.1
1996-Sep-12 Thu 1.79 1.8 1.7 1.71 ### ### 0.1
1996-Sep-11 Wed 1.82 1.82 1.8 1.8 16.5 16.5 0.1
1996-Sep-10 Tue 1.83 1.84 1.8 1.82 ### ### ###
1996-Sep-09 Mon 1.828 1.84 1.82 1.83 ### ### ###
1996-Sep-06 Fri 1.83 1.83 1.75 1.78 7.3 7.3 0.1
1996-Sep-05 Thu 1.85 1.85 1.83 1.85 ### ### 0.1
1996-Sep-04 Wed 1.83 1.85 1.82 1.85 82.5 82.5 0.1
1996-Sep-03 Tue 1.85 1.87 1.83 1.83 ### ### ###
1996-Aug-30 Fri 1.89 ### 1.85 1.87 13.6 13.6 ###
1996-Aug-29 Thu ### ### ### ### 14.2 14.2 0.0
1996-Aug-28 Wed ### ### ### ### 3.0 3.0 0.0
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon ### ### ### ### ### ### 0.0
1996-Aug-23 Fri ### ### ### ### 9.1 9.1 0.0
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed ### ### ### ### ### ### 0.0
1996-Aug-20 Tue ### 2.23 ### ### 77.7 77.7 0.0
1996-Aug-19 Mon ### ### ### ### 85.8 85.8 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### ### ### 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### ### ### 0.0
1996-Aug-12 Mon ### ### ### ### 21.6 21.6 0.0
1996-Aug-09 Fri 2.21 2.21 ### ### 4.7 4.7 0.0
1996-Aug-08 Thu 2.23 2.23 2.21 2.22 ### ### 0.2
1996-Aug-07 Wed 2.25 2.25 2.21 2.23 21.4 21.4 ###
1996-Aug-06 Tue 2.25 2.28 2.25 2.26 77.4 77.4 ###
1996-Aug-05 Mon 2.26 2.29 2.26 2.26 ### ### ###
1996-Aug-02 Fri 2.2 2.25 ### 2.23 78.1 78.1 ###
1996-Aug-01 Thu ### 2.2 ### ### 82.6 82.6 0.0
1996-Jul-31 Wed ### ### ### ### 87.3 87.3 0.0
1996-Jul-30 Tue ### ### ### ### ### ### 0.0
1996-Jul-29 Mon ### ### ### ### 83.1 83.1 0.0
1996-Jul-26 Fri ### ### ### ### ### ### 0.0
1996-Jul-25 Thu ### ### ### ### ### ### 0.0
1996-Jul-24 Wed ### ### ### ### 22.4 22.4 0.0
1996-Jul-23 Tue ### ### ### ### ### ### 0.0
1996-Jul-22 Mon ### ### ### ### ### ### 0.0
1996-Jul-19 Fri ### ### ### ### 5.5 5.5 0.0
1996-Jul-18 Thu ### ### ### ### 8.9 8.9 0.0
1996-Jul-17 Wed ### ### ### ### 5.9 5.9 0.0
1996-Jul-16 Tue ### ### 2 ### 91.1 91.1 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### 2.21 ### 2.2 ### ### 0.2
1996-Jul-11 Thu 2.25 2.25 2.2 2.21 16.9 16.9 0.2
1996-Jul-10 Wed 2.28 ### 2.25 2.25 ### ### ###
1996-Jul-09 Tue ### 2.26 ### 2.26 ### ### ###
1996-Jul-08 Mon 2.25 2.25 ### ### 7.0 7.0 0.0
1996-Jul-05 Fri ### ### 2.25 2.25 10.4 10.4 ###
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue ### 2.4 ### ### ### ### 0.0
1996-Jul-01 Mon 2.4 2.42 2.4 2.4 70.7 70.7 ###


<< Previous 1 2 3 4 5
     Prev Section 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 2024-05-03 04:32:29 thru 2024-05-03 04:32:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000