End of day Prices (full format), 150 Days for (BPC) BURNS, PHILP & COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Aug-10 Tue
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| 0.71
| 0.72
| 0.71
| 0.71
|
|
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| 84.2
| 84.2
| ### |
2004-Aug-05 Thu
| 0.72
| 0.73
| 0.71
| 0.72
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| 0.73
| 0.74
| 0.72
| 0.72
| 4,500,752
| 3,285,548
| 21.1
| 21.1
| ### |
2004-Aug-03 Tue
| 0.74
| 0.75
| 0.73
| 0.73
|
|
| 22.7
| 22.7
| 0.1 |
2004-Aug-02 Mon
| 0.73
| 0.74
| 0.73
| 0.74
| 2,893,189
| ###
| 83.6
| 83.6
| 0.1 |
2004-Jul-30 Fri
| 0.73
| 0.74
| 0.73
| 0.73
| 2,879,329
| ###
| 63.0
| 63.0
| 0.1 |
2004-Jul-29 Thu
| 0.72
| 0.74
| 0.72
| 0.73
| 4,144,147
| 3,025,227
| 82.9
| 82.9
| 0.1 |
2004-Jul-28 Wed
| 0.72
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 0.73
| 0.73
| 0.71
| 0.71
| 12,400,777
| 8,928,559
| ###
| ###
| ### |
2004-Jul-26 Mon
| 0.73
| 0.75
| 0.72
| 0.73
| 26,630,889
| ###
| 74.4
| 74.4
| 0.1 |
2004-Jul-23 Fri
| 0.8
| 0.8
| 0.73
| 0.73
| 77,517,656
| ###
| ###
| ###
| 0.1 |
2004-Jul-22 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2004-Jul-21 Wed
| 0.72
| 0.73
| 0.71
| 0.71
| 4,189,152
| 3,016,189
| 17.7
| 17.7
| ### |
2004-Jul-20 Tue
| 0.7
| 0.72
| 0.7
| 0.72
| 2,691,926
| ###
| ###
| ###
| ### |
2004-Jul-19 Mon
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 8.6
| 8.6
| ### |
2004-Jul-16 Fri
| 0.72
| 0.73
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2004-Jul-14 Wed
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 22.7
| 22.7
| ### |
2004-Jul-13 Tue
| 0.72
| 0.73
| 0.72
| 0.73
| 2,484,741
| ###
| 85.0
| 85.0
| 0.1 |
2004-Jul-12 Mon
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2004-Jul-09 Fri
| 0.72
| 0.72
| 0.71
| 0.72
| 2,087,574
| ###
| ###
| ###
| ### |
2004-Jul-08 Thu
| 0.72
| 0.73
| 0.72
| 0.72
|
|
| 67.6
| 67.6
| ### |
2004-Jul-07 Wed
| 0.71
| 0.72
| 0.71
| 0.71
| 5,479,581
| ###
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 0.7
| 0.72
| ###
| 0.71
|
|
| 79.0
| 79.0
| ### |
2004-Jul-05 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Jul-02 Fri
| ###
| 0.7
| ###
| ###
| 2,433,943
| 851,880
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| 0.7
| ###
| ###
| 3,569,020
| 1,249,157
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 0.7
| 0.7
| ###
| ###
| 4,447,648
| 1,556,676
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 83.9
| 83.9
| ### |
2004-Jun-28 Mon
| 0.7
| 0.7
| ###
| ###
| 3,208,987
| 1,123,145
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| 0.71
| ###
| ###
| 19,191,259
| ###
| 83.4
| 83.4
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,435,854
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 2,927,387
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 3,980,879
| 0
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 11,393,022
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 4,286,121
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 11,352,044
| 0
| 94.3
| 94.3
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 2,042,320
| 0
| 21.2
| 21.2
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 2,003,555
| 0
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 4,200,924
| 0
| 84.6
| 84.6
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 1,824,050
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 3,212,251
| 0
| 86.0
| 86.0
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 11,348,628
| 0
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| 0.59
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 2,498,082
| 0
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 0.59
| ###
| 0.59
| ###
| 5,715,952
| ###
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| 0.59
| ###
| 1,526,521
| 450,323
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| 0.59
| ###
| 0.58
| ###
| 4,239,723
| ###
| 85.6
| 85.6
| 0.0 |
2004-May-19 Wed
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| 0.58
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| 0.58
| 0.59
| 0.56
| 0.58
| 18,120,174
| ###
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| ###
| ###
| 0.59
| 0.59
| 4,084,875
| ###
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| 0.59
| ###
| 4,410,272
| ###
| 17.1
| 17.1
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 3,368,245
| 0
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 4,465,282
| 0
| 18.7
| 18.7
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 3,331,973
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 5,230,083
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 4,937,985
| 0
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 3,680,380
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 4,442,547
| 0
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 971,350
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 0.59
| ###
| 8,318,174
| ###
| 86.7
| 86.7
| 0.0 |
2004-Apr-08 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 0.59
| ###
| 0.58
| 0.58
|
|
| 20.8
| 20.8
| ### |
2004-Apr-06 Tue
| 0.59
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 0.58
| 0.59
| 0.57
| 0.58
| 3,395,979
| ###
| ###
| ###
| ### |
2004-Apr-02 Fri
| 0.58
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 0.58
| 0.59
| 0.57
| 0.59
|
|
| 84.1
| 84.1
| 0.0 |
2004-Mar-31 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2004-Mar-30 Tue
| 0.56
| 0.58
| 0.56
| 0.57
| 6,218,979
| ###
| 85.0
| 85.0
| ### |
2004-Mar-29 Mon
| 0.56
| 0.57
| 0.55
| 0.56
| 4,976,346
| 2,786,753
| 74.4
| 74.4
| ### |
2004-Mar-26 Fri
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| 66.8
| 66.8
| ### |
2004-Mar-25 Thu
| 0.55
| 0.56
| 0.55
| 0.55
| 4,435,529
| ###
| ###
| ###
| ### |
2004-Mar-24 Wed
| 0.55
| 0.57
| 0.55
| 0.55
|
|
| 73.2
| 73.2
| ### |
2004-Mar-23 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Mar-22 Mon
| 0.56
| 0.57
| 0.55
| 0.57
| 2,960,128
| 1,657,671
| 87.5
| 87.5
| ### |
2004-Mar-19 Fri
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2004-Mar-18 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2004-Mar-17 Wed
| 0.56
| 0.57
| 0.56
| 0.56
| 3,203,354
| ###
| 67.8
| 67.8
| ### |
2004-Mar-16 Tue
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2004-Mar-15 Mon
| 0.57
| 0.58
| 0.56
| 0.57
| 5,129,026
| 2,923,544
| ###
| ###
| ### |
2004-Mar-12 Fri
| 0.56
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2004-Mar-11 Thu
| 0.56
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2004-Mar-10 Wed
| 0.57
| 0.58
| 0.56
| 0.57
| 11,105,421
| 6,330,089
| ###
| ###
| ### |
2004-Mar-09 Tue
| 0.58
| 0.59
| 0.57
| 0.57
|
|
| 19.9
| 19.9
| ### |
2004-Mar-08 Mon
| ###
| ###
| 0.58
| 0.58
| 2,950,253
| 855,573
| 8.6
| 8.6
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2004-Mar-04 Thu
| 0.57
| ###
| 0.56
| ###
| 30,100,374
| ###
| 96.9
| 96.9
| 0.0 |
2004-Mar-03 Wed
| 0.56
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2004-Mar-02 Tue
| 0.55
| 0.57
| 0.55
| 0.57
| 7,428,155
| ###
| 92.6
| 92.6
| ### |
2004-Mar-01 Mon
| 0.56
| 0.56
| 0.55
| 0.55
| 5,405,052
| ###
| ###
| ###
| ### |
2004-Feb-27 Fri
| 0.56
| 0.56
| 0.55
| 0.55
| 11,749,372
| ###
| 21.4
| 21.4
| ### |
2004-Feb-26 Thu
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Feb-25 Wed
| 0.56
| 0.57
| 0.56
| 0.56
| 3,710,880
| 2,096,647
| ###
| ###
| ### |
2004-Feb-24 Tue
| 0.55
| 0.57
| 0.55
| 0.56
| 4,498,244
| ###
| ###
| ###
| ### |
2004-Feb-23 Mon
| 0.57
| 0.57
| 0.55
| 0.55
| 4,470,843
| 2,503,672
| 10.2
| 10.2
| ### |
2004-Feb-20 Fri
| 0.56
| 0.58
| 0.55
| 0.57
| 6,488,573
| 3,666,043
| 83.0
| 83.0
| ### |
2004-Feb-19 Thu
| 0.56
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| 0.59
| ###
| 0.56
| 0.56
| 15,009,186
| 4,202,572
| 4.3
| 4.3
| ### |
2004-Feb-17 Tue
| 0.57
| 0.59
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2004-Feb-16 Mon
| 0.54
| 0.57
| 0.54
| 0.57
| 10,607,746
| ###
| ###
| ###
| ### |
2004-Feb-13 Fri
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| 82.1
| 82.1
| 0.0 |
2004-Feb-11 Wed
| 0.53
| 0.53
| 0.52
| 0.53
| 5,187,580
| 2,723,479
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 16.0
| 16.0
| 0.0 |
2004-Feb-09 Mon
| 0.53
| 0.54
| 0.52
| 0.52
| 3,476,875
| 1,842,743
| 16.6
| 16.6
| 0.0 |
2004-Feb-06 Fri
| 0.54
| 0.54
| 0.52
| 0.53
|
|
| 15.2
| 15.2
| 0.0 |
2004-Feb-05 Thu
| 0.55
| 0.56
| 0.53
| 0.53
|
|
| 9.0
| 9.0
| 0.0 |
2004-Feb-04 Wed
| 0.56
| 0.58
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 0.58
| 0.58
| 0.56
| 0.56
| 5,300,644
| ###
| ###
| ###
| ### |
2004-Feb-02 Mon
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2004-Jan-30 Fri
| 0.59
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 0.59
| ###
| 0.58
| 0.59
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 5,498,859
| 0
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| 0.59
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2004-Jan-20 Tue
| 0.59
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| 0.58
| ###
| 0.58
| 0.58
|
|
| 73.6
| 73.6
| ### |
2004-Jan-16 Fri
| 0.58
| 0.59
| 0.58
| 0.58
| 5,881,042
| ###
| ###
| ###
| ### |
2004-Jan-15 Thu
| 0.58
| 0.59
| 0.58
| 0.59
| 1,201,357
| ###
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| 0.58
| 0.59
| 0.57
| 0.58
| 10,317,027
| 5,983,875
| 72.1
| 72.1
| ### |
2004-Jan-13 Tue
| 0.57
| 0.58
| 0.57
| 0.57
| 2,251,974
| 1,294,885
| ###
| ###
| ### |
2004-Jan-12 Mon
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| 69.5
| 69.5
| ### |
2004-Jan-09 Fri
| 0.57
| 0.58
| 0.57
| 0.58
| 6,465,472
| 3,717,646
| 82.6
| 82.6
| ### |
|