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
|
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 944,759
| 0
| 68.6
| 68.6
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 9,111,859
| 0
| 71.7
| 71.7
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 897,958
| 0
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,712,923
| 0
| 35.0
| 35.0
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 574,472
| 0
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 1.085
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-Oct-30 Mon
| 1.085
| ###
| 1.085
| ###
| 480,121
| ###
| 73.3
| 73.3
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 1.085
| 1.085
| 53,735,172
| ###
| 33.0
| 33.0
| 0.1 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,916,187
| 0
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 6,290,571
| 0
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 5,598,488
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 7,958,253
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 791,145
| 0
| 65.4
| 65.4
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 2,565,023
| 0
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 7,130,272
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 827,243
| 0
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 6,100,749
| 0
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 18,797,359
| 0
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 6,229,753
| 0
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 13,268,224
| 0
| 61.4
| 61.4
| 0.0 |
2006-Sep-28 Thu
| 1.085
| ###
| 1.085
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2006-Sep-27 Wed
| 1.085
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 1.085
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| 1.085
| ###
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2006-Sep-22 Fri
| ###
| ###
| 1.085
| 1.085
| 11,453,228
| 6,213,376
| 26.9
| 26.9
| 0.1 |
2006-Sep-21 Thu
| 1.085
| ###
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2006-Sep-20 Wed
| 1.085
| ###
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 17,450,940
| 0
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 1.085
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 1.085
| 1.085
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-Sep-14 Thu
| ###
| 1.085
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2006-Sep-13 Wed
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 2,793,588
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| 1.085
| ###
| 1.085
|
|
| 82.9
| 82.9
| 0.1 |
2006-Sep-08 Fri
| 1.085
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 4,732,055
| 0
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| 1.085
| ###
| ###
| 7,610,979
| 4,128,956
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| 1.085
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| 1.085
| 1.075
| ###
| 29,709,647
| ###
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 1.075
| ###
| 1.075
| ###
| 14,099,047
| ###
| 66.2
| 66.2
| 0.0 |
2006-Aug-30 Wed
| 1.075
| ###
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 1.075
| ###
| 1.075
| ###
| 2,027,247
| 1,089,645
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 1.075
| ###
| 1.075
| 1.075
|
|
| 73.1
| 73.1
| ### |
2006-Aug-25 Fri
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| 1.085
| 1.075
| 1.085
| 4,333,782
| 4,680,484
| ###
| ###
| 0.1 |
2006-Aug-23 Wed
| 1.085
| 1.085
| ###
| 1.085
| 7,016,979
| ###
| 64.3
| 64.3
| 0.1 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 21,428,075
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 2,152,378
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 9,618,543
| 0
| 91.3
| 91.3
| 0.0 |
2006-Aug-17 Thu
| ###
| 0.985
| 0.975
| 0.975
| 5,145,422
| ###
| ###
| ###
| ### |
2006-Aug-16 Wed
| ###
| 1
| ###
| 0.975
|
|
| 24.4
| 24.4
| ### |
2006-Aug-15 Tue
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 0.955
| ###
| ###
| 0.985
| 4,456,628
| 0
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| 0.955
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 0.955
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| 0.945
| ###
| ###
| ###
| 3,742,252
| 0
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| 0.945
| 577,556
| 0
| 16.0
| 16.0
| 0.1 |
2006-Aug-04 Fri
| 0.955
| ###
| ###
| ###
| 5,277,445
| 0
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 0.945
| 0.955
| 0.945
| 0.955
| 6,624,977
| 6,293,728
| 77.9
| 77.9
| 0.1 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
| 6,646,156
| 0
| 35.6
| 35.6
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| ###
| ###
| 0.945
| ###
| 3,952,141
| 1,867,386
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.955
| 0.955
| 0.945
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2006-Jul-27 Thu
| ###
| 0.955
| ###
| 0.955
| 4,059,820
| ###
| 73.4
| 73.4
| 0.1 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 2,228,551
| 0
| 13.3
| 13.3
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 1,786,847
| 0
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 2,024,576
| 0
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| 0.955
| 3,947,558
| 0
| 32.1
| 32.1
| 0.1 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 0.955
| ###
| 1,909,723
| ###
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| 0.955
|
|
| 33.9
| 33.9
| 0.1 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| 0.945
| ###
| 1,272,247
| ###
| 27.4
| 27.4
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 3,875,388
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jul-11 Tue
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| 0.955
| 1,015,343
| 0
| 22.3
| 22.3
| 0.1 |
2006-Jul-07 Fri
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 0.955
| ###
| 0.955
| ###
| 1,290,877
| ###
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| 0.945
| ###
| 5,565,323
| ###
| 79.3
| 79.3
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2006-Jun-30 Fri
| ###
| 0.925
| ###
| ###
| 2,156,658
| 997,454
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 5,420,645
| 0
| 11.8
| 11.8
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| ###
| 0.945
| 0.925
| ###
| 3,561,682
| 3,330,172
| 35.8
| 35.8
| 0.0 |
2006-Jun-23 Fri
| 0.945
| 0.945
| 0.925
| 0.925
| 2,172,555
| ###
| 18.3
| 18.3
| ### |
2006-Jun-22 Thu
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 2,527,727
| 0
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Jun-19 Mon
| 0.945
| 0.955
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Jun-16 Fri
| ###
| 0.945
| 0.925
| ###
| 2,409,440
| 2,252,826
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| 0.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| 0.945
| 0.945
| 3,124,347
| 1,476,253
| ###
| ###
| 0.1 |
2006-Jun-09 Fri
| 0.955
| ###
| ###
| ###
| 2,270,921
| 0
| 73.8
| 73.8
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 2,904,374
| 0
| 44.8
| 44.8
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 0.955
| 0.955
| 2,825,482
| ###
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| 0.955
| 3,202,171
| 0
| ###
| ###
| 0.1 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 4,971,628
| 0
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 0.955
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 4,578,180
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| 0.955
| 12,763,489
| 0
| 12.8
| 12.8
| 0.1 |
|