Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-May-04 01:38:40 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

(FCL) FINEOS CORPORATION HOLDINGS PLC Daily Prices Page 14...

     Prev Section TOC    Company Info for FCL    Limits Next Section


Company Details for (FCL) FINEOS CORPORATION HOLDINGS PLC

Listing Code FCL
Listing Name FINEOS CORPORATION HOLDINGS PLC
GICS Sector Software & Services
ISIN Name FUTURIS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FCL5


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for FCL .. Thursday 2nd May 2024

FCL 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 0.21 2 0.0
MAX 5.75 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

150 Days for (FCL) FINEOS CORPORATION HOLDINGS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2006-Apr-24 Mon 2.25 2.29 2.25 2.25 1,511,157 3,430,326 ### ### ###
2006-Apr-21 Fri 2.24 2.26 2.22 2.25 69.1 69.1 ###
2006-Apr-20 Thu 2.28 2.29 2.24 2.26 2,022,688 4,581,388 28.0 28.0 ###
2006-Apr-19 Wed ### ### 2.26 ### ### ### 0.0
2006-Apr-18 Tue 2.2 2.27 2.2 2.26 ### ### ###
2006-Apr-13 Thu ### 2.22 ### ### 33.3 33.3 0.0
2006-Apr-11 Tue 2.28 ### 2.27 2.27 815,879 926,022 33.9 33.9 0.2
2006-Apr-10 Mon 2.28 ### 2.26 2.28 2,279,941 ### 72.0 72.0 0.2
2006-Apr-07 Fri ### ### 2.29 ### 1,737,784 ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 1,483,679 0 71.1 71.1 0.0
2006-Apr-05 Wed 2.25 ### 2.25 ### 1,206,249 ### 86.8 86.8 0.0
2006-Apr-04 Tue 2.26 2.27 2.24 2.25 2,175,451 4,905,642 ### ### ###
2006-Apr-03 Mon 2.25 2.27 2.25 2.27 430,789 973,583 ### ### 0.2
2006-Mar-31 Fri 2.25 2.28 2.25 2.26 ### ### ###
2006-Mar-30 Thu 2.24 2.25 2.22 2.24 ### ### ###
2006-Mar-29 Wed 2.23 2.25 2.23 2.24 2,136,180 4,785,043 65.4 65.4 ###
2006-Mar-28 Tue 2.25 2.27 2.24 2.27 ### ### 0.2
2006-Mar-27 Mon 2.27 2.28 2.25 2.26 ### ### ###
2006-Mar-24 Fri 2.28 2.29 2.27 2.27 29.7 29.7 0.2
2006-Mar-23 Thu 2.25 2.29 2.25 2.27 2,170,425 ### 74.1 74.1 0.2
2006-Mar-22 Wed 2.25 2.28 2.23 2.26 724,479 ### ### ### ###
2006-Mar-21 Tue 2.26 2.26 2.23 2.24 26.6 26.6 ###
2006-Mar-20 Mon 2.25 2.26 2.22 2.26 786,983 1,762,841 70.9 70.9 ###
2006-Mar-17 Fri 2.26 2.26 2.21 2.25 1,130,124 2,525,827 32.3 32.3 ###
2006-Mar-16 Thu 2.26 2.26 2.23 2.26 3,325,827 7,466,481 ### ### ###
2006-Mar-15 Wed 2.25 2.26 2.24 2.26 71.9 71.9 ###
2006-Mar-14 Tue 2.21 2.25 2.21 2.25 83.7 83.7 ###
2006-Mar-13 Mon 2.23 2.26 2.21 2.24 68.2 68.2 ###
2006-Mar-10 Fri 2.24 2.25 2.21 2.23 1,265,224 2,821,449 ### ### ###
2006-Mar-09 Thu 2.23 2.29 2.23 2.27 1,317,988 2,978,652 ### ### 0.2
2006-Mar-08 Wed 2.29 ### 2.26 2.26 23.9 23.9 ###
2006-Mar-07 Tue ### ### 2.28 ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### 2.28 ### ### ### 0.0
2006-Mar-03 Fri 2.29 ### 2.29 2.29 1,866,982 ### 64.7 64.7 ###
2006-Mar-02 Thu 2.28 ### 2.26 ### ### ### 0.0
2006-Mar-01 Wed ### ### 2.27 2.29 ### ### ###
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### ### ### 0.0
2006-Feb-24 Fri ### ### 2.26 ### 4,127,572 4,664,156 ### ### 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### 2.29 ### 1,553,176 1,778,386 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 1,814,547 0 63.7 63.7 0.0
2006-Feb-20 Mon 2.23 ### 2.23 ### ### ### 0.0
2006-Feb-17 Fri 2.26 2.27 2.22 2.24 1,142,926 ### ### ### ###
2006-Feb-16 Thu 2.27 2.29 2.25 2.28 4,401,622 9,991,681 77.2 77.2 0.2
2006-Feb-15 Wed 2.25 2.28 2.23 2.27 80.9 80.9 0.2
2006-Feb-14 Tue 2.2 2.25 ### 2.23 2,479,482 ### 81.4 81.4 ###
2006-Feb-13 Mon ### 2.2 ### ### ### ### 0.0
2006-Feb-10 Fri ### 2.24 ### ### 3,036,088 ### ### ### 0.0
2006-Feb-09 Thu ### 2.21 ### 2.2 ### ### 0.2
2006-Feb-08 Wed ### ### ### ### 1,481,420 0 91.0 91.0 0.0
2006-Feb-07 Tue ### ### ### ### 30.9 30.9 0.0
2006-Feb-06 Mon ### ### ### ### 1,613,554 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 970,251 0 33.9 33.9 0.0
2006-Feb-02 Thu ### ### ### ### 38.5 38.5 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### 2.2 ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 2,100,780 0 85.6 85.6 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### 2 ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 25.8 25.8 0.0
2006-Jan-23 Mon ### ### ### ### 81.9 81.9 0.0
2006-Jan-20 Fri ### ### ### ### 2,663,257 0 ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 1,044,641 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 3,709,129 0 80.3 80.3 0.0
2006-Jan-17 Tue ### ### ### ### 3,136,251 0 76.3 76.3 0.0
2006-Jan-16 Mon 2 ### 1.975 ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 78.8 78.8 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### 1.985 1.955 1.985 2,041,024 ### 78.2 78.2 ###
2006-Jan-10 Tue ### ### 1.925 ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### ### 1.925 ### ### 0.1
2006-Jan-05 Thu ### ### ### ### 20.0 20.0 0.0
2006-Jan-04 Wed ### ### 1.925 ### 68.7 68.7 0.0
2006-Jan-03 Tue ### ### ### 1.925 721,129 0 ### ### 0.1
2005-Dec-30 Fri ### ### ### ### 661,384 0 82.3 82.3 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### 1.89 ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 318,380 0 19.3 19.3 0.0
2005-Dec-23 Fri ### ### ### ### 318,380 0 19.3 19.3 0.0
2005-Dec-22 Thu ### ### ### ### 2,185,628 0 71.1 71.1 0.0
2005-Dec-21 Wed 1.85 ### 1.85 ### 90.8 90.8 0.0
2005-Dec-20 Tue 1.85 1.85 1.84 1.85 ### ### 0.1
2005-Dec-19 Mon 1.86 1.88 1.86 1.87 ### ### ###
2005-Dec-16 Fri 1.86 1.88 1.85 1.87 961,141 1,792,527 ### ### ###
2005-Dec-15 Thu 1.88 1.89 1.85 1.87 3,487,975 ### ### ### ###
2005-Dec-14 Wed 1.87 1.885 1.84 1.87 651,540 ### 67.8 67.8 ###
2005-Dec-13 Tue 1.85 1.89 1.845 1.87 86.6 86.6 ###
2005-Dec-12 Mon 1.84 1.88 ### 1.86 ### ### 0.1
2005-Dec-09 Fri ### 1.855 1.83 ### 1,535,073 2,828,372 ### ### 0.0
2005-Dec-08 Thu 1.86 1.88 1.83 ### ### ### 0.0
2005-Dec-07 Wed ### ### 1.86 1.86 1,645,920 ### 14.0 14.0 0.1
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon 1.87 ### 1.87 ### 1,536,022 1,436,180 92.1 92.1 0.0
2005-Dec-02 Fri ### ### 1.86 1.86 2,213,176 2,058,253 ### ### 0.1
2005-Dec-01 Thu ### 1.955 ### ### 76.4 76.4 0.0
2005-Nov-30 Wed ### ### 1.925 ### 31.2 31.2 0.0
2005-Nov-29 Tue ### ### ### ### 76.1 76.1 0.0
2005-Nov-28 Mon 1.975 1.975 ### ### 1,542,754 ### 28.2 28.2 0.0
2005-Nov-25 Fri ### 1.985 ### ### 77.5 77.5 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 19.5 19.5 0.0
2005-Nov-21 Mon 1.975 ### 1.955 ### 1,859,546 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 1,293,150 0 84.1 84.1 0.0
2005-Nov-17 Thu ### ### ### ### 1,552,941 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 19.0 19.0 0.0
2005-Nov-14 Mon ### ### 1.925 ### 21.7 21.7 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### 1.875 ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 3,965,645 0 ### ### 0.0
2005-Nov-08 Tue 1.85 ### 1.845 ### 1,738,521 1,603,785 91.0 91.0 0.0
2005-Nov-07 Mon 1.88 1.89 1.84 1.86 ### ### 0.1
2005-Nov-04 Fri 1.875 ### 1.86 1.87 ### ### ###
2005-Nov-03 Thu 1.855 1.87 ### 1.87 8,868,779 ### ### ### ###
2005-Nov-02 Wed 1.88 1.88 1.825 1.825 5,858,958 ### ### ### ###
2005-Nov-01 Tue 1.85 1.88 1.83 1.88 3,105,880 ### ### ### 0.1
2005-Oct-31 Mon 1.82 1.855 1.82 1.85 79.1 79.1 0.1
2005-Oct-28 Fri 1.85 1.86 1.8 1.8 4,444,741 8,133,876 ### ### 0.1
2005-Oct-27 Thu 1.88 ### 1.85 1.87 32.3 32.3 ###
2005-Oct-26 Wed ### ### 1.87 1.875 3,018,953 2,822,721 9.4 9.4 ###
2005-Oct-25 Tue ### ### 1.89 ### 3,280,823 3,100,377 78.7 78.7 0.0
2005-Oct-24 Mon 1.885 ### 1.87 1.87 3,412,372 ### ### ### ###
2005-Oct-21 Fri ### ### 1.88 1.885 24.9 24.9 0.1
2005-Oct-20 Thu ### ### ### ### 1,102,088 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 2,169,779 0 ### ### 0.0
2005-Oct-18 Tue ### 2 1.975 1.985 71.2 71.2 ###
2005-Oct-17 Mon 2 ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 1,663,677 0 8.0 8.0 0.0
2005-Oct-13 Thu ### ### ### ### 1,254,151 0 89.1 89.1 0.0
2005-Oct-12 Wed ### ### 1.985 ### 3,609,447 3,582,376 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 4,436,270 0 91.7 91.7 0.0
2005-Oct-10 Mon ### ### 1.925 ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 1,602,687 0 27.2 27.2 0.0
2005-Oct-05 Wed ### ### ### ### 2,271,784 0 28.8 28.8 0.0
2005-Oct-04 Tue ### ### ### ### 1,765,523 0 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### 976,880 0 23.5 23.5 0.0
2005-Sep-30 Fri ### ### ### ### 1,654,924 0 20.6 20.6 0.0
2005-Sep-29 Thu ### ### ### ### 1,466,729 0 27.7 27.7 0.0
2005-Sep-28 Wed ### ### ### ### 2,991,674 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 1,862,477 0 27.7 27.7 0.0
2005-Sep-26 Mon ### ### ### ### 69.3 69.3 0.0
2005-Sep-23 Fri ### ### ### ### 1,427,228 0 70.6 70.6 0.0
2005-Sep-22 Thu ### ### ### ### 18.4 18.4 0.0
2005-Sep-21 Wed ### ### ### ### 69,731,954 0 ### ### 0.0
2005-Sep-20 Tue ### 2.23 ### 2.22 663,251 739,524 ### ### 0.2
2005-Sep-19 Mon 2.2 2.23 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     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 2024-05-04 01:38:40 thru 2024-05-04 01:38:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000