End of day Prices (full format), 85 Days for (GDP) GRADIPORE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
| 11,986
| 0
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| 5.25
| 5.27
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2000-Oct-10 Tue
| 5.2
| 5.29
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2000-Oct-09 Mon
| 5.2
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| 5
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
| 28,376
| 0
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| 5.249
|
|
| 91.8
| 91.8
| 0.4 |
2000-Oct-03 Tue
| 5
| ###
| 5
| 5
| 31,286
| ###
| ###
| ###
| 0.4 |
2000-Oct-02 Mon
| ###
| 5
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| 5
| 4,370
| 0
| 21.2
| 21.2
| 0.4 |
2000-Sep-28 Thu
| 4.85
| ###
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
2000-Sep-27 Wed
| 4.85
| ###
| 4.8
| 4.85
| 27,654
| ###
| 71.1
| 71.1
| ### |
2000-Sep-26 Tue
| 4.86
| 4.86
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2000-Sep-25 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| 16.2
| 16.2
| ### |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| 5
| ###
| 17,242
| ###
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 4.951
| 5
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
| 56,658
| 0
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| 5.22
| ###
| 5.22
| 15,948
| 41,624
| 75.2
| 75.2
| 0.4 |
2000-Sep-14 Thu
| ###
| ###
| ###
| 5.27
| 28,257
| 0
| 28.5
| 28.5
| ### |
2000-Sep-13 Wed
| ###
| ###
| 5.2
| 5.2
| 18,142
| ###
| ###
| ###
| ### |
2000-Sep-12 Tue
| 5.485
| 5.485
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2000-Sep-11 Mon
| 5.581
| 5.581
| 5.45
| 5.52
| 22,573
| ###
| 33.8
| 33.8
| 0.4 |
2000-Sep-08 Fri
| 5.5
| 5.59
| 5.46
| 5.59
|
|
| ###
| ###
| ### |
2000-Sep-07 Thu
| ###
| ###
| 5.48
| 5.58
| 31,354
| ###
| ###
| ###
| 0.4 |
2000-Sep-06 Wed
| ###
| 6
| ###
| ###
| 132,745
| ###
| 35.4
| 35.4
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| 5.5
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| ###
| 5.7
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
| 62,342
| 0
| 88.4
| 88.4
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| 5.48
| 5.56
| 63,928
| ###
| 39.5
| 39.5
| 0.4 |
2000-Aug-30 Wed
| 5.53
| ###
| 5.48
| 5.48
|
|
| ###
| ###
| ### |
2000-Aug-29 Tue
| 5.8
| 5.88
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2000-Aug-28 Mon
| 5.45
| 5.74
| 5.45
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| 4.85
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| 5
|
|
| 19.4
| 19.4
| 0.4 |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
| 22,783
| 0
| ###
| ###
| 0.0 |
2000-Aug-22 Tue
| 5.2
| ###
| 5.2
| ###
| 6,450
| 16,770
| 85.3
| 85.3
| 0.0 |
2000-Aug-21 Mon
| 5.4
| 5.4
| ###
| ###
| 24,626
| ###
| 8.8
| 8.8
| 0.0 |
2000-Aug-18 Fri
| 5.25
| 5.41
| 5.25
| 5.4
|
|
| 89.3
| 89.3
| 0.4 |
2000-Aug-17 Thu
| ###
| ###
| 5
| 5.2
| 207,224
| ###
| 4.5
| 4.5
| ### |
2000-Aug-16 Wed
| 5.5
| 5.5
| 5.45
| 5.45
| 11,543
| ###
| 29.3
| 29.3
| ### |
2000-Aug-15 Tue
| 5.43
| 5.7
| 5.43
| 5.45
| 29,459
| ###
| 75.7
| 75.7
| ### |
2000-Aug-14 Mon
| 5.4
| 5.43
| ###
| 5.42
|
|
| 77.1
| 77.1
| 0.4 |
2000-Aug-11 Fri
| 5.375
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 5.42
| 5.42
| 5.4
| 5.41
| 76,656
| ###
| ###
| ###
| ### |
2000-Aug-09 Wed
| 5.55
| 5.55
| 5.5
| 5.5
| 11,383
| ###
| ###
| ###
| 0.4 |
2000-Aug-08 Tue
| 5.55
| ###
| 5.55
| ###
| 40,446
| ###
| 78.0
| 78.0
| 0.0 |
2000-Aug-07 Mon
| 5.75
| 5.75
| 5.51
| 5.55
|
|
| 12.6
| 12.6
| ### |
2000-Aug-04 Fri
| ###
| ###
| ###
| 5.8
|
|
| 22.0
| 22.0
| 0.4 |
2000-Aug-03 Thu
| ###
| ###
| 5.85
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2000-Aug-02 Wed
| ###
| 5.83
| ###
| 5.8
| 62,629
| ###
| 88.1
| 88.1
| 0.4 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| ###
| 5.29
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2000-Jul-28 Fri
| ###
| 5.2
| ###
| 5.2
| 60,428
| ###
| 89.9
| 89.9
| ### |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
| 54,980
| 0
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| 5.2
| 5.2
| ###
| ###
| 63,285
| 164,541
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| 5.2
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2000-Jul-24 Mon
| 5.21
| ###
| ###
| ###
| 69,374
| 0
| 84.5
| 84.5
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 47,146
| 0
| 26.8
| 26.8
| 0.0 |
2000-Jul-20 Thu
| 5.24
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2000-Jul-18 Tue
| 5.28
| ###
| 5.23
| ###
| 16,781
| 43,882
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| 5.28
| 5.28
| 16,751
| 44,222
| ###
| ###
| 0.4 |
2000-Jul-14 Fri
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| 5.4
| 5.4
| 5.25
| ###
| 45,876
| 244,289
| 23.6
| 23.6
| 0.0 |
2000-Jul-12 Wed
| ###
| 5.4
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2000-Jul-11 Tue
| 5.29
| ###
| 5.25
| ###
| 33,381
| 87,625
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| 5.25
| 5.25
| ###
| 5.2
| 29,086
| 76,350
| 31.9
| 31.9
| ### |
2000-Jul-07 Fri
| ###
| ###
| ###
| 5.2
| 49,254
| 0
| 16.7
| 16.7
| ### |
2000-Jul-06 Thu
| 5.442
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| 5.48
| ###
| 5.48
|
|
| ###
| ###
| ### |
2000-Jul-04 Tue
| 5.4
| 5.48
| ###
| 5.4
| 68,326
| ###
| 59.8
| 59.8
| 0.4 |
2000-Jul-03 Mon
| 5.5
| 5.5
| ###
| ###
| 51,274
| ###
| 11.1
| 11.1
| 0.0 |
2000-Jun-30 Fri
| 4.959
| ###
| 4.959
| ###
| 114,150
| ###
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| 4.85
| ###
| 104,887
| 254,350
| 93.4
| 93.4
| 0.0 |
2000-Jun-27 Tue
| ###
| 5
| ###
| ###
| 105,251
| 263,127
| 67.3
| 67.3
| 0.0 |
2000-Jun-26 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| 5.082
| 5.082
| 5
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2000-Jun-21 Wed
| 5.2
| 5.2
| ###
| ###
| 43,028
| 111,872
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2000-Jun-19 Mon
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| 5.5
| 5.54
| ###
| 5.54
| 20,487
| 56,748
| ###
| ###
| 0.4 |
|