End of day Prices (full format), 113 Days for (GDP) GRADIPORE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Feb-17 Tue
| 0.82
| 0.83
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Feb-16 Mon
| 0.8
| 0.82
| 0.76
| 0.81
|
|
| 82.2
| 82.2
| 0.1 |
2004-Feb-13 Fri
| 0.84
| 0.84
| 0.81
| 0.83
| 82,227
| ###
| ###
| ###
| ### |
2004-Feb-12 Thu
| 0.88
| 0.89
| 0.81
| 0.85
|
|
| 7.4
| 7.4
| ### |
2004-Feb-11 Wed
| 0.83
| 0.88
| 0.77
| 0.88
|
|
| 95.8
| 95.8
| 0.1 |
2004-Feb-10 Tue
| 0.71
| 0.8
| 0.7
| 0.8
|
|
| 99.1
| 99.1
| 0.1 |
2004-Feb-09 Mon
| 0.71
| 0.72
| ###
| 0.72
| 170,650
| ###
| ###
| ###
| ### |
2004-Feb-06 Fri
| 0.72
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| 0.7
| 0.73
| ###
| 0.72
| 231,772
| ###
| 91.8
| 91.8
| ### |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 66,724
| 0
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 108,875
| 0
| 89.7
| 89.7
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jan-19 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| 0.71
| ###
| 0.7
|
|
| 96.0
| 96.0
| ### |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2004-Jan-13 Tue
| 0.74
| 0.74
| 0.7
| 0.7
|
|
| 4.2
| 4.2
| ### |
2004-Jan-12 Mon
| 0.71
| 0.75
| 0.71
| 0.75
| 48,786
| ###
| 95.8
| 95.8
| ### |
2004-Jan-09 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2004-Jan-08 Thu
| 0.72
| 0.75
| 0.71
| 0.74
| 75,325
| 54,987
| 89.3
| 89.3
| 0.1 |
2004-Jan-07 Wed
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| 13.6
| 13.6
| 0.1 |
2004-Jan-06 Tue
| 0.75
| 0.76
| 0.73
| 0.75
| 73,051
| 54,422
| ###
| ###
| ### |
2004-Jan-05 Mon
| 0.75
| 0.75
| 0.72
| 0.75
| 122,243
| 89,848
| 75.4
| 75.4
| ### |
2004-Jan-02 Fri
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| 5.0
| 5.0
| ### |
2003-Dec-30 Tue
| 0.74
| 0.78
| 0.73
| 0.78
|
|
| 94.4
| 94.4
| 0.1 |
2003-Dec-29 Mon
| 0.74
| 0.76
| 0.73
| 0.75
|
|
| 80.4
| 80.4
| ### |
2003-Dec-24 Wed
| ###
| 0.72
| ###
| 0.72
| 454,572
| 163,645
| 98.6
| 98.6
| ### |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 55,220
| 0
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 35,120
| 0
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 90,470
| 0
| 5.2
| 5.2
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 343,123
| 0
| 82.7
| 82.7
| 0.0 |
2003-Dec-12 Fri
| ###
| 0.7
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| 0.58
| ###
| 0.55
| 0.58
| 200,480
| ###
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 0.55
| 0.57
| 0.54
| 0.56
|
|
| 87.4
| 87.4
| ### |
2003-Dec-08 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2003-Dec-05 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2003-Dec-04 Thu
| 0.51
| 0.53
| 0.51
| 0.51
| 99,384
| 51,679
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 0.5
| 0.52
| 0.48
| 0.51
| 110,248
| 55,124
| 86.3
| 86.3
| ### |
2003-Dec-02 Tue
| ###
| 0.5
| ###
| 0.47
|
|
| 81.3
| 81.3
| ### |
2003-Dec-01 Mon
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 18.3
| 18.3
| 0.0 |
2003-Nov-28 Fri
| 0.47
| 0.47
| 0.46
| 0.46
| 20,656
| ###
| 13.1
| 13.1
| 0.0 |
2003-Nov-27 Thu
| 0.445
| 0.48
| 0.445
| 0.455
| 55,844
| 25,827
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 0.46
| 0.46
| 0.43
| 0.44
|
|
| 7.2
| 7.2
| ### |
2003-Nov-25 Tue
| 0.475
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 0.5
| 0.5
| 0.48
| 0.485
|
|
| 15.9
| 15.9
| 0.0 |
2003-Nov-21 Fri
| 0.52
| 0.53
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 24,854
| 12,924
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 0.5
| 0.5
| ###
| ###
| 60,827
| ###
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| 0.52
| 0.52
| 0.51
| 0.51
| 10,526
| 5,420
| ###
| ###
| ### |
2003-Nov-14 Fri
| 0.49
| 0.53
| 0.48
| 0.53
|
|
| 97.4
| 97.4
| 0.0 |
2003-Nov-13 Thu
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 16.9
| 16.9
| ### |
2003-Nov-12 Wed
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 11.8
| 11.8
| 0.0 |
2003-Nov-10 Mon
| 0.51
| 0.52
| 0.51
| 0.52
| 38,640
| ###
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 0.55
| 0.55
| 0.51
| 0.51
|
|
| 2.7
| 2.7
| ### |
2003-Nov-06 Thu
| 0.51
| 0.55
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 0.5
| 0.53
| 0.5
| 0.51
| 184,746
| 95,144
| 88.2
| 88.2
| ### |
2003-Nov-04 Tue
| 0.5
| 0.5
| 0.485
| ###
| 83,750
| 41,246
| 26.6
| 26.6
| 0.0 |
2003-Nov-03 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 76,753
| 36,841
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 0.47
| 0.49
| 0.46
| 0.48
|
|
| 85.7
| 85.7
| 0.0 |
2003-Oct-30 Thu
| 0.49
| 0.5
| 0.475
| 0.475
| 135,556
| 66,083
| ###
| ###
| ### |
2003-Oct-29 Wed
| 0.51
| 0.51
| 0.49
| 0.5
| 121,959
| 60,979
| 18.3
| 18.3
| 0.0 |
2003-Oct-28 Tue
| 0.42
| 0.53
| 0.41
| 0.49
| 642,026
| 301,752
| 99.7
| 99.7
| ### |
2003-Oct-27 Mon
| 0.4
| 0.425
| ###
| 0.4
| 793,322
| 168,580
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2003-Oct-23 Thu
| 0.52
| 0.54
| 0.42
| 0.45
|
|
| 0.9
| 0.9
| 0.0 |
2003-Oct-22 Wed
| 0.56
| 0.58
| 0.54
| 0.54
|
|
| 11.7
| 11.7
| 0.0 |
2003-Oct-21 Tue
| 0.57
| 0.59
| 0.52
| 0.57
| 331,579
| 184,026
| ###
| ###
| ### |
2003-Oct-20 Mon
| 0.57
| 0.58
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| ###
| ###
| 0.58
| 0.58
|
|
| 10.9
| 10.9
| ### |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 66,323
| 0
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 0.58
| 0.58
| 56,149
| 16,283
| 6.3
| 6.3
| ### |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 5,350
| 0
| 23.2
| 23.2
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| 0.59
| 0.59
| 43,828
| 12,929
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 0.59
| ###
| 0.58
| 0.58
|
|
| 18.4
| 18.4
| ### |
2003-Oct-09 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| 0.56
| 0.59
| 0.53
| 0.59
| 71,923
| 40,276
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.59
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| ###
| ###
| 0.59
| 0.59
| 14,850
| 4,380
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 98,670
| 0
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 0.57
| ###
| 0.57
| ###
| 78,784
| 22,453
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.57
| 0.58
| 0.53
| 0.56
|
|
| 19.9
| 19.9
| ### |
2003-Sep-30 Tue
| ###
| ###
| 0.58
| 0.58
| 158,625
| ###
| ###
| ###
| ### |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
| 168,227
| 0
| 15.4
| 15.4
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 227,320
| 0
| 11.7
| 11.7
| 0.0 |
2003-Sep-23 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2003-Sep-22 Mon
| ###
| 0.71
| ###
| 0.7
| 40,650
| ###
| ###
| ###
| ### |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 53,627
| 0
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 141,623
| 0
| 27.5
| 27.5
| 0.0 |
2003-Sep-12 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2003-Sep-11 Thu
| ###
| 0.71
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2003-Sep-10 Wed
| 0.7
| 0.7
| ###
| ###
| 166,851
| ###
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 0.7
| 0.71
| 0.7
| 0.7
| 64,677
| ###
| ###
| ###
| ### |
2003-Sep-08 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|