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
|
2003-Sep-05 Fri
| 0.74
| 0.74
| 0.71
| 0.74
| 105,340
| 76,371
| ###
| ###
| 0.1 |
2003-Sep-04 Thu
| 0.71
| 0.74
| 0.71
| 0.73
|
|
| 82.6
| 82.6
| 0.1 |
2003-Sep-03 Wed
| 0.72
| 0.74
| 0.7
| 0.7
| 143,377
| ###
| ###
| ###
| ### |
2003-Sep-02 Tue
| 0.74
| 0.74
| 0.72
| 0.72
| 25,321
| 18,484
| 15.2
| 15.2
| ### |
2003-Sep-01 Mon
| 0.75
| 0.76
| 0.74
| 0.74
|
|
| 24.3
| 24.3
| 0.1 |
2003-Aug-29 Fri
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| 9.6
| 9.6
| ### |
2003-Aug-28 Thu
| 0.75
| 0.78
| 0.75
| 0.78
| 34,281
| 26,224
| ###
| ###
| 0.1 |
2003-Aug-27 Wed
| 0.79
| 0.79
| 0.75
| 0.75
|
|
| 6.2
| 6.2
| ### |
2003-Aug-26 Tue
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Aug-25 Mon
| 0.79
| 0.84
| 0.79
| 0.8
| 162,185
| 132,180
| 75.9
| 75.9
| 0.1 |
2003-Aug-22 Fri
| 0.71
| 0.76
| 0.71
| 0.76
|
|
| ###
| ###
| 0.1 |
2003-Aug-21 Thu
| 0.71
| 0.71
| 0.7
| 0.71
|
|
| 71.5
| 71.5
| ### |
2003-Aug-20 Wed
| 0.75
| 0.75
| 0.73
| 0.73
| 47,047
| ###
| 17.5
| 17.5
| 0.1 |
2003-Aug-19 Tue
| 0.76
| 0.76
| 0.75
| 0.75
| 95,628
| ###
| ###
| ###
| ### |
2003-Aug-18 Mon
| 0.78
| 0.78
| 0.75
| 0.76
| 70,723
| ###
| ###
| ###
| 0.1 |
2003-Aug-15 Fri
| 0.76
| 0.79
| 0.75
| 0.78
|
|
| 84.1
| 84.1
| 0.1 |
2003-Aug-14 Thu
| 0.8
| 0.8
| 0.77
| 0.77
| 33,481
| 26,282
| 8.2
| 8.2
| 0.1 |
2003-Aug-13 Wed
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 18.7
| 18.7
| ### |
2003-Aug-12 Tue
| 0.84
| 0.84
| 0.8
| 0.81
|
|
| 9.9
| 9.9
| 0.1 |
2003-Aug-11 Mon
| 0.79
| 0.84
| 0.79
| 0.83
| 90,973
| 74,142
| ###
| ###
| ### |
2003-Aug-08 Fri
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| 11.2
| 11.2
| 0.1 |
2003-Aug-07 Thu
| 0.79
| 0.79
| 0.76
| 0.77
| 36,784
| ###
| ###
| ###
| 0.1 |
2003-Aug-06 Wed
| 0.83
| 0.83
| 0.79
| 0.79
|
|
| 4.6
| 4.6
| ### |
2003-Aug-05 Tue
| 0.87
| ###
| 0.83
| 0.83
|
|
| 5.6
| 5.6
| ### |
2003-Aug-04 Mon
| 0.86
| 0.88
| 0.83
| 0.87
|
|
| 75.8
| 75.8
| 0.1 |
2003-Aug-01 Fri
| 0.78
| 0.87
| 0.78
| 0.85
| 467,087
| 385,346
| 97.8
| 97.8
| ### |
2003-Jul-31 Thu
| 0.73
| 0.77
| 0.73
| 0.76
|
|
| 90.0
| 90.0
| 0.1 |
2003-Jul-30 Wed
| 0.72
| 0.75
| 0.72
| 0.75
|
|
| 91.1
| 91.1
| ### |
2003-Jul-29 Tue
| 0.7
| 0.71
| 0.7
| 0.71
| 23,950
| 16,884
| 82.0
| 82.0
| ### |
2003-Jul-28 Mon
| ###
| 0.73
| ###
| 0.7
| 74,879
| ###
| 79.3
| 79.3
| ### |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| 0.7
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2003-Jul-18 Fri
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 0.72
| 0.73
| 0.7
| 0.72
| 14,256
| ###
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| 0.73
| 0.74
| 0.73
| 0.73
| 46,055
| 33,850
| 63.7
| 63.7
| 0.1 |
2003-Jul-15 Tue
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| 81.3
| 81.3
| 0.1 |
2003-Jul-14 Mon
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| 88.6
| 88.6
| ### |
2003-Jul-11 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 66.9
| 66.9
| ### |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| 0.7
| ###
| ###
| 8,150
| 2,852
| 9.2
| 9.2
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
| 19,827
| 0
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 25,250
| 0
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2003-Jul-02 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2003-Jul-01 Tue
| 0.74
| 0.74
| 0.71
| 0.72
|
|
| 11.1
| 11.1
| ### |
2003-Jun-30 Mon
| 0.73
| 0.75
| ###
| 0.75
| 411,875
| 154,453
| ###
| ###
| ### |
2003-Jun-27 Fri
| 0.78
| 0.78
| 0.72
| 0.72
|
|
| 3.6
| 3.6
| ### |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 82,875
| 0
| 6.4
| 6.4
| 0.0 |
2003-Jun-23 Mon
| 0.7
| 0.7
| ###
| ###
| 55,149
| ###
| 13.5
| 13.5
| 0.0 |
2003-Jun-20 Fri
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 63,076
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 41,075
| 0
| 88.5
| 88.5
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2003-Jun-16 Mon
| 0.71
| 0.73
| ###
| 0.72
| 65,226
| ###
| ###
| ###
| ### |
2003-Jun-13 Fri
| 0.74
| 0.75
| 0.7
| 0.72
|
|
| 11.4
| 11.4
| ### |
2003-Jun-12 Thu
| ###
| 0.75
| ###
| 0.75
| 30,975
| ###
| ###
| ###
| ### |
2003-Jun-11 Wed
| 0.7
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 0.76
| 0.76
| 0.71
| 0.71
|
|
| 4.9
| 4.9
| ### |
2003-Jun-06 Fri
| 0.77
| 0.8
| 0.76
| 0.77
| 32,771
| ###
| ###
| ###
| 0.1 |
2003-Jun-05 Thu
| 0.77
| 0.78
| 0.75
| 0.75
| 21,652
| ###
| ###
| ###
| ### |
2003-Jun-04 Wed
| 0.75
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2003-Jun-03 Tue
| 0.72
| 0.8
| 0.72
| 0.8
| 85,958
| 65,328
| 99.0
| 99.0
| 0.1 |
2003-Jun-02 Mon
| 0.82
| 0.82
| ###
| 0.72
| 148,622
| ###
| ###
| ###
| ### |
2003-May-30 Fri
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2003-May-29 Thu
| 0.84
| 0.84
| 0.81
| 0.83
| 115,083
| 94,943
| ###
| ###
| ### |
2003-May-28 Wed
| 0.75
| 0.79
| 0.75
| 0.79
|
|
| 95.1
| 95.1
| ### |
2003-May-27 Tue
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2003-May-26 Mon
| 0.58
| ###
| 0.56
| ###
| 227,288
| 63,640
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 93,858
| 0
| 4.4
| 4.4
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2003-May-21 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 0.74
| 0.74
| 0.71
| 0.71
| 43,975
| 31,881
| 7.3
| 7.3
| ### |
2003-May-19 Mon
| 0.73
| 0.79
| 0.73
| 0.73
| 82,884
| ###
| ###
| ###
| 0.1 |
2003-May-16 Fri
| 0.73
| 0.75
| ###
| 0.72
| 150,678
| ###
| ###
| ###
| ### |
2003-May-15 Thu
| 0.8
| 0.8
| ###
| 0.72
| 340,683
| 136,273
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 59,573
| 0
| ###
| ###
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 46,573
| 0
| ###
| ###
| 0.0 |
2003-May-07 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 79,224
| 0
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| 1
| 1
| 35,546
| 17,773
| 5.6
| 5.6
| ### |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Apr-29 Tue
| 1
| ###
| 1
| ###
| 23,341
| 11,670
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| 1
| 1
| 70,585
| ###
| 11.8
| 11.8
| ### |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 24,627
| 0
| 77.6
| 77.6
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 22,241
| 0
| 6.4
| 6.4
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 11,350
| 0
| 25.4
| 25.4
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 23,675
| 0
| 10.1
| 10.1
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 12,477
| 0
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 29,482
| 0
| 71.4
| 71.4
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 7,150
| 0
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 15,322
| 0
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 49,372
| 0
| 8.4
| 8.4
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 13,428
| 0
| 13.6
| 13.6
| 0.0 |
|