End of day Prices (full format), 150 Days for (GDP) GRADIPORE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 5,150
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2003-Jan-31 Fri
| 1.2
| 1.21
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2003-Jan-30 Thu
| ###
| 1.2
| ###
| ###
| 27,550
| ###
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| 1.21
| ###
| ###
| 31,955
| ###
| 3.5
| 3.5
| 0.0 |
2003-Jan-28 Tue
| 1.25
| 1.25
| ###
| ###
| 60,550
| 37,843
| 8.3
| 8.3
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| 1.25
|
|
| ###
| ###
| ### |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 210,277
| 0
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| 1.27
| ###
| 1.26
|
|
| 99.4
| 99.4
| ### |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 59,472
| 0
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 96,056
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 154,047
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 0.86
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 0.85
| 0.88
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2003-Jan-13 Mon
| 0.87
| 0.87
| 0.84
| 0.85
| 47,571
| 40,673
| 10.3
| 10.3
| ### |
2003-Jan-10 Fri
| 0.83
| 0.85
| 0.83
| 0.85
| 9,687
| ###
| 87.3
| 87.3
| ### |
2003-Jan-09 Thu
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2003-Jan-08 Wed
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2003-Jan-06 Mon
| 0.85
| ###
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 0.84
| ###
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2003-Jan-02 Thu
| 0.86
| 0.87
| 0.85
| 0.85
| 106,357
| ###
| 14.7
| 14.7
| ### |
2002-Dec-31 Tue
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 34,471
| 0
| 15.9
| 15.9
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 21,958
| 0
| 9.6
| 9.6
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 31,950
| 0
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 33,985
| 0
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 116,970
| 0
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 5,579
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| 1
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| 1
|
|
| 98.4
| 98.4
| ### |
2002-Dec-03 Tue
| ###
| ###
| 0.89
| 0.89
| 48,988
| ###
| 17.1
| 17.1
| ### |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2002-Nov-27 Wed
| 0.88
| 1
| 0.88
| ###
| 147,244
| ###
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| 0.85
| 0.88
| 43,588
| 18,524
| ###
| ###
| 0.1 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 19,927
| 0
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 11,651
| 0
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 30,680
| 0
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 29,022
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 23,459
| 0
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| 1
| ###
| 52,458
| 26,229
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 25,189
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 1.23
| 1.23
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2002-Nov-01 Fri
| 1.2
| 1.2
| ###
| 1.2
|
|
| 74.6
| 74.6
| 0.1 |
2002-Oct-31 Thu
| ###
| 1.22
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Oct-30 Wed
| 1.2
| 1.25
| 1.2
| 1.22
| 23,171
| 28,384
| 86.5
| 86.5
| 0.1 |
2002-Oct-29 Tue
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 1.2
| 1.26
| 1.2
| 1.26
|
|
| ###
| ###
| ### |
2002-Oct-25 Fri
| 1.22
| 1.22
| 1.2
| 1.2
| 8,425
| ###
| 16.4
| 16.4
| 0.1 |
2002-Oct-24 Thu
| 1.23
| 1.26
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Oct-23 Wed
| ###
| 1.25
| ###
| 1.24
| 16,354
| 10,221
| 96.1
| 96.1
| 0.1 |
2002-Oct-22 Tue
| 1.24
| 1.24
| 1.21
| 1.21
| 18,877
| 23,124
| 12.3
| 12.3
| ### |
2002-Oct-21 Mon
| 1.22
| 1.23
| 1.22
| 1.23
| 22,876
| 28,023
| ###
| ###
| 0.1 |
2002-Oct-18 Fri
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| 15.6
| 15.6
| 0.1 |
2002-Oct-17 Thu
| 1.29
| 1.29
| 1.2
| 1.23
| 55,474
| ###
| ###
| ###
| 0.1 |
2002-Oct-16 Wed
| ###
| ###
| 1.28
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2002-Oct-10 Thu
| 1.28
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| 1.28
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 5,527
| 0
| 80.0
| 80.0
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 14,480
| 0
| 35.4
| 35.4
| 0.0 |
2002-Oct-04 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-01 Tue
| 1.28
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 90.6
| 90.6
| ### |
2002-Sep-27 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 5,322
| 7,450
| 69.5
| 69.5
| ### |
2002-Sep-26 Thu
| 1.41
| 1.46
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2002-Sep-25 Wed
| ###
| 1.46
| ###
| 1.46
| 6,950
| 5,073
| ###
| ###
| 0.1 |
2002-Sep-24 Tue
| ###
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| ###
| 1.49
| ###
| 1.49
|
|
| 99.2
| 99.2
| ### |
2002-Sep-20 Fri
| 1.23
| 1.29
| 1.2
| 1.25
| 48,429
| ###
| ###
| ###
| ### |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 63,470
| 0
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| ###
| 1.4
| ###
| ###
| 76,427
| ###
| 15.3
| 15.3
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 8,343
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| 1.45
| 1.45
| 1.4
| 1.42
| 38,670
| ###
| 19.2
| 19.2
| ### |
2002-Sep-13 Fri
| 1.49
| 1.54
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Sep-12 Thu
| 1.5
| 1.5
| 1.47
| 1.49
| 27,223
| 40,426
| ###
| ###
| ### |
2002-Sep-11 Wed
| 1.52
| ###
| 1.52
| 1.58
|
|
| 90.2
| 90.2
| 0.1 |
2002-Sep-10 Tue
| 1.55
| 1.56
| 1.46
| 1.5
|
|
| 11.5
| 11.5
| 0.1 |
2002-Sep-09 Mon
| 1.5
| 1.55
| 1.46
| 1.55
|
|
| ###
| ###
| ### |
2002-Sep-06 Fri
| 1.5
| 1.5
| 1.47
| 1.5
| 22,047
| ###
| ###
| ###
| 0.1 |
2002-Sep-05 Thu
| 1.5
| 1.56
| 1.5
| 1.5
| 58,985
| 90,247
| ###
| ###
| 0.1 |
2002-Sep-04 Wed
| 1.5
| 1.5
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2002-Sep-03 Tue
| ###
| ###
| 1.55
| 1.55
| 29,075
| ###
| 4.1
| 4.1
| ### |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 1.5
| ###
| 1.5
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2002-Aug-26 Mon
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| 20.7
| 20.7
| 0.1 |
2002-Aug-23 Fri
| 1.4
| 1.5
| 1.4
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Aug-22 Thu
| 1.44
| 1.45
| 1.4
| 1.4
|
|
| 12.4
| 12.4
| ### |
2002-Aug-21 Wed
| 1.43
| 1.45
| ###
| 1.45
| 34,343
| ###
| 81.9
| 81.9
| ### |
2002-Aug-20 Tue
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2002-Aug-19 Mon
| 1.41
| 1.41
| ###
| 1.4
| 22,049
| 15,544
| 24.0
| 24.0
| ### |
2002-Aug-16 Fri
| 1.45
| 1.49
| 1.41
| 1.41
|
|
| 9.8
| 9.8
| ### |
2002-Aug-15 Thu
| 1.42
| 1.45
| 1.41
| 1.42
| 22,525
| ###
| ###
| ###
| ### |
2002-Aug-14 Wed
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Aug-13 Tue
| 1.5
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Aug-12 Mon
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| 83.1
| 83.1
| 0.1 |
2002-Aug-09 Fri
| 1.5
| 1.5
| 1.41
| 1.42
|
|
| 4.2
| 4.2
| ### |
2002-Aug-08 Thu
| 1.52
| 1.52
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2002-Aug-07 Wed
| 1.49
| 1.57
| 1.45
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Aug-06 Tue
| 1.48
| 1.48
| 1.4
| 1.43
| 20,950
| ###
| ###
| ###
| 0.1 |
2002-Aug-05 Mon
| ###
| ###
| 1.5
| 1.5
| 17,657
| 13,242
| 4.7
| 4.7
| 0.1 |
2002-Aug-02 Fri
| 1.52
| 1.57
| 1.49
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Aug-01 Thu
| 1.59
| 1.59
| 1.52
| 1.52
|
|
| 5.2
| 5.2
| 0.1 |
2002-Jul-31 Wed
| 1.53
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| 29.1
| 29.1
| ### |
2002-Jul-29 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 69.3
| 69.3
| ### |
2002-Jul-26 Fri
| ###
| ###
| 1.54
| 1.54
|
|
| 6.8
| 6.8
| ### |
2002-Jul-25 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 1.55
| ###
| 1.55
| ###
| 17,858
| ###
| 94.0
| 94.0
| 0.0 |
2002-Jul-23 Tue
| 1.5
| ###
| 1.49
| 1.55
| 43,473
| 32,387
| 87.5
| 87.5
| ### |
2002-Jul-22 Mon
| 1.58
| ###
| 1.55
| 1.55
|
|
| 18.9
| 18.9
| ### |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| 1.78
| 1.78
| ###
| ###
| 21,146
| ###
| 1.3
| 1.3
| 0.0 |
2002-Jul-17 Wed
| 1.7
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2002-Jul-16 Tue
| 1.8
| 1.83
| 1.71
| 1.71
|
|
| 5.3
| 5.3
| 0.1 |
2002-Jul-15 Mon
| 1.7
| 1.83
| 1.7
| 1.8
| 26,250
| ###
| 97.1
| 97.1
| 0.1 |
2002-Jul-12 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 20,729
| 0
| 77.3
| 77.3
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 10,340
| 0
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2002-Jul-08 Mon
| 1.56
| ###
| 1.56
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
|