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-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| 1.22
| 1.22
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 37,083
| 0
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| 1.26
| ###
| 1.24
| 1.27
| 57,378
| 35,574
| ###
| ###
| ### |
2003-Mar-17 Mon
| 1.21
| ###
| 1.2
| 1.28
|
|
| ###
| ###
| ### |
2003-Mar-14 Fri
| ###
| 1.26
| ###
| 1.2
| 92,689
| ###
| ###
| ###
| 0.1 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 33,340
| 0
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 19,542
| 0
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| 1
| ###
| 26,020
| ###
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 1.2
| 1.2
| ###
| ###
| 38,573
| 23,143
| 8.3
| 8.3
| 0.0 |
2003-Mar-06 Thu
| 1.21
| 1.21
| ###
| 1.21
|
|
| 78.6
| 78.6
| ### |
2003-Mar-05 Wed
| ###
| ###
| 1.2
| 1.21
| 78,545
| 47,127
| 1.9
| 1.9
| ### |
2003-Mar-04 Tue
| 1.45
| 1.45
| 1.27
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2003-Mar-03 Mon
| 1.48
| 1.5
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| 1.52
| 1.54
| 1.48
| 1.48
|
|
| 14.8
| 14.8
| 0.1 |
2003-Feb-27 Thu
| ###
| 1.54
| ###
| 1.5
| 66,058
| ###
| 98.2
| 98.2
| 0.1 |
2003-Feb-26 Wed
| 1.51
| 1.53
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2003-Feb-25 Tue
| 1.85
| 1.86
| 1.56
| 1.56
|
|
| 0.4
| 0.4
| ### |
2003-Feb-24 Mon
| 1.8
| ###
| 1.77
| 1.81
| 321,185
| 284,248
| ###
| ###
| ### |
2003-Feb-21 Fri
| ###
| 1.85
| ###
| 1.77
|
|
| ###
| ###
| ### |
2003-Feb-20 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| 1.5
| ###
| 1.5
| ###
| 374,529
| ###
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| 79.0
| 79.0
| 0.1 |
2003-Feb-17 Mon
| 1.48
| 1.48
| 1.45
| 1.46
|
|
| 20.0
| 20.0
| 0.1 |
2003-Feb-14 Fri
| 1.45
| 1.48
| 1.4
| 1.45
|
|
| 71.9
| 71.9
| ### |
2003-Feb-13 Thu
| 1.48
| 1.57
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Feb-12 Wed
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| 1.43
| ###
| 1.41
|
|
| 88.9
| 88.9
| ### |
2003-Feb-10 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 1.55
| 1.55
| ###
| 1.42
| 248,683
| 192,729
| 2.8
| 2.8
| ### |
2003-Feb-06 Thu
| ###
| 1.55
| 1.29
| 1.5
| 1,072,642
| 1,523,151
| ###
| ###
| 0.1 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 166,859
| 0
| ###
| ###
| 0.0 |
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 |
|